KissMeData/308080/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161156	57	100.00	KOSDAQ		제약	N	N	N	N	N	4790	15	2	0.31	189559350	39711	103.48	4740	4820	4725	6200	3345	4775	4773.47	0.65	3590	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	918	-5.11	1.28	12	0.21	-937.00	3730.00	7900	20230602	-39.37	4510	20240419	6.21	6190	-22.62	20240102	4510	6.21	20240419	7900	-39.37	20230602	4510	6.21	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
3	20240430	151206	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	-10	5	-0.21	186510565	39070	101.81	4740	4820	4725	6200	3345	4775	4773.75	0.65	3290	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	913	-5.09	1.28	12	0.20	-937.00	3730.00	7900	20230602	-39.68	4510	20240419	5.65	6190	-23.02	20240102	4510	5.65	20240419	7900	-39.68	20230602	4510	5.65	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
4	20240430	141213	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-20	5	-0.42	171867520	35988	93.78	4740	4820	4725	6200	3345	4775	4775.69	0.65	2796	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	911	-5.07	1.27	12	0.19	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
5	20240430	131208	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-20	5	-0.42	167879790	35150	91.60	4740	4820	4725	6200	3345	4775	4776.10	0.65	2804	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	911	-5.07	1.27	12	0.18	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
6	20240430	121205	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-35	5	-0.73	163715125	34274	89.32	4740	4820	4725	6200	3345	4775	4776.66	0.65	2453	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	908	-5.06	1.27	12	0.18	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
7	20240430	111159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4815	40	2	0.84	73629255	15342	39.98	4740	4820	4735	6200	3345	4775	4799.20	0.65	11	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	923	-5.14	1.29	12	0.08	-937.00	3730.00	7900	20230602	-39.05	4510	20240419	6.76	6190	-22.21	20240102	4510	6.76	20240419	7900	-39.05	20230602	4510	6.76	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
8	20240430	101202	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	25	2	0.52	54339315	11336	29.54	4740	4815	4735	6200	3345	4775	4793.52	0.65	13	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	920	-5.12	1.29	12	0.06	-937.00	3730.00	7900	20230602	-39.24	4510	20240419	6.43	6190	-22.46	20240102	4510	6.43	20240419	7900	-39.24	20230602	4510	6.43	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
9	20240430	091211	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	0	3	0.00	2225320	469	1.22	4740	4775	4735	6200	3345	4775	4744.82	0.65	-27	4841	4807	4751	4717	4661	4825	4735	96	1425	500	3340	5	1	19165740	915	-5.10	1.28	12	0.00	-937.00	3730.00	7900	20230602	-39.56	4510	20240419	5.88	6190	-22.86	20240102	4510	5.88	20240419	7900	-39.56	20230602	4510	5.88	20240419	0.72	N	308080	500	95 억	125379	N	N	N	N
10	20240429	161150	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	10	2	0.21	181217955	38374	316.46	4725	4785	4695	6190	3340	4765	4722.42	0.57	10173	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	915	-5.10	1.28	12	0.20	-937.00	3730.00	7900	20230602	-39.56	4510	20240419	5.88	6190	-22.86	20240102	4510	5.88	20240419	7900	-39.56	20230602	4510	5.88	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
11	20240429	151201	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-60	5	-1.26	175929455	37265	307.31	4725	4785	4695	6190	3340	4765	4721.04	0.57	10396	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	902	-5.02	1.26	12	0.19	-937.00	3730.00	7900	20230602	-40.44	4510	20240419	4.32	6190	-23.99	20240102	4510	4.32	20240419	7900	-40.44	20230602	4510	4.32	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
12	20240429	141115	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-10	5	-0.21	21743925	4570	37.69	4725	4785	4725	6190	3340	4765	4757.97	0.57	646	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	911	-5.07	1.27	12	0.02	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
13	20240429	131200	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	10	2	0.21	12786595	2685	22.14	4725	4785	4725	6190	3340	4765	4762.23	0.57	-556	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	915	-5.10	1.28	12	0.01	-937.00	3730.00	7900	20230602	-39.56	4510	20240419	5.88	6190	-22.86	20240102	4510	5.88	20240419	7900	-39.56	20230602	4510	5.88	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
14	20240429	121159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	-5	5	-0.10	10325835	2169	17.89	4725	4785	4725	6190	3340	4765	4760.64	0.57	-545	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	912	-5.08	1.28	12	0.01	-937.00	3730.00	7900	20230602	-39.75	4510	20240419	5.54	6190	-23.10	20240102	4510	5.54	20240419	7900	-39.75	20230602	4510	5.54	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
15	20240429	111134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-10	5	-0.21	8935840	1877	15.48	4725	4785	4725	6190	3340	4765	4760.70	0.57	-404	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	911	-5.07	1.27	12	0.01	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
16	20240429	101159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	10	2	0.21	7866190	1653	13.63	4725	4785	4725	6190	3340	4765	4758.74	0.57	-391	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	915	-5.10	1.28	12	0.01	-937.00	3730.00	7900	20230602	-39.56	4510	20240419	5.88	6190	-22.86	20240102	4510	5.88	20240419	7900	-39.56	20230602	4510	5.88	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
