KissMeData/179530/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	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	5	2	0.20	21572200	8777	146.21	2490	2495	2415	3230	1740	2485	2457.51	3.01	600	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	228	-7.96	1.70	12	0.10	-313.00	1465.00	5680	20230914	-56.16	2390	20240419	4.18	4850	-48.66	20240104	2390	4.18	20240419	5680	-56.16	20230914	2390	4.18	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
3	20240430	150942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-5	5	-0.20	20646000	8404	140.00	2490	2495	2415	3230	1740	2485	2456.69	3.01	602	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	227	-7.92	1.69	12	0.09	-313.00	1465.00	5680	20230914	-56.34	2390	20240419	3.77	4850	-48.87	20240104	2390	3.77	20240419	5680	-56.34	20230914	2390	3.77	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
4	20240430	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	0	3	0.00	20598880	8385	139.68	2490	2495	2415	3230	1740	2485	2456.63	3.01	607	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	227	-7.94	1.70	12	0.09	-313.00	1465.00	5680	20230914	-56.25	2390	20240419	3.97	4850	-48.76	20240104	2390	3.97	20240419	5680	-56.25	20230914	2390	3.97	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
5	20240430	130939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-15	5	-0.60	16970855	6916	115.21	2490	2495	2415	3230	1740	2485	2453.85	3.01	484	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	226	-7.89	1.69	12	0.08	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
6	20240430	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-35	5	-1.41	15860325	6463	107.66	2490	2495	2415	3230	1740	2485	2454.02	3.01	458	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	224	-7.83	1.67	12	0.07	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
7	20240430	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-35	5	-1.41	14697215	5988	99.75	2490	2495	2415	3230	1740	2485	2454.44	3.01	401	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	224	-7.83	1.67	12	0.07	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
8	20240430	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-25	5	-1.01	12992095	5293	88.17	2490	2495	2415	3230	1740	2485	2454.58	3.01	401	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	225	-7.86	1.68	12	0.06	-313.00	1465.00	5680	20230914	-56.69	2390	20240419	2.93	4850	-49.28	20240104	2390	2.93	20240419	5680	-56.69	20230914	2390	2.93	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
9	20240430	090947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-35	5	-1.41	5430780	2190	36.48	2490	2495	2450	3230	1740	2485	2479.81	3.01	251	2521	2502	2471	2452	2421	2487	2437	46	745	500	1680	5	1	9140444	224	-7.83	1.67	12	0.02	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	275513	N	N	N	N
10	20240429	160926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	5	2	0.20	14812060	6001	87.57	2490	2490	2440	3220	1740	2480	2468.27	3.03	-1863	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	227	-7.94	1.70	12	0.07	-313.00	1465.00	5680	20230914	-56.25	2390	20240419	3.97	4850	-48.76	20240104	2390	3.97	20240419	5680	-56.25	20230914	2390	3.97	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
11	20240429	150937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	5	2	0.20	14469130	5863	85.55	2490	2490	2440	3220	1740	2480	2467.87	3.03	-1850	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	227	-7.94	1.70	12	0.06	-313.00	1465.00	5680	20230914	-56.25	2390	20240419	3.97	4850	-48.76	20240104	2390	3.97	20240419	5680	-56.25	20230914	2390	3.97	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
12	20240429	140900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	5	2	0.20	12680050	5143	75.05	2490	2490	2440	3220	1740	2480	2465.50	3.03	-1835	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	227	-7.94	1.70	12	0.06	-313.00	1465.00	5680	20230914	-56.25	2390	20240419	3.97	4850	-48.76	20240104	2390	3.97	20240419	5680	-56.25	20230914	2390	3.97	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
13	20240429	130937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-15	5	-0.60	12620510	5119	74.70	2490	2490	2440	3220	1740	2480	2465.42	3.03	-1819	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	225	-7.88	1.68	12	0.06	-313.00	1465.00	5680	20230914	-56.60	2390	20240419	3.14	4850	-49.18	20240104	2390	3.14	20240419	5680	-56.60	20230914	2390	3.14	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
14	20240429	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-10	5	-0.40	12173855	4938	72.06	2490	2490	2440	3220	1740	2480	2465.34	3.03	-1926	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	226	-7.89	1.69	12	0.05	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
15	20240429	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-35	5	-1.41	11177740	4533	66.15	2490	2490	2440	3220	1740	2480	2465.86	3.03	-1846	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	223	-7.81	1.67	12	0.05	-313.00	1465.00	5680	20230914	-56.95	2390	20240419	2.30	4850	-49.59	20240104	2390	2.30	20240419	5680	-56.95	20230914	2390	2.30	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
16	20240429	100935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-30	5	-1.21	8201920	3316	48.39	2490	2490	2445	3220	1740	2480	2473.44	3.03	-1555	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	224	-7.83	1.67	12	0.04	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
17	20240429	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	5522575	2228	32.51	2490	2490	2445	3220	1740	2480	2478.71	3.03	-974	2600	2540	2490	2430	2380	2515	2405	46	740	500	1680	5	1	9140444	227	-7.92	1.69	12	0.02	-313.00	1465.00	5680	20230914	-56.34	2390	20240419	3.77	4850	-48.87	20240104	2390	3.77	20240419	5680	-56.34	20230914	2390	3.77	20240419	1.69	N	179530	500	45 억	277353	N	N	N	N
18	20240426	160932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-10	5	-0.40	16895440	6853	77.18	2490	2550	2440	3235	1745	2490	2465.41	3.05	-1304	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	227	-7.92	1.69	12	0.07	-313.00	1465.00	5680	20230914	-56.34	2390	20240419	3.77	4850	-48.87	20240104	2390	3.77	20240419	5680	-56.34	20230914	2390	3.77	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
19	20240426	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-15	5	-0.60	16089515	6528	73.52	2490	2550	2440	3235	1745	2490	2464.69	3.05	-1227	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	226	-7.91	1.69	12	0.07	-313.00	1465.00	5680	20230914	-56.43	2390	20240419	3.56	4850	-48.97	20240104	2390	3.56	20240419	5680	-56.43	20230914	2390	3.56	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
20	20240426	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-20	5	-0.80	15422660	6257	70.47	2490	2550	2440	3235	1745	2490	2464.86	3.05	-1227	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	226	-7.89	1.69	12	0.07	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
21	20240426	130933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	-35	5	-1.41	14826485	6015	67.74	2490	2550	2440	3235	1745	2490	2464.92	3.05	-1196	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	224	-7.84	1.68	12	0.07	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
22	20240426	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	-35	5	-1.41	14488195	5877	66.19	2490	2550	2440	3235	1745	2490	2465.24	3.05	-1196	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	224	-7.84	1.68	12	0.06	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
23	20240426	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-25	5	-1.00	12627240	5116	57.62	2490	2550	2440	3235	1745	2490	2468.19	3.05	-1196	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	225	-7.88	1.68	12	0.06	-313.00	1465.00	5680	20230914	-56.60	2390	20240419	3.14	4850	-49.18	20240104	2390	3.14	20240419	5680	-56.60	20230914	2390	3.14	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
24	20240426	100929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-30	5	-1.20	12259015	4967	55.94	2490	2550	2440	3235	1745	2490	2468.09	3.05	-1101	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	225	-7.86	1.68	12	0.05	-313.00	1465.00	5680	20230914	-56.69	2390	20240419	2.93	4850	-49.28	20240104	2390	2.93	20240419	5680	-56.69	20230914	2390	2.93	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