17	20240429	091159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4785	20	2	0.42	2271630	478	3.94	4725	4785	4725	6190	3340	4765	4752.36	0.57	5	4821	4792	4746	4717	4671	4807	4732	96	1425	500	3330	5	1	19165740	917	-5.11	1.28	12	0.00	-937.00	3730.00	7900	20230602	-39.43	4510	20240419	6.10	6190	-22.70	20240102	4510	6.10	20240419	7900	-39.43	20230602	4510	6.10	20240419	0.70	N	308080	500	95 억	109574	N	N	N	N
18	20240426	161154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	0	3	0.00	57413100	12121	75.44	4755	4775	4700	6190	3340	4765	4736.64	0.57	6	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	913	-5.09	1.28	12	0.06	-937.00	3730.00	7900	20230602	-39.68	4510	20240419	5.65	6190	-23.02	20240102	4510	5.65	20240419	7900	-39.68	20230602	4510	5.65	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
19	20240426	151155	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-10	5	-0.21	55490715	11717	72.93	4755	4775	4700	6190	3340	4765	4735.91	0.57	7	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	911	-5.07	1.27	12	0.06	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
20	20240426	141154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-25	5	-0.52	38669465	8165	50.82	4755	4775	4700	6190	3340	4765	4736.00	0.57	-492	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	908	-5.06	1.27	12	0.04	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
21	20240426	131154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-25	5	-0.52	37874800	7998	49.78	4755	4775	4700	6190	3340	4765	4735.53	0.57	-399	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	908	-5.06	1.27	12	0.04	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
22	20240426	121151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4735	-30	5	-0.63	35651245	7531	46.87	4755	4775	4700	6190	3340	4765	4733.93	0.57	-371	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	907	-5.05	1.27	12	0.04	-937.00	3730.00	7900	20230602	-40.06	4510	20240419	4.99	6190	-23.51	20240102	4510	4.99	20240419	7900	-40.06	20230602	4510	4.99	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
23	20240426	111146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	-35	5	-0.73	31870890	6735	41.92	4755	4775	4700	6190	3340	4765	4732.13	0.57	-36	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	907	-5.05	1.27	12	0.04	-937.00	3730.00	7900	20230602	-40.13	4510	20240419	4.88	6190	-23.59	20240102	4510	4.88	20240419	7900	-40.13	20230602	4510	4.88	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
24	20240426	101151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-10	5	-0.21	24069635	5093	31.70	4755	4760	4700	6190	3340	4765	4726.02	0.57	442	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	911	-5.07	1.27	12	0.03	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
25	20240426	091156	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-20	5	-0.42	2171990	457	2.84	4755	4760	4745	6190	3340	4765	4752.71	0.57	-203	4845	4805	4760	4720	4675	4825	4740	96	1425	500	3330	5	1	19165740	909	-5.06	1.27	12	0.00	-937.00	3730.00	7900	20230602	-39.94	4510	20240419	5.21	6190	-23.34	20240102	4510	5.21	20240419	7900	-39.94	20230602	4510	5.21	20240419	0.68	N	308080	500	95 억	109568	N	N	N	N
26	20240425	161146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	0	3	0.00	76252035	16022	92.34	4715	4800	4715	6190	3340	4765	4759.21	0.57	417	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	913	-5.09	1.28	12	0.08	-937.00	3730.00	7900	20230602	-39.68	4510	20240419	5.65	6190	-23.02	20240102	4510	5.65	20240419	7900	-39.68	20230602	4510	5.65	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
27	20240425	151151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-10	5	-0.21	70633435	14842	85.54	4715	4800	4715	6190	3340	4765	4759.02	0.57	540	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	911	-5.07	1.27	12	0.08	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
28	20240425	141148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	5	2	0.10	66285390	13929	80.28	4715	4800	4715	6190	3340	4765	4758.80	0.57	439	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	914	-5.09	1.28	12	0.07	-937.00	3730.00	7900	20230602	-39.62	4510	20240419	5.76	6190	-22.94	20240102	4510	5.76	20240419	7900	-39.62	20230602	4510	5.76	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
29	20240425	131148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4770	5	2	0.10	62902155	13220	76.19	4715	4800	4715	6190	3340	4765	4758.11	0.57	338	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	914	-5.09	1.28	12	0.07	-937.00	3730.00	7900	20230602	-39.62	4510	20240419	5.76	6190	-22.94	20240102	4510	5.76	20240419	7900	-39.62	20230602	4510	5.76	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
30	20240425	121145	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-10	5	-0.21	58336330	12262	70.67	4715	4800	4715	6190	3340	4765	4757.49	0.57	681	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	911	-5.07	1.27	12	0.06	-937.00	3730.00	7900	20230602	-39.81	4510	20240419	5.43	6190	-23.18	20240102	4510	5.43	20240419	7900	-39.81	20230602	4510	5.43	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
31	20240425	111146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	-15	5	-0.31	56632735	11904	68.61	4715	4800	4715	6190	3340	4765	4757.45	0.57	578	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	910	-5.07	1.27	12	0.06	-937.00	3730.00	7900	20230602	-39.87	4510	20240419	5.32	6190	-23.26	20240102	4510	5.32	20240419	7900	-39.87	20230602	4510	5.32	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