25	20240426	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-15	5	-0.60	5234000	2103	23.69	2490	2550	2475	3235	1745	2490	2488.83	3.05	-319	2536	2512	2471	2447	2406	2492	2427	46	745	500	1690	5	1	9140444	226	-7.91	1.69	12	0.02	-313.00	1465.00	5680	20230914	-56.43	2390	20240419	3.56	4850	-48.97	20240104	2390	3.56	20240419	5680	-56.43	20230914	2390	3.56	20240419	1.69	N	179530	500	45 억	278657	N	N	N	N
26	20240425	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-5	5	-0.20	21979585	8879	83.59	2495	2495	2430	3240	1750	2495	2475.46	3.07	-2002	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	228	-7.96	1.70	12	0.10	-313.00	1465.00	5680	20230914	-56.16	2390	20240419	4.18	4850	-48.66	20240104	2390	4.18	20240419	5680	-56.16	20230914	2390	4.18	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
27	20240425	150930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-20	5	-0.80	19422865	7844	73.85	2495	2495	2430	3240	1750	2495	2476.14	3.07	-1433	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	226	-7.91	1.69	12	0.09	-313.00	1465.00	5680	20230914	-56.43	2390	20240419	3.56	4850	-48.97	20240104	2390	3.56	20240419	5680	-56.43	20230914	2390	3.56	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
28	20240425	140927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	-55	5	-2.20	17977695	7251	68.26	2495	2495	2440	3240	1750	2495	2479.34	3.07	-1476	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	223	-7.80	1.67	12	0.08	-313.00	1465.00	5680	20230914	-57.04	2390	20240419	2.09	4850	-49.69	20240104	2390	2.09	20240419	5680	-57.04	20230914	2390	2.09	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
29	20240425	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-25	5	-1.00	11831465	4754	44.76	2495	2495	2470	3240	1750	2495	2488.74	3.07	-1088	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	226	-7.89	1.69	12	0.05	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
30	20240425	120924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-25	5	-1.00	11337435	4554	42.87	2495	2495	2470	3240	1750	2495	2489.56	3.07	-1088	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	226	-7.89	1.69	12	0.05	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
31	20240425	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-20	5	-0.80	10310410	4139	38.97	2495	2495	2470	3240	1750	2495	2491.04	3.07	-1088	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	226	-7.91	1.69	12	0.05	-313.00	1465.00	5680	20230914	-56.43	2390	20240419	3.56	4850	-48.97	20240104	2390	3.56	20240419	5680	-56.43	20230914	2390	3.56	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
32	20240425	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-5	5	-0.20	8759915	3516	33.10	2495	2495	2470	3240	1750	2495	2491.44	3.07	-546	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	228	-7.96	1.70	12	0.04	-313.00	1465.00	5680	20230914	-56.16	2390	20240419	4.18	4850	-48.66	20240104	2390	4.18	20240419	5680	-56.16	20230914	2390	4.18	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
33	20240425	090929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	-5	5	-0.20	7032400	2819	26.54	2495	2495	2485	3240	1750	2495	2494.64	3.07	-543	2545	2520	2485	2460	2425	2532	2472	46	745	500	1690	5	1	9140444	228	-7.96	1.70	12	0.03	-313.00	1465.00	5680	20230914	-56.16	2390	20240419	4.18	4850	-48.66	20240104	2390	4.18	20240419	5680	-56.16	20230914	2390	4.18	20240419	1.69	N	179530	500	45 억	280659	N	N	N	N
34	20240424	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	45	2	1.84	26448295	10621	60.22	2455	2510	2450	3185	1715	2450	2490.18	3.06	-196	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	228	-7.97	1.70	12	0.12	-313.00	1465.00	5680	20230914	-56.07	2390	20240419	4.39	4850	-48.56	20240104	2390	4.39	20240419	5680	-56.07	20230914	2390	4.39	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
35	20240424	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	15	2	0.61	23224715	9327	52.89	2455	2510	2450	3185	1715	2450	2490.05	3.06	537	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	225	-7.88	1.68	12	0.10	-313.00	1465.00	5680	20230914	-56.60	2390	20240419	3.14	4850	-49.18	20240104	2390	3.14	20240419	5680	-56.60	20230914	2390	3.14	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
36	20240424	140924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	40	2	1.63	20687870	8304	47.09	2455	2510	2450	3185	1715	2450	2491.31	3.06	-104	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	228	-7.96	1.70	12	0.09	-313.00	1465.00	5680	20230914	-56.16	2390	20240419	4.18	4850	-48.66	20240104	2390	4.18	20240419	5680	-56.16	20230914	2390	4.18	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
37	20240424	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	20	2	0.82	14048965	5640	31.98	2455	2510	2450	3185	1715	2450	2490.95	3.06	-143	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	226	-7.89	1.69	12	0.06	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
38	20240424	120923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	45	2	1.84	13432115	5391	30.57	2455	2510	2450	3185	1715	2450	2491.58	3.06	-144	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	228	-7.97	1.70	12	0.06	-313.00	1465.00	5680	20230914	-56.07	2390	20240419	4.39	4850	-48.56	20240104	2390	4.39	20240419	5680	-56.07	20230914	2390	4.39	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
39	20240424	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	50	2	2.04	11581375	4649	26.36	2455	2510	2450	3185	1715	2450	2491.15	3.06	-151	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	229	-7.99	1.71	12	0.05	-313.00	1465.00	5680	20230914	-55.99	2390	20240419	4.60	4850	-48.45	20240104	2390	4.60	20240419	5680	-55.99	20230914	2390	4.60	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
40	20240424	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	20	2	0.82	10747170	4310	24.44	2455	2510	2450	3185	1715	2450	2493.54	3.06	-217	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	226	-7.89	1.69	12	0.05	-313.00	1465.00	5680	20230914	-56.51	2390	20240419	3.35	4850	-49.07	20240104	2390	3.35	20240419	5680	-56.51	20230914	2390	3.35	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
41	20240424	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	15	2	0.61	722335	293	1.66	2455	2495	2455	3185	1715	2450	2465.31	3.06	-22	2740	2595	2500	2355	2260	2547	2307	46	735	500	1660	5	1	9140444	225	-7.88	1.68	12	0.00	-313.00	1465.00	5680	20230914	-56.60	2390	20240419	3.14	4850	-49.18	20240104	2390	3.14	20240419	5680	-56.60	20230914	2390	3.14	20240419	1.69	N	179530	500	45 억	280055	N	N	N	N
42	20240423	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-5	5	-0.20	43484900	17636	233.62	2455	2645	2405	3190	1720	2455	2465.86	3.09	-2958	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	224	-7.83	1.67	12	0.19	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
43	20240423	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	-15	5	-0.61	39506880	16012	212.11	2455	2645	2405	3190	1720	2455	2467.33	3.09	-2069	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	223	-7.80	1.67	12	0.18	-313.00	1465.00	5680	20230914	-57.04	2390	20240419	2.09	4850	-49.69	20240104	2390	2.09	20240419	5680	-57.04	20230914	2390	2.09	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
44	20240423	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-40	5	-1.63	34797215	14063	186.29	2455	2645	2405	3190	1720	2455	2474.38	3.09	-976	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	221	-7.72	1.65	12	0.15	-313.00	1465.00	5680	20230914	-57.48	2390	20240419	1.05	4850	-50.21	20240104	2390	1.05	20240419	5680	-57.48	20230914	2390	1.05	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
45	20240423	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	-35	5	-1.43	33908065	13695	181.41	2455	2645	2405	3190	1720	2455	2475.94	3.09	-842	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	221	-7.73	1.65	12	0.15	-313.00	1465.00	5680	20230914	-57.39	2390	20240419	1.26	4850	-50.10	20240104	2390	1.26	20240419	5680	-57.39	20230914	2390	1.26	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
46	20240423	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	10	2	0.41	26420155	10603	140.46	2455	2645	2440	3190	1720	2455	2491.76	3.09	-848	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	225	-7.88	1.68	12	0.12	-313.00	1465.00	5680	20230914	-56.60	2390	20240419	3.14	4850	-49.18	20240104	2390	3.14	20240419	5680	-56.60	20230914	2390	3.14	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