32	20240425	101146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	0	3	0.00	37813095	7950	45.82	4715	4800	4715	6190	3340	4765	4756.36	0.57	-219	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	913	-5.09	1.28	12	0.04	-937.00	3730.00	7900	20230602	-39.68	4510	20240419	5.65	6190	-23.02	20240102	4510	5.65	20240419	7900	-39.68	20230602	4510	5.65	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
33	20240425	091151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-20	5	-0.42	1485585	315	1.82	4715	4745	4715	6190	3340	4765	4716.14	0.57	-258	4911	4837	4726	4652	4541	4875	4690	96	1425	500	3330	5	1	19165740	909	-5.06	1.27	12	0.00	-937.00	3730.00	7900	20230602	-39.94	4510	20240419	5.21	6190	-23.34	20240102	4510	5.21	20240419	7900	-39.94	20230602	4510	5.21	20240419	0.70	N	308080	500	95 억	109151	N	N	N	N
34	20240424	161128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	140	2	3.03	81232605	17351	145.50	4615	4800	4615	6010	3240	4625	4681.72	0.55	3189	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	913	-5.09	1.28	12	0.09	-937.00	3730.00	8040	20230418	-40.73	4510	20240419	5.65	6190	-23.02	20240102	4510	5.65	20240419	7900	-39.68	20230602	4510	5.65	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
35	20240424	151144	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	135	2	2.92	75417140	16129	135.25	4615	4800	4615	6010	3240	4625	4675.87	0.55	3249	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	912	-5.08	1.28	12	0.08	-937.00	3730.00	8040	20230418	-40.80	4510	20240419	5.54	6190	-23.10	20240102	4510	5.54	20240419	7900	-39.75	20230602	4510	5.54	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
36	20240424	141146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	45	2	0.97	51037580	10980	92.08	4615	4670	4615	6010	3240	4625	4648.23	0.55	3436	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	895	-4.98	1.25	12	0.06	-937.00	3730.00	8040	20230418	-41.92	4510	20240419	3.55	6190	-24.56	20240102	4510	3.55	20240419	7900	-40.89	20230602	4510	3.55	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
37	20240424	131148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	35	2	0.76	38415760	8274	69.38	4615	4660	4615	6010	3240	4625	4642.95	0.55	1059	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	893	-4.97	1.25	12	0.04	-937.00	3730.00	8040	20230418	-42.04	4510	20240419	3.33	6190	-24.72	20240102	4510	3.33	20240419	7900	-41.01	20230602	4510	3.33	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
38	20240424	121143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	15	2	0.32	28796370	6206	52.04	4615	4655	4615	6010	3240	4625	4640.09	0.55	-132	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	889	-4.95	1.24	12	0.03	-937.00	3730.00	8040	20230418	-42.29	4510	20240419	2.88	6190	-25.04	20240102	4510	2.88	20240419	7900	-41.27	20230602	4510	2.88	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
39	20240424	111141	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	15	2	0.32	27733450	5977	50.12	4615	4655	4615	6010	3240	4625	4640.03	0.55	-132	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	889	-4.95	1.24	12	0.03	-937.00	3730.00	8040	20230418	-42.29	4510	20240419	2.88	6190	-25.04	20240102	4510	2.88	20240419	7900	-41.27	20230602	4510	2.88	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
40	20240424	101139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	25	2	0.54	11453985	2472	20.73	4615	4655	4615	6010	3240	4625	4633.49	0.55	-169	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	891	-4.96	1.25	12	0.01	-937.00	3730.00	8040	20230418	-42.16	4510	20240419	3.10	6190	-24.88	20240102	4510	3.10	20240419	7900	-41.14	20230602	4510	3.10	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
41	20240424	091143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	-5	5	-0.11	3117315	675	5.66	4615	4650	4615	6010	3240	4625	4618.24	0.55	156	4695	4660	4635	4600	4575	4677	4617	96	1385	500	3230	5	1	19165740	885	-4.93	1.24	12	0.00	-937.00	3730.00	8040	20230418	-42.54	4510	20240419	2.44	6190	-25.36	20240102	4510	2.44	20240419	7900	-41.52	20230602	4510	2.44	20240419	0.69	N	308080	500	95 억	105962	N	N	N	N
42	20240423	161113	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	0	3	0.00	53390780	11508	73.36	4620	4670	4610	6010	3240	4625	4639.45	0.55	-375	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	886	-4.94	1.24	12	0.06	-937.00	3730.00	8040	20230417	-42.48	4510	20240419	2.55	6190	-25.28	20240102	4510	2.55	20240419	7900	-41.46	20230602	4510	2.55	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
43	20240423	151138	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-10	5	-0.22	51657675	11133	70.97	4620	4670	4610	6010	3240	4625	4640.05	0.55	-443	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	884	-4.93	1.24	12	0.06	-937.00	3730.00	8040	20230417	-42.60	4510	20240419	2.33	6190	-25.44	20240102	4510	2.33	20240419	7900	-41.58	20230602	4510	2.33	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
44	20240423	141137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	10	2	0.22	47250055	10178	64.88	4620	4670	4615	6010	3240	4625	4642.37	0.55	-442	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	888	-4.95	1.24	12	0.05	-937.00	3730.00	8040	20230417	-42.35	4510	20240419	2.77	6190	-25.12	20240102	4510	2.77	20240419	7900	-41.33	20230602	4510	2.77	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
45	20240423	131135	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	20	2	0.43	25589420	5502	35.07	4620	4670	4620	6010	3240	4625	4650.93	0.55	181	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	890	-4.96	1.25	12	0.03	-937.00	3730.00	8040	20230417	-42.23	4510	20240419	2.99	6190	-24.96	20240102	4510	2.99	20240419	7900	-41.20	20230602	4510	2.99	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