47	20240423	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	0	3	0.00	26388220	10590	140.28	2455	2645	2440	3190	1720	2455	2491.81	3.09	-837	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	224	-7.84	1.68	12	0.12	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
48	20240423	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	25	2	1.02	21393285	8568	113.50	2455	2645	2440	3190	1720	2455	2496.88	3.09	-124	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	227	-7.92	1.69	12	0.09	-313.00	1465.00	5680	20230914	-56.34	2390	20240419	3.77	4850	-48.87	20240104	2390	3.77	20240419	5680	-56.34	20230914	2390	3.77	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
49	20240423	090917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	65	2	2.65	14537550	5809	76.95	2455	2645	2440	3190	1720	2455	2502.59	3.09	-298	2501	2477	2441	2417	2381	2490	2430	46	735	500	1660	5	1	9140444	230	-8.05	1.72	12	0.06	-313.00	1465.00	5680	20230914	-55.63	2390	20240419	5.44	4850	-48.04	20240104	2390	5.44	20240419	5680	-55.63	20230914	2390	5.44	20240419	1.69	N	179530	500	45 억	282014	N	N	N	N
50	20240422	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	0	3	0.00	18401360	7549	24.43	2430	2465	2405	3190	1720	2455	2437.59	3.08	-122	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	224	-7.84	1.68	12	0.08	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
51	20240422	150912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	0	3	0.00	17984435	7379	23.88	2430	2465	2405	3190	1720	2455	2437.25	3.08	-167	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	224	-7.84	1.68	12	0.08	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
52	20240422	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-5	5	-0.20	15858695	6506	21.06	2430	2465	2405	3190	1720	2455	2437.55	3.08	-129	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	224	-7.83	1.67	12	0.07	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
53	20240422	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	-10	5	-0.41	11373830	4663	15.09	2430	2465	2410	3190	1720	2455	2439.17	3.08	-95	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	223	-7.81	1.67	12	0.05	-313.00	1465.00	5680	20230914	-56.95	2390	20240419	2.30	4850	-49.59	20240104	2390	2.30	20240419	5680	-56.95	20230914	2390	2.30	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
54	20240422	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	-15	5	-0.61	10686520	4381	14.18	2430	2465	2410	3190	1720	2455	2439.29	3.08	113	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	223	-7.80	1.67	12	0.05	-313.00	1465.00	5680	20230914	-57.04	2390	20240419	2.09	4850	-49.69	20240104	2390	2.09	20240419	5680	-57.04	20230914	2390	2.09	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
55	20240422	110911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2455	0	3	0.00	9108125	3734	12.09	2430	2465	2410	3190	1720	2455	2439.24	3.08	332	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	224	-7.84	1.68	12	0.04	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
56	20240422	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	-30	5	-1.22	7678780	3147	10.19	2430	2465	2410	3190	1720	2455	2440.03	3.08	486	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	222	-7.75	1.66	12	0.03	-313.00	1465.00	5680	20230914	-57.31	2390	20240419	1.46	4850	-50.00	20240104	2390	1.46	20240419	5680	-57.31	20230914	2390	1.46	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
57	20240422	090912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-5	5	-0.20	3245750	1335	4.32	2430	2450	2430	3190	1720	2455	2431.27	3.08	354	2598	2526	2458	2386	2318	2492	2352	46	735	500	1660	5	1	9140444	224	-7.83	1.67	12	0.01	-313.00	1465.00	5680	20230914	-56.87	2390	20240419	2.51	4850	-49.48	20240104	2390	2.51	20240419	5680	-56.87	20230914	2390	2.51	20240419	1.69	N	179530	500	45 억	281969	N	N	N	N
58	20240419	160831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2455	55	2	2.29	74645845	30788	80.31	2465	2530	2390	3120	1680	2400	2424.51	3.06	1848	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	224	-7.84	1.68	12	0.34	-313.00	1465.00	5680	20230914	-56.78	2390	20240419	2.72	4850	-49.38	20240104	2390	2.72	20240419	5680	-56.78	20230914	2390	2.72	20240419	1.69	N	179530	500	45 억	280031	N	N	N	N
59	20240419	150838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2440	40	2	1.67	73637065	30377	79.24	2465	2530	2390	3120	1680	2400	2424.11	3.06	1762	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	223	-7.80	1.67	12	0.33	-313.00	1465.00	5680	20230914	-57.04	2390	20240419	2.09	4850	-49.69	20240104	2390	2.09	20240419	5680	-57.04	20230914	2390	2.09	20240419	1.69	N	179530	500	45 억	280031	N	N	N	N
60	20240419	140830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2445	45	2	1.88	66112715	27276	71.15	2465	2530	2390	3120	1680	2400	2423.84	3.06	1480	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	223	-7.81	1.67	12	0.30	-313.00	1465.00	5680	20230914	-56.95	2390	20240419	2.30	4850	-49.59	20240104	2390	2.30	20240419	5680	-56.95	20230914	2390	2.30	20240419	1.69	N	179530	500	45 억	280031	N	N	N	N
61	20240419	130831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2415	15	2	0.62	62113105	25626	66.85	2465	2530	2390	3120	1680	2400	2423.83	3.06	1433	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	221	-7.72	1.65	12	0.28	-313.00	1465.00	5680	20230914	-57.48	2390	20240419	1.05	4850	-50.21	20240104	2390	1.05	20240419	5680	-57.48	20230914	2390	1.05	20240419	1.69	N	179530	500	45 억	280031	N	N	N	N
62	20240419	120827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2410	10	2	0.42	54069630	22275	58.11	2465	2530	2400	3120	1680	2400	2427.37	3.06	973	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	220	-7.70	1.65	12	0.24	-313.00	1465.00	5680	20230914	-57.57	2400	20240419	0.42	4850	-50.31	20240104	2400	0.42	20240419	5680	-57.57	20230914	2400	0.42	20240419	1.69	N	179530	500	45 억	280031	N	N	N	N
63	20240419	110838	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2400	0	3	0.00	37183425	15252	39.79	2465	2530	2400	3120	1680	2400	2437.94	3.06	1066	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	219	-7.67	1.64	12	0.17	-313.00	1465.00	5680	20230914	-57.75	2400	20240419	0.00	4850	-50.52	20240104	2400	0.00	20240419	5680	-57.75	20230914	2400	0.00	20240419	1.69	N	179530	500	45 억	280031	N	N	N	N
64	20240419	100835	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	70	2	2.92	13463915	5447	14.21	2465	2530	2450	3120	1680	2400	2471.80	3.06	633	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	226	-7.89	1.69	12	0.06	-313.00	1465.00	5680	20230914	-56.51	2400	20240418	2.92	4850	-49.07	20240104	2400	2.92	20240418	5680	-56.51	20230914	2400	2.92	20240418	1.69	N	179530	500	45 억	280031	N	N	N	N
65	20240419	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	75	2	3.12	3826275	1550	4.04	2465	2485	2450	3120	1680	2400	2468.56	3.06	258	2586	2492	2446	2352	2306	2470	2330	46	720	500	1630	5	1	9140444	226	-7.91	1.69	12	0.02	-313.00	1465.00	5680	20230914	-56.43	2400	20240418	3.12	4850	-48.97	20240104	2400	3.12	20240418	5680	-56.43	20230914	2400	3.12	20240418	1.69	N	179530	500	45 억	280031	N	N	N	N
66	20240418	160828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2400	-15	5	-0.62	92986505	38330	225.64	2420	2540	2400	3135	1695	2415	2425.95	2.99	6369	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	219	-7.67	1.64	12	0.42	-313.00	1465.00	5680	20230914	-57.75	2400	20240418	0.00	4850	-50.52	20240104	2400	0.00	20240418	5680	-57.75	20230914	2400	0.00	20240418	1.69	N	179530	500	45 억	273662	N	N	N	N
67	20240418	150827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2430	15	2	0.62	88466300	36448	214.56	2420	2540	2400	3135	1695	2415	2427.19	2.99	7795	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	222	-7.76	1.66	12	0.40	-313.00	1465.00	5680	20230914	-57.22	2400	20240418	1.25	4850	-49.90	20240104	2400	1.25	20240418	5680	-57.22	20230914	2400	1.25	20240418	1.69	N	179530	500	45 억	273662	N	N	N	N
68	20240418	140833	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2455	40	2	1.66	35416490	14513	85.44	2420	2540	2400	3135	1695	2415	2440.33	2.99	1282	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	224	-7.84	1.68	12	0.16	-313.00	1465.00	5680	20230914	-56.78	2400	20240418	2.29	4850	-49.38	20240104	2400	2.29	20240418	5680	-56.78	20230914	2400	2.29	20240418	1.69	N	179530	500	45 억	273662	N	N	N	N
69	20240418	130826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2470	55	2	2.28	35123405	14394	84.74	2420	2540	2400	3135	1695	2415	2440.14	2.99	1272	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	226	-7.89	1.69	12	0.16	-313.00	1465.00	5680	20230914	-56.51	2400	20240418	2.92	4850	-49.07	20240104	2400	2.92	20240418	5680	-56.51	20230914	2400	2.92	20240418	1.69	N	179530	500	45 억	273662	N	N	N	N
70	20240418	120825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2500	85	2	3.52	28712875	11829	69.64	2420	2500	2400	3135	1695	2415	2427.33	2.99	1238	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	229	-7.99	1.71	12	0.13	-313.00	1465.00	5680	20230914	-55.99	2400	20240418	4.17	4850	-48.45	20240104	2400	4.17	20240418	5680	-55.99	20230914	2400	4.17	20240418	1.69	N	179530	500	45 억	273662	N	N	N	N
71	20240418	110828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2425	10	2	0.41	21911600	9070	53.39	2420	2455	2400	3135	1695	2415	2415.83	2.99	588	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	222	-7.75	1.66	12	0.10	-313.00	1465.00	5680	20230914	-57.31	2400	20240418	1.04	4850	-50.00	20240104	2400	1.04	20240418	5680	-57.31	20230914	2400	1.04	20240418	1.69	N	179530	500	45 억	273662	N	N	N	N
72	20240418	100828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	15	2	0.62	13970260	5772	33.98	2420	2455	2415	3135	1695	2415	2420.35	2.99	-165	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	222	-7.76	1.66	12	0.06	-313.00	1465.00	5680	20230914	-57.22	2405	20240416	1.04	4850	-49.90	20240104	2405	1.04	20240416	5680	-57.22	20230914	2405	1.04	20240416	1.69	N	179530	500	45 억	273662	N	N	N	N
73	20240418	090825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2440	25	2	1.04	1051205	434	2.55	2420	2450	2420	3135	1695	2415	2422.13	2.99	23	2528	2471	2443	2386	2358	2457	2372	46	720	500	1640	5	1	9140444	223	-7.80	1.67	12	0.00	-313.00	1465.00	5680	20230914	-57.04	2405	20240416	1.46	4850	-49.69	20240104	2405	1.46	20240416	5680	-57.04	20230914	2405	1.46	20240416	1.69	N	179530	500	45 억	273662	N	N	N	N
74	20240417	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	-70	5	-2.82	41654510	16961	63.19	2460	2500	2415	3230	1740	2485	2456.29	2.98	1267	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	221	-7.72	1.65	12	0.19	-313.00	1465.00	5680	20230914	-57.48	2405	20240416	0.42	4850	-50.21	20240104	2405	0.42	20240416	5680	-57.48	20230914	2405	0.42	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
75	20240417	150834	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-35	5	-1.41	30817830	12502	46.58	2460	2500	2445	3230	1740	2485	2465.03	2.98	1898	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	224	-7.83	1.67	12	0.14	-313.00	1465.00	5680	20230914	-56.87	2405	20240416	1.87	4850	-49.48	20240104	2405	1.87	20240416	5680	-56.87	20230914	2405	1.87	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
76	20240417	140826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	10	2	0.40	22705035	9207	34.30	2460	2500	2445	3230	1740	2485	2466.06	2.98	1313	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	228	-7.97	1.70	12	0.10	-313.00	1465.00	5680	20230914	-56.07	2405	20240416	3.74	4850	-48.56	20240104	2405	3.74	20240416	5680	-56.07	20230914	2405	3.74	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
77	20240417	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	5	2	0.20	21495535	8721	32.49	2460	2500	2445	3230	1740	2485	2464.80	2.98	1314	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	228	-7.96	1.70	12	0.10	-313.00	1465.00	5680	20230914	-56.16	2405	20240416	3.53	4850	-48.66	20240104	2405	3.53	20240416	5680	-56.16	20230914	2405	3.53	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
78	20240417	120831	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-5	5	-0.20	20346560	8258	30.77	2460	2500	2445	3230	1740	2485	2463.86	2.98	1581	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	227	-7.92	1.69	12	0.09	-313.00	1465.00	5680	20230914	-56.34	2405	20240416	3.12	4850	-48.87	20240104	2405	3.12	20240416	5680	-56.34	20230914	2405	3.12	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
79	20240417	110832	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-20	5	-0.80	19217295	7803	29.07	2460	2485	2445	3230	1740	2485	2462.81	2.98	1598	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	225	-7.88	1.68	12	0.09	-313.00	1465.00	5680	20230914	-56.60	2405	20240416	2.49	4850	-49.18	20240104	2405	2.49	20240416	5680	-56.60	20230914	2405	2.49	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
80	20240417	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-15	5	-0.60	17159310	6972	25.97	2460	2475	2445	3230	1740	2485	2461.17	2.98	1607	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	226	-7.89	1.69	12	0.08	-313.00	1465.00	5680	20230914	-56.51	2405	20240416	2.70	4850	-49.07	20240104	2405	2.70	20240416	5680	-56.51	20230914	2405	2.70	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
81	20240417	090822	57	100.00	KOSDAQ		제약	N	N	N	N	N	2450	-35	5	-1.41	9175940	3735	13.91	2460	2460	2450	3230	1740	2485	2456.74	2.98	95	2705	2595	2500	2390	2295	2547	2342	46	745	500	1680	5	1	9140444	224	-7.83	1.67	12	0.04	-313.00	1465.00	5680	20230914	-56.87	2405	20240416	1.87	4850	-49.48	20240104	2405	1.87	20240416	5680	-56.87	20230914	2405	1.87	20240416	1.72	N	179530	500	45 억	272385	N	N	N	N
82	20240416	160828	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2485	-125	5	-4.79	67437460	26841	82.34	2610	2610	2405	3390	1830	2610	2512.48	3.04	-5743	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	227	-7.94	1.70	12	0.29	-313.00	1465.00	5680	20230914	-56.25	2405	20240416	3.33	4850	-48.76	20240104	2405	3.33	20240416	5680	-56.25	20230914	2405	3.33	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
83	20240416	150826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2495	-115	5	-4.41	64835395	25796	79.14	2610	2610	2405	3390	1830	2610	2513.39	3.04	-5501	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	228	-7.97	1.70	12	0.28	-313.00	1465.00	5680	20230914	-56.07	2405	20240416	3.74	4850	-48.56	20240104	2405	3.74	20240416	5680	-56.07	20230914	2405	3.74	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
84	20240416	140826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2470	-140	5	-5.36	59916975	23800	73.01	2610	2610	2405	3390	1830	2610	2517.52	3.04	-5258	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	226	-7.89	1.69	12	0.26	-313.00	1465.00	5680	20230914	-56.51	2405	20240416	2.70	4850	-49.07	20240104	2405	2.70	20240416	5680	-56.51	20230914	2405	2.70	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
85	20240416	130824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2490	-120	5	-4.60	58974580	23421	71.85	2610	2610	2405	3390	1830	2610	2518.02	3.04	-5238	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	228	-7.96	1.70	12	0.26	-313.00	1465.00	5680	20230914	-56.16	2405	20240416	3.53	4850	-48.66	20240104	2405	3.53	20240416	5680	-56.16	20230914	2405	3.53	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
86	20240416	120826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2530	-80	5	-3.07	41192855	16207	49.72	2610	2610	2485	3390	1830	2610	2541.67	3.04	-5288	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	231	-8.08	1.73	12	0.18	-313.00	1465.00	5680	20230914	-55.46	2485	20240416	1.81	4850	-47.84	20240104	2485	1.81	20240416	5680	-55.46	20230914	2485	1.81	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
87	20240416	110823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2535	-75	5	-2.87	28897930	11319	34.72	2610	2610	2530	3390	1830	2610	2553.05	3.04	-3286	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	232	-8.10	1.73	12	0.12	-313.00	1465.00	5680	20230914	-55.37	2530	20240416	0.20	4850	-47.73	20240104	2530	0.20	20240416	5680	-55.37	20230914	2530	0.20	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
88	20240416	100815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2565	-45	5	-1.72	13291290	5171	15.86	2610	2610	2530	3390	1830	2610	2570.35	3.04	-1092	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	234	-8.19	1.75	12	0.06	-313.00	1465.00	5680	20230914	-54.84	2530	20240416	1.38	4850	-47.11	20240104	2530	1.38	20240416	5680	-54.84	20230914	2530	1.38	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