46	20240423	121134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	30	2	0.65	21007945	4515	28.78	4620	4670	4620	6010	3240	4625	4652.92	0.55	181	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	892	-4.97	1.25	12	0.02	-937.00	3730.00	8040	20230417	-42.10	4510	20240419	3.22	6190	-24.80	20240102	4510	3.22	20240419	7900	-41.08	20230602	4510	3.22	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
47	20240423	111136	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	10	2	0.22	14869140	3193	20.35	4620	4670	4620	6010	3240	4625	4656.79	0.55	181	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	888	-4.95	1.24	12	0.02	-937.00	3730.00	8040	20230417	-42.35	4510	20240419	2.77	6190	-25.12	20240102	4510	2.77	20240419	7900	-41.33	20230602	4510	2.77	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
48	20240423	101133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	25	2	0.54	13641310	2929	18.67	4620	4670	4620	6010	3240	4625	4657.33	0.55	256	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	891	-4.96	1.25	12	0.02	-937.00	3730.00	8040	20230417	-42.16	4510	20240419	3.10	6190	-24.88	20240102	4510	3.10	20240419	7900	-41.14	20230602	4510	3.10	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
49	20240423	091136	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	35	2	0.76	1492590	321	2.05	4620	4670	4620	6010	3240	4625	4649.81	0.55	-26	4718	4671	4638	4591	4558	4655	4575	96	1385	500	3230	5	1	19165740	893	-4.97	1.25	12	0.00	-937.00	3730.00	8040	20230417	-42.04	4510	20240419	3.33	6190	-24.72	20240102	4510	3.33	20240419	7900	-41.01	20230602	4510	3.33	20240419	0.73	N	308080	500	95 억	106337	N	N	N	N
50	20240422	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-5	5	-0.11	72185060	15603	35.09	4630	4685	4605	6010	3245	4630	4626.36	0.57	-3587	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	886	-4.94	1.24	12	0.08	-937.00	3730.00	8040	20230417	-42.48	4510	20240419	2.55	6190	-25.28	20240102	4510	2.55	20240419	7900	-41.46	20230602	4510	2.55	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
51	20240422	151128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-5	5	-0.11	68573520	14822	33.34	4630	4685	4605	6010	3245	4630	4626.47	0.57	-3455	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	886	-4.94	1.24	12	0.08	-937.00	3730.00	8040	20230417	-42.48	4510	20240419	2.55	6190	-25.28	20240102	4510	2.55	20240419	7900	-41.46	20230602	4510	2.55	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
52	20240422	141130	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-15	5	-0.32	65188125	14089	31.69	4630	4685	4605	6010	3245	4630	4626.88	0.57	-3460	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	884	-4.93	1.24	12	0.07	-937.00	3730.00	8040	20230417	-42.60	4510	20240419	2.33	6190	-25.44	20240102	4510	2.33	20240419	7900	-41.58	20230602	4510	2.33	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
53	20240422	131127	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	0	3	0.00	52441145	11332	25.49	4630	4685	4605	6010	3245	4630	4627.70	0.57	-3177	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	887	-4.94	1.24	12	0.06	-937.00	3730.00	8040	20230417	-42.41	4510	20240419	2.66	6190	-25.20	20240102	4510	2.66	20240419	7900	-41.39	20230602	4510	2.66	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
54	20240422	121126	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	0	3	0.00	51353350	11097	24.96	4630	4685	4605	6010	3245	4630	4627.68	0.57	-3177	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	887	-4.94	1.24	12	0.06	-937.00	3730.00	8040	20230417	-42.41	4510	20240419	2.66	6190	-25.20	20240102	4510	2.66	20240419	7900	-41.39	20230602	4510	2.66	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
55	20240422	111128	57	100.00	KOSDAQ		제약	N	N	N	N	N	4620	-10	5	-0.22	35672300	7701	17.32	4630	4685	4605	6010	3245	4630	4632.16	0.57	-2456	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	885	-4.93	1.24	12	0.04	-937.00	3730.00	8040	20230417	-42.54	4510	20240419	2.44	6190	-25.36	20240102	4510	2.44	20240419	7900	-41.52	20230602	4510	2.44	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
56	20240422	101129	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	0	3	0.00	20634355	4452	10.01	4630	4655	4605	6010	3245	4630	4634.85	0.57	-933	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	887	-4.94	1.24	12	0.02	-937.00	3730.00	8040	20230417	-42.41	4510	20240419	2.66	6190	-25.20	20240102	4510	2.66	20240419	7900	-41.39	20230602	4510	2.66	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
57	20240422	091130	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	10	2	0.22	932255	201	0.45	4630	4655	4630	6010	3245	4630	4638.08	0.57	-117	4790	4710	4610	4530	4430	4660	4480	96	1380	500	3240	5	1	19165740	889	-4.95	1.24	12	0.00	-937.00	3730.00	8040	20230417	-42.29	4510	20240419	2.88	6190	-25.04	20240102	4510	2.88	20240419	7900	-41.27	20230602	4510	2.88	20240419	0.73	N	308080	500	95 억	109688	N	N	N	N
58	20240419	161035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4630	-20	5	-0.43	203781755	44462	196.95	4650	4690	4510	6040	3255	4650	4583.28	0.60	-4439	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	887	-4.94	1.24	12	0.23	-937.00	3730.00	8040	20230417	-42.41	4510	20240419	2.66	6190	-25.20	20240102	4510	2.66	20240419	7900	-41.39	20230602	4510	2.66	20240419	0.71	N	308080	500	95 억	115091	N	N	N	N