89	20240416	090815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2570	-40	5	-1.53	5408810	2081	6.38	2610	2610	2550	3390	1830	2610	2599.14	3.04	-804	2743	2676	2613	2546	2483	2645	2515	46	780	500	1770	5	1	9140444	235	-8.21	1.75	12	0.02	-313.00	1465.00	5680	20230914	-54.75	2550	20240416	0.78	4850	-47.01	20240104	2550	0.78	20240416	5680	-54.75	20230914	2550	0.78	20240416	1.72	N	179530	500	45 억	278127	N	N	N	N
90	20240415	160813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2610	-50	5	-1.88	84418165	32595	290.51	2660	2680	2550	3455	1865	2660	2589.91	3.12	-6768	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	239	-8.34	1.78	12	0.36	-313.00	1465.00	5680	20230914	-54.05	2550	20240415	2.35	4850	-46.19	20240104	2550	2.35	20240415	5680	-54.05	20230914	2550	2.35	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
91	20240415	150819	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2585	-75	5	-2.82	80980000	31277	278.76	2660	2680	2550	3455	1865	2660	2589.12	3.12	-6592	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	236	-8.26	1.76	12	0.34	-313.00	1465.00	5680	20230914	-54.49	2550	20240415	1.37	4850	-46.70	20240104	2550	1.37	20240415	5680	-54.49	20230914	2550	1.37	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
92	20240415	140811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2575	-85	5	-3.20	59960915	23061	205.53	2660	2680	2560	3455	1865	2660	2600.10	3.12	-6113	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	235	-8.23	1.76	12	0.25	-313.00	1465.00	5680	20230914	-54.67	2560	20240415	0.59	4850	-46.91	20240104	2560	0.59	20240415	5680	-54.67	20230914	2560	0.59	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
93	20240415	130804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2585	-75	5	-2.82	55841680	21458	191.25	2660	2680	2560	3455	1865	2660	2602.37	3.12	-6220	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	236	-8.26	1.76	12	0.23	-313.00	1465.00	5680	20230914	-54.49	2560	20240415	0.98	4850	-46.70	20240104	2560	0.98	20240415	5680	-54.49	20230914	2560	0.98	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
94	20240415	120817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2570	-90	5	-3.38	40913060	15648	139.47	2660	2680	2570	3455	1865	2660	2614.59	3.12	-4901	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	235	-8.21	1.75	12	0.17	-313.00	1465.00	5680	20230914	-54.75	2570	20240415	0.00	4850	-47.01	20240104	2570	0.00	20240415	5680	-54.75	20230914	2570	0.00	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
95	20240415	110817	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2600	-60	5	-2.26	31210020	11884	105.92	2660	2680	2580	3455	1865	2660	2626.22	3.12	-2904	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	238	-8.31	1.77	12	0.13	-313.00	1465.00	5680	20230914	-54.23	2580	20240415	0.78	4850	-46.39	20240104	2580	0.78	20240415	5680	-54.23	20230914	2580	0.78	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
96	20240415	100812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2585	-75	5	-2.82	27431100	10426	92.92	2660	2680	2580	3455	1865	2660	2631.03	3.12	-1605	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	236	-8.26	1.76	12	0.11	-313.00	1465.00	5680	20230914	-54.49	2580	20240415	0.19	4850	-46.70	20240104	2580	0.19	20240415	5680	-54.49	20230914	2580	0.19	20240415	1.71	N	179530	500	45 억	284899	N	N	N	N
97	20240415	090818	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	15	2	0.56	10467205	3925	34.98	2660	2680	2660	3455	1865	2660	2666.80	3.12	-121	2736	2697	2651	2612	2566	2675	2590	46	795	500	1800	5	1	9140444	245	-8.55	1.83	12	0.04	-313.00	1465.00	5680	20230914	-52.90	2605	20240412	2.69	4850	-44.85	20240104	2605	2.69	20240412	5680	-52.90	20230914	2605	2.69	20240412	1.71	N	179530	500	45 억	284899	N	N	N	N
98	20240412	160812	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-10	5	-0.37	29622080	11217	58.67	2670	2690	2605	3470	1870	2670	2640.82	3.12	-663	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	243	-8.50	1.82	12	0.12	-313.00	1465.00	5680	20230914	-53.17	2605	20240412	2.11	4850	-45.15	20240104	2605	2.11	20240412	5680	-53.17	20230914	2605	2.11	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
99	20240412	150814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2645	-25	5	-0.94	28561940	10818	56.58	2670	2690	2605	3470	1870	2670	2640.22	3.12	-663	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	242	-8.45	1.81	12	0.12	-313.00	1465.00	5680	20230914	-53.43	2605	20240412	1.54	4850	-45.46	20240104	2605	1.54	20240412	5680	-53.43	20230914	2605	1.54	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
100	20240412	140810	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2640	-30	5	-1.12	25867735	9793	51.22	2670	2690	2605	3470	1870	2670	2641.45	3.12	-437	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	241	-8.43	1.80	12	0.11	-313.00	1465.00	5680	20230914	-53.52	2605	20240412	1.34	4850	-45.57	20240104	2605	1.34	20240412	5680	-53.52	20230914	2605	1.34	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
101	20240412	130802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-50	5	-1.87	16718175	6319	33.05	2670	2690	2605	3470	1870	2670	2645.70	3.12	-317	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	239	-8.37	1.79	12	0.07	-313.00	1465.00	5680	20230914	-53.87	2605	20240412	0.58	4850	-45.98	20240104	2605	0.58	20240412	5680	-53.87	20230914	2605	0.58	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
102	20240412	120809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2655	-15	5	-0.56	13821665	5216	27.28	2670	2690	2605	3470	1870	2670	2649.86	3.12	-313	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	243	-8.48	1.81	12	0.06	-313.00	1465.00	5680	20230914	-53.26	2605	20240412	1.92	4850	-45.26	20240104	2605	1.92	20240412	5680	-53.26	20230914	2605	1.92	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
103	20240412	110806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-10	5	-0.37	10490670	3958	20.70	2670	2690	2605	3470	1870	2670	2650.50	3.12	-566	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	243	-8.50	1.82	12	0.04	-313.00	1465.00	5680	20230914	-53.17	2605	20240412	2.11	4850	-45.15	20240104	2605	2.11	20240412	5680	-53.17	20230914	2605	2.11	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
104	20240412	100807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2680	10	2	0.37	10009795	3778	19.76	2670	2690	2605	3470	1870	2670	2649.50	3.12	-566	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	245	-8.56	1.83	12	0.04	-313.00	1465.00	5680	20230914	-52.82	2605	20240412	2.88	4850	-44.74	20240104	2605	2.88	20240412	5680	-52.82	20230914	2605	2.88	20240412	1.71	N	179530	500	45 억	285561	N	N	N	N
105	20240412	090808	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	0	3	0.00	3260040	1221	6.39	2670	2670	2660	3470	1870	2670	2669.98	3.12	-483	2840	2755	2685	2600	2530	2720	2565	46	800	500	1810	5	1	9140444	244	-8.53	1.82	12	0.01	-313.00	1465.00	5680	20230914	-52.99	2615	20240411	2.10	4850	-44.95	20240104	2615	2.10	20240411	5680	-52.99	20230914	2615	2.10	20240411	1.71	N	179530	500	45 억	285561	N	N	N	N
106	20240411	160802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2670	-50	5	-1.84	49718190	18726	82.79	2720	2770	2615	3535	1905	2720	2655.03	3.13	-578	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	244	-8.53	1.82	12	0.20	-313.00	1465.00	5680	20230914	-52.99	2615	20240411	2.10	4850	-44.95	20240104	2615	2.10	20240411	5680	-52.99	20230914	2615	2.10	20240411	1.72	N	179530	500	45 억	286140	N	N	N	N
107	20240411	150809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2655	-65	5	-2.39	46186650	17395	76.90	2720	2770	2615	3535	1905	2720	2655.17	3.13	-465	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	243	-8.48	1.81	12	0.19	-313.00	1465.00	5680	20230914	-53.26	2615	20240411	1.53	4850	-45.26	20240104	2615	1.53	20240411	5680	-53.26	20230914	2615	1.53	20240411	1.72	N	179530	500	45 억	286140	N	N	N	N
108	20240411	140805	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2665	-55	5	-2.02	45728230	17222	76.14	2720	2770	2615	3535	1905	2720	2655.22	3.13	-465	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	244	-8.51	1.82	12	0.19	-313.00	1465.00	5680	20230914	-53.08	2615	20240411	1.91	4850	-45.05	20240104	2615	1.91	20240411	5680	-53.08	20230914	2615	1.91	20240411	1.72	N	179530	500	45 억	286140	N	N	N	N
109	20240411	130756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2645	-75	5	-2.76	37323890	14044	62.09	2720	2770	2615	3535	1905	2720	2657.64	3.13	2123	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	242	-8.45	1.81	12	0.15	-313.00	1465.00	5680	20230914	-53.43	2615	20240411	1.15	4850	-45.46	20240104	2615	1.15	20240411	5680	-53.43	20230914	2615	1.15	20240411	1.72	N	179530	500	45 억	286140	N	N	N	N
110	20240411	120806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-90	5	-3.31	28742240	10767	47.60	2720	2770	2615	3535	1905	2720	2669.48	3.13	98	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	240	-8.40	1.80	12	0.12	-313.00	1465.00	5680	20230914	-53.70	2615	20240411	0.57	4850	-45.77	20240104	2615	0.57	20240411	5680	-53.70	20230914	2615	0.57	20240411	1.72	N	179530	500	45 억	286140	N	N	N	N
111	20240411	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-55	5	-2.02	19702135	7348	32.48	2720	2770	2665	3535	1905	2720	2681.29	3.13	98	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	244	-8.51	1.82	12	0.08	-313.00	1465.00	5680	20230914	-53.08	2630	20240408	1.33	4850	-45.05	20240104	2630	1.33	20240408	5680	-53.08	20230914	2630	1.33	20240408	1.72	N	179530	500	45 억	286140	N	N	N	N
112	20240411	100806	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	-50	5	-1.84	4479410	1653	7.31	2720	2770	2670	3535	1905	2720	2709.87	3.13	-140	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	244	-8.53	1.82	12	0.02	-313.00	1465.00	5680	20230914	-52.99	2630	20240408	1.52	4850	-44.95	20240104	2630	1.52	20240408	5680	-52.99	20230914	2630	1.52	20240408	1.72	N	179530	500	45 억	286140	N	N	N	N
113	20240411	090804	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	50	2	1.84	2766635	1017	4.50	2720	2770	2720	3535	1905	2720	2720.39	3.13	-147	2850	2785	2715	2650	2580	2817	2682	46	815	500	1840	5	1	9140444	253	-8.85	1.89	12	0.01	-313.00	1465.00	5680	20230914	-51.23	2630	20240408	5.32	4850	-42.89	20240104	2630	5.32	20240408	5680	-51.23	20230914	2630	5.32	20240408	1.72	N	179530	500	45 억	286140	N	N	N	N
114	20240409	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	5	2	0.18	60807690	22620	118.07	2715	2780	2645	3525	1905	2715	2688.23	3.12	834	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	249	-8.69	1.86	12	0.25	-313.00	1465.00	5680	20230914	-52.11	2630	20240408	3.42	4850	-43.92	20240104	2630	3.42	20240408	5680	-52.11	20230914	2630	3.42	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
115	20240409	150756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	5	2	0.18	58941770	21934	114.49	2715	2780	2645	3525	1905	2715	2687.23	3.12	828	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	249	-8.69	1.86	12	0.24	-313.00	1465.00	5680	20230914	-52.11	2630	20240408	3.42	4850	-43.92	20240104	2630	3.42	20240408	5680	-52.11	20230914	2630	3.42	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
116	20240409	140801	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	-25	5	-0.92	51813700	19287	100.67	2715	2780	2645	3525	1905	2715	2686.46	3.12	736	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	246	-8.59	1.84	12	0.21	-313.00	1465.00	5680	20230914	-52.64	2630	20240408	2.28	4850	-44.54	20240104	2630	2.28	20240408	5680	-52.64	20230914	2630	2.28	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
117	20240409	130753	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-50	5	-1.84	39803160	14763	77.06	2715	2780	2650	3525	1905	2715	2696.14	3.12	941	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	244	-8.51	1.82	12	0.16	-313.00	1465.00	5680	20230914	-53.08	2630	20240408	1.33	4850	-45.05	20240104	2630	1.33	20240408	5680	-53.08	20230914	2630	1.33	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
118	20240409	120756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-15	5	-0.55	21367230	7860	41.03	2715	2780	2700	3525	1905	2715	2718.48	3.12	173	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	247	-8.63	1.84	12	0.09	-313.00	1465.00	5680	20230914	-52.46	2630	20240408	2.66	4850	-44.33	20240104	2630	2.66	20240408	5680	-52.46	20230914	2630	2.66	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
119	20240409	110755	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	15	2	0.55	19694325	7241	37.80	2715	2780	2700	3525	1905	2715	2719.83	3.12	190	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	250	-8.72	1.86	12	0.08	-313.00	1465.00	5680	20230914	-51.94	2630	20240408	3.80	4850	-43.71	20240104	2630	3.80	20240408	5680	-51.94	20230914	2630	3.80	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
120	20240409	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	25	2	0.92	9835815	3617	18.88	2715	2780	2715	3525	1905	2715	2719.33	3.12	190	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	250	-8.75	1.87	12	0.04	-313.00	1465.00	5680	20230914	-51.76	2630	20240408	4.18	4850	-43.51	20240104	2630	4.18	20240408	5680	-51.76	20230914	2630	4.18	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
121	20240409	090804	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	0	3	0.00	6555760	2413	12.60	2715	2780	2715	3525	1905	2715	2716.85	3.12	65	2845	2780	2705	2640	2565	2742	2602	46	810	500	1840	5	1	9140444	248	-8.67	1.85	12	0.03	-313.00	1465.00	5680	20230914	-52.20	2630	20240408	3.23	4850	-44.02	20240104	2630	3.23	20240408	5680	-52.20	20230914	2630	3.23	20240408	1.71	N	179530	500	45 억	285279	N	N	N	N
122	20240408	160749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2715	-85	5	-3.04	52151235	19157	65.67	2750	2770	2630	3640	1960	2800	2722.31	3.14	-1836	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	248	-8.67	1.85	12	0.21	-313.00	1465.00	5680	20230914	-52.20	2630	20240408	3.23	4850	-44.02	20240104	2630	3.23	20240408	5680	-52.20	20230914	2630	3.23	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
123	20240408	150754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2715	-85	5	-3.04	51806055	19030	65.24	2750	2770	2630	3640	1960	2800	2722.34	3.14	-1836	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	248	-8.67	1.85	12	0.21	-313.00	1465.00	5680	20230914	-52.20	2630	20240408	3.23	4850	-44.02	20240104	2630	3.23	20240408	5680	-52.20	20230914	2630	3.23	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
124	20240408	140755	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2715	-85	5	-3.04	45547110	16719	57.32	2750	2770	2630	3640	1960	2800	2724.27	3.14	-1819	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	248	-8.67	1.85	12	0.18	-313.00	1465.00	5680	20230914	-52.20	2630	20240408	3.23	4850	-44.02	20240104	2630	3.23	20240408	5680	-52.20	20230914	2630	3.23	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
125	20240408	130751	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2715	-85	5	-3.04	44746610	16425	56.31	2750	2770	2630	3640	1960	2800	2724.30	3.14	-1819	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	248	-8.67	1.85	12	0.18	-313.00	1465.00	5680	20230914	-52.20	2630	20240408	3.23	4850	-44.02	20240104	2630	3.23	20240408	5680	-52.20	20230914	2630	3.23	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
126	20240408	120756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2725	-75	5	-2.68	40568520	14896	51.07	2750	2770	2630	3640	1960	2800	2723.45	3.14	-1819	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	249	-8.71	1.86	12	0.16	-313.00	1465.00	5680	20230914	-52.02	2630	20240408	3.61	4850	-43.81	20240104	2630	3.61	20240408	5680	-52.02	20230914	2630	3.61	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
127	20240408	110756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2735	-65	5	-2.32	40443175	14850	50.91	2750	2770	2630	3640	1960	2800	2723.45	3.14	-1775	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	250	-8.74	1.87	12	0.16	-313.00	1465.00	5680	20230914	-51.85	2630	20240408	3.99	4850	-43.61	20240104	2630	3.99	20240408	5680	-51.85	20230914	2630	3.99	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
128	20240408	100747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2735	-65	5	-2.32	25133490	9264	31.76	2750	2770	2630	3640	1960	2800	2713.03	3.14	-883	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	250	-8.74	1.87	12	0.10	-313.00	1465.00	5680	20230914	-51.85	2630	20240408	3.99	4850	-43.61	20240104	2630	3.99	20240408	5680	-51.85	20230914	2630	3.99	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