59	20240419	151043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4585	-65	5	-1.40	192732345	42067	186.34	4650	4690	4510	6040	3255	4650	4581.56	0.60	-2688	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	879	-4.89	1.23	12	0.22	-937.00	3730.00	8040	20230417	-42.97	4510	20240419	1.66	6190	-25.93	20240102	4510	1.66	20240419	7900	-41.96	20230602	4510	1.66	20240419	0.71	N	308080	500	95 억	115091	N	N	N	N
60	20240419	141035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4640	-10	5	-0.22	191566345	41814	185.22	4650	4690	4510	6040	3255	4650	4581.39	0.60	-2625	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	889	-4.95	1.24	12	0.22	-937.00	3730.00	8040	20230417	-42.29	4510	20240419	2.88	6190	-25.04	20240102	4510	2.88	20240419	7900	-41.27	20230602	4510	2.88	20240419	0.71	N	308080	500	95 억	115091	N	N	N	N
61	20240419	131035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4590	-60	5	-1.29	169229990	36961	163.73	4650	4690	4510	6040	3255	4650	4578.61	0.60	-2603	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	880	-4.90	1.23	12	0.19	-937.00	3730.00	8040	20230417	-42.91	4510	20240419	1.77	6190	-25.85	20240102	4510	1.77	20240419	7900	-41.90	20230602	4510	1.77	20240419	0.71	N	308080	500	95 억	115091	N	N	N	N
62	20240419	121032	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4570	-80	5	-1.72	163855250	35788	158.53	4650	4690	4510	6040	3255	4650	4578.50	0.60	-2551	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	876	-4.88	1.23	12	0.19	-937.00	3730.00	8040	20230417	-43.16	4510	20240419	1.33	6190	-26.17	20240102	4510	1.33	20240419	7900	-42.15	20230602	4510	1.33	20240419	0.71	N	308080	500	95 억	115091	N	N	N	N
63	20240419	111046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-25	5	-0.54	45221980	9789	43.36	4650	4690	4605	6040	3255	4650	4619.67	0.60	-1836	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	886	-4.94	1.24	12	0.05	-937.00	3730.00	8040	20230417	-42.48	4595	20240417	0.65	6190	-25.28	20240102	4595	0.65	20240417	7900	-41.46	20230602	4595	0.65	20240417	0.71	N	308080	500	95 억	115091	N	N	N	N
64	20240419	101040	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	0	3	0.00	27934170	6049	26.80	4650	4650	4605	6040	3255	4650	4617.98	0.60	-408	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	891	-4.96	1.25	12	0.03	-937.00	3730.00	8040	20230417	-42.16	4595	20240417	1.20	6190	-24.88	20240102	4595	1.20	20240417	7900	-41.14	20230602	4595	1.20	20240417	0.71	N	308080	500	95 억	115091	N	N	N	N
65	20240419	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-20	5	-0.43	2813470	606	2.68	4650	4650	4610	6040	3255	4650	4642.69	0.60	-262	4750	4700	4650	4600	4550	4725	4625	96	1390	500	3250	5	1	19165740	887	-4.94	1.24	12	0.00	-937.00	3730.00	8040	20230417	-42.41	4595	20240417	0.76	6190	-25.20	20240102	4595	0.76	20240417	7900	-41.39	20230602	4595	0.76	20240417	0.71	N	308080	500	95 억	115091	N	N	N	N
66	20240418	161032	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	0	3	0.00	103887470	22315	65.78	4600	4700	4600	6040	3255	4650	4655.50	0.60	707	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	891	-4.96	1.25	12	0.12	-937.00	3730.00	8040	20230417	-42.16	4595	20240417	1.20	6190	-24.88	20240102	4595	1.20	20240417	8040	-42.16	20230418	4595	1.20	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
67	20240418	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4665	15	2	0.32	101339355	21767	64.16	4600	4700	4600	6040	3255	4650	4655.64	0.60	830	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	894	-4.98	1.25	12	0.11	-937.00	3730.00	8040	20230417	-41.98	4595	20240417	1.52	6190	-24.64	20240102	4595	1.52	20240417	8040	-41.98	20230418	4595	1.52	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
68	20240418	141038	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	-20	5	-0.43	82648860	17731	52.26	4600	4700	4600	6040	3255	4650	4661.26	0.60	232	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	887	-4.94	1.24	12	0.09	-937.00	3730.00	8040	20230417	-42.41	4595	20240417	0.76	6190	-25.20	20240102	4595	0.76	20240417	8040	-42.41	20230418	4595	0.76	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
69	20240418	131028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	10	2	0.22	72832810	15617	46.03	4600	4700	4600	6040	3255	4650	4663.69	0.60	341	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	893	-4.97	1.25	12	0.08	-937.00	3730.00	8040	20230417	-42.04	4595	20240417	1.41	6190	-24.72	20240102	4595	1.41	20240417	8040	-42.04	20230418	4595	1.41	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
70	20240418	121029	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	40	2	0.86	64391105	13809	40.70	4600	4700	4600	6040	3255	4650	4662.98	0.60	499	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	899	-5.01	1.26	12	0.07	-937.00	3730.00	8040	20230417	-41.67	4595	20240417	2.07	6190	-24.23	20240102	4595	2.07	20240417	8040	-41.67	20230418	4595	2.07	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
71	20240418	111036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	-10	5	-0.22	52055135	11166	32.91	4600	4700	4600	6040	3255	4650	4661.93	0.60	1008	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	889	-4.95	1.24	12	0.06	-937.00	3730.00	8040	20230417	-42.29	4595	20240417	0.98	6190	-25.04	20240102	4595	0.98	20240417	8040	-42.29	20230418	4595	0.98	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
72	20240418	101032	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	50	2	1.08	41751835	8955	26.40	4600	4700	4600	6040	3255	4650	4662.40	0.60	33	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	901	-5.02	1.26	12	0.05	-937.00	3730.00	8040	20230417	-41.54	4595	20240417	2.29	6190	-24.07	20240102	4595	2.29	20240417	8040	-41.54	20230418	4595	2.29	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