129	20240408	090756	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2770	-30	5	-1.07	3679465	1335	4.58	2750	2770	2735	3640	1960	2800	2756.15	3.14	-244	2943	2871	2828	2756	2713	2850	2735	46	840	500	1900	5	1	9140444	253	-8.85	1.89	12	0.01	-313.00	1465.00	5680	20230914	-51.23	2735	20240408	1.28	4850	-42.89	20240104	2735	1.28	20240408	5680	-51.23	20230914	2735	1.28	20240408	1.73	N	179530	500	45 억	287115	N	N	N	N
130	20240405	160754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	-75	5	-2.61	80201025	28420	255.87	2875	2900	2785	3735	2015	2875	2822.04	3.20	-5563	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	256	-8.95	1.91	12	0.31	-313.00	1465.00	5680	20230914	-50.70	2785	20240405	0.54	4850	-42.27	20240104	2785	0.54	20240405	5680	-50.70	20230914	2785	0.54	20240405	1.70	N	179530	500	45 억	292680	N	N	N	N
131	20240405	150749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2820	-55	5	-1.91	61793835	21825	196.50	2875	2900	2785	3735	2015	2875	2831.33	3.20	-5795	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	258	-9.01	1.92	12	0.24	-313.00	1465.00	5680	20230914	-50.35	2785	20240405	1.26	4850	-41.86	20240104	2785	1.26	20240405	5680	-50.35	20230914	2785	1.26	20240405	1.70	N	179530	500	45 억	292680	N	N	N	N
132	20240405	140749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2820	-55	5	-1.91	55744965	19675	177.14	2875	2900	2785	3735	2015	2875	2833.29	3.20	-5680	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	258	-9.01	1.92	12	0.22	-313.00	1465.00	5680	20230914	-50.35	2785	20240405	1.26	4850	-41.86	20240104	2785	1.26	20240405	5680	-50.35	20230914	2785	1.26	20240405	1.70	N	179530	500	45 억	292680	N	N	N	N
133	20240405	130748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2815	-60	5	-2.09	53565220	18904	170.20	2875	2900	2785	3735	2015	2875	2833.54	3.20	-5517	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	257	-8.99	1.92	12	0.21	-313.00	1465.00	5680	20230914	-50.44	2785	20240405	1.08	4850	-41.96	20240104	2785	1.08	20240405	5680	-50.44	20230914	2785	1.08	20240405	1.70	N	179530	500	45 억	292680	N	N	N	N
134	20240405	120748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2840	-35	5	-1.22	38298515	13500	121.54	2875	2900	2785	3735	2015	2875	2836.93	3.20	-2279	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	260	-9.07	1.94	12	0.15	-313.00	1465.00	5680	20230914	-50.00	2785	20240405	1.97	4850	-41.44	20240104	2785	1.97	20240405	5680	-50.00	20230914	2785	1.97	20240405	1.70	N	179530	500	45 억	292680	N	N	N	N
135	20240405	110753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2845	-30	5	-1.04	34336725	12094	108.89	2875	2900	2785	3735	2015	2875	2839.15	3.20	-2214	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	260	-9.09	1.94	12	0.13	-313.00	1465.00	5680	20230914	-49.91	2785	20240405	2.15	4850	-41.34	20240104	2785	2.15	20240405	5680	-49.91	20230914	2785	2.15	20240405	1.70	N	179530	500	45 억	292680	N	N	N	N
136	20240405	100647	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-25	5	-0.87	19803205	6952	62.59	2875	2900	2835	3735	2015	2875	2848.56	3.20	-226	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	261	-9.11	1.95	12	0.08	-313.00	1465.00	5680	20230914	-49.82	2820	20240229	1.06	4850	-41.24	20240104	2820	1.06	20240229	5680	-49.82	20230914	2820	1.06	20240229	1.70	N	179530	500	45 억	292680	N	N	N	N
137	20240405	090740	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	0	3	0.00	4174655	1451	13.06	2875	2890	2875	3735	2015	2875	2877.09	3.20	-5	2921	2897	2866	2842	2811	2902	2847	46	860	500	1950	5	1	9140444	263	-9.19	1.96	12	0.02	-313.00	1465.00	5680	20230914	-49.38	2820	20240229	1.95	4850	-40.72	20240104	2820	1.95	20240229	5680	-49.38	20230914	2820	1.95	20240229	1.70	N	179530	500	45 억	292680	N	N	N	N
138	20240404	160738	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	-25	5	-0.86	31714860	11104	24.92	2875	2890	2835	3770	2030	2900	2856.17	3.22	-1870	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	263	-9.19	1.96	12	0.12	-313.00	1465.00	5680	20230914	-49.38	2820	20240229	1.95	4850	-40.72	20240104	2820	1.95	20240229	5680	-49.38	20230914	2820	1.95	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
139	20240404	150735	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	-30	5	-1.03	30241960	10589	23.77	2875	2890	2835	3770	2030	2900	2855.98	3.22	-1772	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	262	-9.17	1.96	12	0.12	-313.00	1465.00	5680	20230914	-49.47	2820	20240229	1.77	4850	-40.82	20240104	2820	1.77	20240229	5680	-49.47	20230914	2820	1.77	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
140	20240404	140739	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-40	5	-1.38	24391800	8532	19.15	2875	2890	2845	3770	2030	2900	2858.86	3.22	-1713	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	261	-9.14	1.95	12	0.09	-313.00	1465.00	5680	20230914	-49.65	2820	20240229	1.42	4850	-41.03	20240104	2820	1.42	20240229	5680	-49.65	20230914	2820	1.42	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
141	20240404	130730	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-35	5	-1.21	18861620	6595	14.80	2875	2890	2850	3770	2030	2900	2859.99	3.22	-1551	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	262	-9.15	1.96	12	0.07	-313.00	1465.00	5680	20230914	-49.56	2820	20240229	1.60	4850	-40.93	20240104	2820	1.60	20240229	5680	-49.56	20230914	2820	1.60	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
142	20240404	120737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-50	5	-1.72	15106295	5279	11.85	2875	2890	2850	3770	2030	2900	2861.58	3.22	-1119	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	261	-9.11	1.95	12	0.06	-313.00	1465.00	5680	20230914	-49.82	2820	20240229	1.06	4850	-41.24	20240104	2820	1.06	20240229	5680	-49.82	20230914	2820	1.06	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
143	20240404	110738	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	-45	5	-1.55	9099720	3177	7.13	2875	2890	2850	3770	2030	2900	2864.25	3.22	-874	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	261	-9.12	1.95	12	0.03	-313.00	1465.00	5680	20230914	-49.74	2820	20240229	1.24	4850	-41.13	20240104	2820	1.24	20240229	5680	-49.74	20230914	2820	1.24	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
144	20240404	100738	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-40	5	-1.38	4858960	1692	3.80	2875	2890	2860	3770	2030	2900	2871.73	3.22	-97	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	261	-9.14	1.95	12	0.02	-313.00	1465.00	5680	20230914	-49.65	2820	20240229	1.42	4850	-41.03	20240104	2820	1.42	20240229	5680	-49.65	20230914	2820	1.42	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
145	20240404	090737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	-25	5	-0.86	1569720	546	1.23	2875	2875	2865	3770	2030	2900	2874.95	3.22	33	2973	2936	2893	2856	2813	2915	2835	46	870	500	1970	5	1	9140444	263	-9.19	1.96	12	0.01	-313.00	1465.00	5680	20230914	-49.38	2820	20240229	1.95	4850	-40.72	20240104	2820	1.95	20240229	5680	-49.38	20230914	2820	1.95	20240229	1.67	N	179530	500	45 억	294498	N	N	N	N
146	20240403	160736	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	-30	5	-1.02	127799650	44554	122.16	2930	2930	2850	3805	2055	2930	2868.42	3.23	-585	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	265	-9.27	1.98	12	0.49	-313.00	1465.00	5680	20230914	-48.94	2820	20240229	2.84	4850	-40.21	20240104	2820	2.84	20240229	5680	-48.94	20230914	2820	2.84	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
147	20240403	150735	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-80	5	-2.73	121568885	42397	116.25	2930	2930	2850	3805	2055	2930	2867.39	3.23	-334	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	261	-9.11	1.95	12	0.46	-313.00	1465.00	5680	20230914	-49.82	2820	20240229	1.06	4850	-41.24	20240104	2820	1.06	20240229	5680	-49.82	20230914	2820	1.06	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
148	20240403	140729	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-65	5	-2.22	75213535	26174	71.77	2930	2930	2850	3805	2055	2930	2873.60	3.23	-47	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	262	-9.15	1.96	12	0.29	-313.00	1465.00	5680	20230914	-49.56	2820	20240229	1.60	4850	-40.93	20240104	2820	1.60	20240229	5680	-49.56	20230914	2820	1.60	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
149	20240403	130728	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-65	5	-2.22	71892680	25017	68.59	2930	2930	2850	3805	2055	2930	2873.75	3.23	-24	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	262	-9.15	1.96	12	0.27	-313.00	1465.00	5680	20230914	-49.56	2820	20240229	1.60	4850	-40.93	20240104	2820	1.60	20240229	5680	-49.56	20230914	2820	1.60	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
150	20240403	120728	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	-50	5	-1.71	37858535	13118	35.97	2930	2930	2865	3805	2055	2930	2886.00	3.23	-29	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	263	-9.20	1.97	12	0.14	-313.00	1465.00	5680	20230914	-49.30	2820	20240229	2.13	4850	-40.62	20240104	2820	2.13	20240229	5680	-49.30	20230914	2820	2.13	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
151	20240403	110732	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	-40	5	-1.37	35453440	12284	33.68	2930	2930	2865	3805	2055	2930	2886.15	3.23	-25	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	264	-9.23	1.97	12	0.13	-313.00	1465.00	5680	20230914	-49.12	2820	20240229	2.48	4850	-40.41	20240104	2820	2.48	20240229	5680	-49.12	20230914	2820	2.48	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
152	20240403	100730	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	-35	5	-1.19	26886110	9321	25.56	2930	2930	2865	3805	2055	2930	2884.47	3.23	-23	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	265	-9.25	1.98	12	0.10	-313.00	1465.00	5680	20230914	-49.03	2820	20240229	2.66	4850	-40.31	20240104	2820	2.66	20240229	5680	-49.03	20230914	2820	2.66	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
153	20240403	090732	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	-60	5	-2.05	16443365	5694	15.61	2930	2930	2870	3805	2055	2930	2887.84	3.23	326	3126	3027	2926	2827	2726	2977	2777	46	875	500	1990	5	1	9140444	262	-9.17	1.96	12	0.06	-313.00	1465.00	5680	20230914	-49.47	2820	20240229	1.77	4850	-40.82	20240104	2820	1.77	20240229	5680	-49.47	20230914	2820	1.77	20240229	1.67	N	179530	500	45 억	295068	N	N	N	N
154	20240402	160720	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-95	5	-3.14	107269645	36471	177.71	3025	3025	2825	3930	2120	3025	2941.23	3.24	-1134	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	268	-9.36	2.00	12	0.40	-313.00	1465.00	5680	20230914	-48.42	2820	20240229	3.90	4850	-39.59	20240104	2820	3.90	20240229	5680	-48.42	20230914	2820	3.90	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
155	20240402	150727	57	100.00	KOSDAQ		제약	N	N	N	N	N	2935	-90	5	-2.98	103978555	35347	172.23	3025	3025	2825	3930	2120	3025	2941.65	3.24	-679	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	268	-9.38	2.00	12	0.39	-313.00	1465.00	5680	20230914	-48.33	2820	20240229	4.08	4850	-39.48	20240104	2820	4.08	20240229	5680	-48.33	20230914	2820	4.08	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
156	20240402	140731	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-80	5	-2.64	84698835	28780	140.23	3025	3025	2825	3930	2120	3025	2942.98	3.24	-1017	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	269	-9.41	2.01	12	0.31	-313.00	1465.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
157	20240402	130719	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-80	5	-2.64	74272355	25234	122.95	3025	3025	2825	3930	2120	3025	2943.34	3.24	-998	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	269	-9.41	2.01	12	0.28	-313.00	1465.00	5680	20230914	-48.15	2820	20240229	4.43	4850	-39.28	20240104	2820	4.43	20240229	5680	-48.15	20230914	2820	4.43	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
158	20240402	120716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-55	5	-1.82	53283635	18127	88.33	3025	3025	2825	3930	2120	3025	2939.46	3.24	-825	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	271	-9.49	2.03	12	0.20	-313.00	1465.00	5680	20230914	-47.71	2820	20240229	5.32	4850	-38.76	20240104	2820	5.32	20240229	5680	-47.71	20230914	2820	5.32	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
159	20240402	110720	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-75	5	-2.48	53132165	18076	88.08	3025	3025	2825	3930	2120	3025	2939.38	3.24	-824	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	270	-9.42	2.01	12	0.20	-313.00	1465.00	5680	20230914	-48.06	2820	20240229	4.61	4850	-39.18	20240104	2820	4.61	20240229	5680	-48.06	20230914	2820	4.61	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
160	20240402	100722	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-70	5	-2.31	45032495	15345	74.77	3025	3025	2825	3930	2120	3025	2934.67	3.24	-786	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	270	-9.44	2.02	12	0.17	-313.00	1465.00	5680	20230914	-47.98	2820	20240229	4.79	4850	-39.07	20240104	2820	4.79	20240229	5680	-47.98	20230914	2820	4.79	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
161	20240402	090721	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-15	5	-0.50	1963180	650	3.17	3025	3025	3010	3930	2120	3025	3020.28	3.24	-334	3075	3050	3010	2985	2945	3062	2997	46	905	500	2050	5	1	9140444	275	-9.62	2.05	12	0.01	-313.00	1465.00	5680	20230914	-47.01	2820	20240229	6.74	4850	-37.94	20240104	2820	6.74	20240229	5680	-47.01	20230914	2820	6.74	20240229	1.66	N	179530	500	45 억	296204	N	N	N	N
162	20240401	160719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	25	2	0.83	61528810	20522	189.13	2970	3035	2970	3900	2100	3000	2998.19	3.21	2604	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	276	-9.66	2.06	12	0.22	-313.00	1465.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
163	20240401	150720	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	0	3	0.00	60891765	20311	187.18	2970	3035	2970	3900	2100	3000	2997.97	3.21	2601	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	274	-9.58	2.05	12	0.22	-313.00	1465.00	5680	20230914	-47.18	2820	20240229	6.38	4850	-38.14	20240104	2820	6.38	20240229	5680	-47.18	20230914	2820	6.38	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
164	20240401	140716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-5	5	-0.17	55617710	18553	170.98	2970	3035	2970	3900	2100	3000	2997.77	3.21	2274	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	274	-9.57	2.04	12	0.20	-313.00	1465.00	5680	20230914	-47.27	2820	20240229	6.21	4850	-38.25	20240104	2820	6.21	20240229	5680	-47.27	20230914	2820	6.21	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
165	20240401	130713	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	25	2	0.83	53139715	17727	163.37	2970	3035	2970	3900	2100	3000	2997.67	3.21	2264	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	276	-9.66	2.06	12	0.19	-313.00	1465.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
166	20240401	120719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	25	2	0.83	52264625	17436	160.69	2970	3035	2970	3900	2100	3000	2997.51	3.21	2266	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	276	-9.66	2.06	12	0.19	-313.00	1465.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
167	20240401	110718	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	5	2	0.17	47115830	15721	144.88	2970	3035	2970	3900	2100	3000	2997.00	3.21	2039	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	275	-9.60	2.05	12	0.17	-313.00	1465.00	5680	20230914	-47.10	2820	20240229	6.56	4850	-38.04	20240104	2820	6.56	20240229	5680	-47.10	20230914	2820	6.56	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
168	20240401	100715	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	25	2	0.83	40838180	13636	125.67	2970	3035	2970	3900	2100	3000	2994.88	3.21	1608	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	276	-9.66	2.06	12	0.15	-313.00	1465.00	5680	20230914	-46.74	2820	20240229	7.27	4850	-37.63	20240104	2820	7.27	20240229	5680	-46.74	20230914	2820	7.27	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N
169	20240401	090715	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-10	5	-0.33	17691050	5949	54.82	2970	2995	2970	3900	2100	3000	2973.79	3.21	-280	3036	3017	2996	2977	2956	3007	2967	46	900	500	2040	5	1	9140444	273	-9.55	2.04	12	0.07	-313.00	1465.00	5680	20230914	-47.36	2820	20240229	6.03	4850	-38.35	20240104	2820	6.03	20240229	5680	-47.36	20230914	2820	6.03	20240229	1.66	N	179530	500	45 억	293600	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History