73	20240418	091028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	-25	5	-0.54	1321395	287	0.85	4600	4625	4600	6040	3255	4650	4604.16	0.60	39	4746	4697	4646	4597	4546	4722	4622	96	1390	500	3250	5	1	19165740	886	-4.94	1.24	12	0.00	-937.00	3730.00	8040	20230417	-42.48	4595	20240417	0.65	6190	-25.28	20240102	4595	0.65	20240417	8040	-42.48	20230418	4595	0.65	20240417	0.70	N	308080	500	95 억	114384	N	N	N	N
74	20240417	161021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4650	35	2	0.76	156633040	33905	89.37	4615	4695	4595	5990	3235	4615	4619.73	0.60	-392	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	891	-4.96	1.25	12	0.18	-937.00	3730.00	8040	20230417	-42.16	4595	20240417	1.20	6190	-24.88	20240102	4595	1.20	20240417	8040	-42.16	20230417	4595	1.20	20240417	0.68	N	308080	500	95 억	114776	N	N	N	N
75	20240417	151036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4645	30	2	0.65	145965950	31611	83.32	4615	4695	4595	5990	3235	4615	4617.57	0.60	-223	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	890	-4.96	1.25	12	0.16	-937.00	3730.00	8040	20230417	-42.23	4595	20240417	1.09	6190	-24.96	20240102	4595	1.09	20240417	8040	-42.23	20230417	4595	1.09	20240417	0.68	N	308080	500	95 억	114776	N	N	N	N
76	20240417	141033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4650	35	2	0.76	97914760	21181	55.83	4615	4695	4600	5990	3235	4615	4622.76	0.60	568	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	891	-4.96	1.25	12	0.11	-937.00	3730.00	8040	20230417	-42.16	4600	20240417	1.09	6190	-24.88	20240102	4600	1.09	20240417	8040	-42.16	20230417	4600	1.09	20240417	0.68	N	308080	500	95 억	114776	N	N	N	N
77	20240417	131034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4620	5	2	0.11	74279320	16077	42.38	4615	4695	4600	5990	3235	4615	4620.22	0.60	1181	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	885	-4.93	1.24	12	0.08	-937.00	3730.00	8040	20230417	-42.54	4600	20240417	0.43	6190	-25.36	20240102	4600	0.43	20240417	8040	-42.54	20230417	4600	0.43	20240417	0.68	N	308080	500	95 억	114776	N	N	N	N
78	20240417	121035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4620	5	2	0.11	72801825	15757	41.53	4615	4695	4600	5990	3235	4615	4620.28	0.60	1181	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	885	-4.93	1.24	12	0.08	-937.00	3730.00	8040	20230417	-42.54	4600	20240417	0.43	6190	-25.36	20240102	4600	0.43	20240417	8040	-42.54	20230417	4600	0.43	20240417	0.68	N	308080	500	95 억	114776	N	N	N	N
79	20240417	111039	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	20	2	0.43	31171540	6732	17.75	4615	4695	4615	5990	3235	4615	4630.35	0.60	1070	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	888	-4.95	1.24	12	0.04	-937.00	3730.00	8040	20230417	-42.35	4610	20231027	0.54	6190	-25.12	20240102	4615	0.43	20240417	8040	-42.35	20230417	4610	0.54	20231027	0.68	N	308080	500	95 억	114776	N	N	N	N
80	20240417	101029	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	25	2	0.54	9001435	1938	5.11	4615	4695	4615	5990	3235	4615	4644.70	0.60	-112	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	889	-4.95	1.24	12	0.01	-937.00	3730.00	8040	20230417	-42.29	4610	20231027	0.65	6190	-25.04	20240102	4615	0.54	20240417	8040	-42.29	20230417	4610	0.65	20231027	0.68	N	308080	500	95 억	114776	N	N	N	N
81	20240417	091026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	55	2	1.19	1068805	231	0.61	4615	4670	4615	5990	3235	4615	4626.86	0.60	-97	4808	4711	4663	4566	4518	4687	4542	96	1375	500	3230	5	1	19165740	895	-4.98	1.25	12	0.00	-937.00	3730.00	8040	20230417	-41.92	4610	20231027	1.30	6190	-24.56	20240102	4615	1.19	20240417	8040	-41.92	20230417	4610	1.30	20231027	0.68	N	308080	500	95 억	114776	N	N	N	N
82	20240416	161031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-180	5	-3.75	176604345	37830	106.15	4740	4760	4615	6230	3360	4795	4668.37	0.63	-5673	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	884	-4.93	1.24	12	0.20	-937.00	3730.00	8040	20230417	-42.60	4610	20231027	0.11	6190	-25.44	20240102	4615	0.00	20240416	8040	-42.60	20230417	4610	0.11	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
83	20240416	151030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4640	-155	5	-3.23	169660320	36328	101.94	4740	4760	4620	6230	3360	4795	4670.24	0.63	-5379	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	889	-4.95	1.24	12	0.19	-937.00	3730.00	8040	20230417	-42.29	4610	20231027	0.65	6190	-25.04	20240102	4620	0.43	20240416	8040	-42.29	20230417	4610	0.65	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
84	20240416	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4655	-140	5	-2.92	125261785	26760	75.09	4740	4760	4645	6230	3360	4795	4680.93	0.63	-3914	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	892	-4.97	1.25	12	0.14	-937.00	3730.00	8040	20230417	-42.10	4610	20231027	0.98	6190	-24.80	20240102	4645	0.22	20240416	8040	-42.10	20230417	4610	0.98	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
85	20240416	131027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4665	-130	5	-2.71	107301915	22903	64.27	4740	4760	4645	6230	3360	4795	4685.06	0.63	-2711	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	894	-4.98	1.25	12	0.12	-937.00	3730.00	8040	20230417	-41.98	4610	20231027	1.19	6190	-24.64	20240102	4645	0.43	20240416	8040	-41.98	20230417	4610	1.19	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
86	20240416	121030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	-125	5	-2.61	86922185	18561	52.08	4740	4760	4645	6230	3360	4795	4683.06	0.63	-774	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	895	-4.98	1.25	12	0.10	-937.00	3730.00	8040	20230417	-41.92	4610	20231027	1.30	6190	-24.56	20240102	4645	0.54	20240416	8040	-41.92	20230417	4610	1.30	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
87	20240416	111026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4700	-95	5	-1.98	72602205	15487	43.46	4740	4760	4645	6230	3360	4795	4687.95	0.63	-445	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	901	-5.02	1.26	12	0.08	-937.00	3730.00	8040	20230417	-41.54	4610	20231027	1.95	6190	-24.07	20240102	4645	1.18	20240416	8040	-41.54	20230417	4610	1.95	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
88	20240416	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	-75	5	-1.56	65960610	14068	39.48	4740	4760	4645	6230	3360	4795	4688.70	0.63	-46	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	905	-5.04	1.27	12	0.07	-937.00	3730.00	8040	20230417	-41.29	4610	20231027	2.39	6190	-23.75	20240102	4645	1.61	20240416	8040	-41.29	20230417	4610	2.39	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
89	20240416	091018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-145	5	-3.02	37757940	8060	22.62	4740	4760	4645	6230	3360	4795	4684.61	0.63	2012	4945	4870	4830	4755	4715	4850	4735	96	1435	500	3350	5	1	19165740	891	-4.96	1.25	12	0.04	-937.00	3730.00	8040	20230417	-42.16	4610	20231027	0.87	6190	-24.88	20240102	4645	0.11	20240416	8040	-42.16	20230417	4610	0.87	20231027	0.69	N	308080	500	95 억	120449	N	N	N	N
90	20240415	161016	57	100.00	KOSDAQ		제약	N	N	N	N	N	4795	-115	5	-2.34	168395955	34969	233.30	4810	4905	4790	6380	3440	4910	4815.62	0.64	-2550	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	919	-5.12	1.29	12	0.18	-937.00	3730.00	8040	20230417	-40.36	4610	20231027	4.01	6190	-22.54	20240102	4750	0.95	20240205	8040	-40.36	20230417	4610	4.01	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
91	20240415	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	4815	-95	5	-1.93	158618820	32930	219.69	4810	4905	4790	6380	3440	4910	4816.85	0.64	-2017	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	923	-5.14	1.29	12	0.17	-937.00	3730.00	8040	20230417	-40.11	4610	20231027	4.45	6190	-22.21	20240102	4750	1.37	20240205	8040	-40.11	20230417	4610	4.45	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
92	20240415	141014	57	100.00	KOSDAQ		제약	N	N	N	N	N	4830	-80	5	-1.63	143626120	29809	198.87	4810	4905	4790	6380	3440	4910	4818.21	0.64	-1181	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	926	-5.15	1.29	12	0.16	-937.00	3730.00	8040	20230417	-39.93	4610	20231027	4.77	6190	-21.97	20240102	4750	1.68	20240205	8040	-39.93	20230417	4610	4.77	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
93	20240415	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	-70	5	-1.43	85564585	17765	118.52	4810	4905	4790	6380	3440	4910	4816.47	0.64	-486	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	928	-5.17	1.30	12	0.09	-937.00	3730.00	8040	20230417	-39.80	4610	20231027	4.99	6190	-21.81	20240102	4750	1.89	20240205	8040	-39.80	20230417	4610	4.99	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
94	20240415	121019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4830	-80	5	-1.63	81066570	16836	112.32	4810	4905	4790	6380	3440	4910	4815.07	0.64	-449	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	926	-5.15	1.29	12	0.09	-937.00	3730.00	8040	20230417	-39.93	4610	20231027	4.77	6190	-21.97	20240102	4750	1.68	20240205	8040	-39.93	20230417	4610	4.77	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
95	20240415	111017	57	100.00	KOSDAQ		제약	N	N	N	N	N	4835	-75	5	-1.53	63540095	13192	88.01	4810	4905	4790	6380	3440	4910	4816.56	0.64	-466	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	927	-5.16	1.30	12	0.07	-937.00	3730.00	8040	20230417	-39.86	4610	20231027	4.88	6190	-21.89	20240102	4750	1.79	20240205	8040	-39.86	20230417	4610	4.88	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
96	20240415	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	4825	-85	5	-1.73	48297380	10029	66.91	4810	4905	4790	6380	3440	4910	4815.77	0.64	-371	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	925	-5.15	1.29	12	0.05	-937.00	3730.00	8040	20230417	-39.99	4610	20231027	4.66	6190	-22.05	20240102	4750	1.58	20240205	8040	-39.99	20230417	4610	4.66	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
97	20240415	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-90	5	-1.83	23124715	4796	32.00	4810	4905	4810	6380	3440	4910	4821.67	0.64	-188	4990	4950	4915	4875	4840	4970	4895	96	1470	500	3430	5	1	19165740	924	-5.14	1.29	12	0.03	-937.00	3730.00	8040	20230417	-40.05	4610	20231027	4.56	6190	-22.13	20240102	4750	1.47	20240205	8040	-40.05	20230417	4610	4.56	20231027	0.68	N	308080	500	95 억	122999	N	N	N	N
98	20240412	161010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4910	-20	5	-0.41	73207345	14945	66.65	4890	4955	4880	6400	3455	4930	4898.45	0.65	-2248	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	941	-5.24	1.32	12	0.08	-937.00	3730.00	8040	20230417	-38.93	4610	20231027	6.51	6190	-20.68	20240102	4750	3.37	20240205	8040	-38.93	20230417	4610	6.51	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
99	20240412	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-10	5	-0.20	63736365	13016	58.05	4890	4955	4880	6400	3455	4930	4896.77	0.65	-2248	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	943	-5.25	1.32	12	0.07	-937.00	3730.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
100	20240412	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-45	5	-0.91	46478160	9492	42.33	4890	4955	4880	6400	3455	4930	4896.56	0.65	-1766	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	936	-5.21	1.31	12	0.05	-937.00	3730.00	8040	20230417	-39.24	4610	20231027	5.97	6190	-21.08	20240102	4750	2.84	20240205	8040	-39.24	20230417	4610	5.97	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
101	20240412	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-40	5	-0.81	34637710	7069	31.53	4890	4955	4885	6400	3455	4930	4899.94	0.65	-1736	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	937	-5.22	1.31	12	0.04	-937.00	3730.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
102	20240412	121005	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	-25	5	-0.51	30907255	6307	28.13	4890	4955	4885	6400	3455	4930	4900.47	0.65	-1586	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	940	-5.23	1.32	12	0.03	-937.00	3730.00	8040	20230417	-38.99	4610	20231027	6.40	6190	-20.76	20240102	4750	3.26	20240205	8040	-38.99	20230417	4610	6.40	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
103	20240412	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	-25	5	-0.51	27614235	5634	25.13	4890	4955	4890	6400	3455	4930	4901.36	0.65	-1134	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	940	-5.23	1.32	12	0.03	-937.00	3730.00	8040	20230417	-38.99	4610	20231027	6.40	6190	-20.76	20240102	4750	3.26	20240205	8040	-38.99	20230417	4610	6.40	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
104	20240412	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	-25	5	-0.51	12101170	2468	11.01	4890	4955	4890	6400	3455	4930	4903.23	0.65	-396	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	940	-5.23	1.32	12	0.01	-937.00	3730.00	8040	20230417	-38.99	4610	20231027	6.40	6190	-20.76	20240102	4750	3.26	20240205	8040	-38.99	20230417	4610	6.40	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
105	20240412	091007	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	15	2	0.30	1311675	268	1.20	4890	4955	4890	6400	3455	4930	4894.31	0.65	-37	5026	4977	4906	4857	4786	5002	4882	96	1470	500	3450	5	1	19165740	948	-5.28	1.33	12	0.00	-937.00	3730.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.64	N	308080	500	95 억	125247	N	N	N	N
106	20240411	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	-40	5	-0.80	109498660	22420	76.74	4895	4955	4835	6460	3480	4970	4883.97	0.66	-1196	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	945	-5.26	1.32	12	0.12	-937.00	3730.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
107	20240411	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	4915	-55	5	-1.11	102970935	21095	72.20	4895	4955	4835	6460	3480	4970	4881.30	0.66	-950	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	942	-5.25	1.32	12	0.11	-937.00	3730.00	8040	20230417	-38.87	4610	20231027	6.62	6190	-20.60	20240102	4750	3.47	20240205	8040	-38.87	20230417	4610	6.62	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
108	20240411	141005	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-25	5	-0.50	102351620	20969	71.77	4895	4955	4835	6460	3480	4970	4881.09	0.66	-898	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	948	-5.28	1.33	12	0.11	-937.00	3730.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
109	20240411	130951	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-80	5	-1.61	47897690	9807	33.57	4895	4955	4850	6460	3480	4970	4884.03	0.66	-2598	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	937	-5.22	1.31	12	0.05	-937.00	3730.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
110	20240411	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-80	5	-1.61	44357330	9083	31.09	4895	4955	4850	6460	3480	4970	4883.55	0.66	-1888	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	937	-5.22	1.31	12	0.05	-937.00	3730.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
111	20240411	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	-70	5	-1.41	31373435	6423	21.98	4895	4955	4870	6460	3480	4970	4884.55	0.66	-1472	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	939	-5.23	1.31	12	0.03	-937.00	3730.00	8040	20230417	-39.05	4610	20231027	6.29	6190	-20.84	20240102	4750	3.16	20240205	8040	-39.05	20230417	4610	6.29	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
112	20240411	101002	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-35	5	-0.70	24839510	5089	17.42	4895	4955	4870	6460	3480	4970	4881.02	0.66	-1120	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	946	-5.27	1.32	12	0.03	-937.00	3730.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
113	20240411	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-20	5	-0.40	2891480	591	2.02	4895	4955	4890	6460	3480	4970	4892.52	0.66	-557	5056	5012	4931	4887	4806	5035	4910	96	1490	500	3470	5	1	19165740	949	-5.28	1.33	12	0.00	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.63	N	308080	500	95 억	126443	N	N	N	N
114	20240409	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	80	2	1.64	142146130	29013	50.22	4890	4975	4850	6350	3425	4890	4899.27	0.67	-1601	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	953	-5.30	1.33	12	0.15	-937.00	3730.00	8040	20230417	-38.18	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
115	20240409	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	4975	85	2	1.74	119399255	24433	42.29	4890	4975	4850	6350	3425	4890	4886.80	0.67	-1568	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	953	-5.31	1.33	12	0.13	-937.00	3730.00	8040	20230417	-38.12	4610	20231027	7.92	6190	-19.63	20240102	4750	4.74	20240205	8040	-38.12	20230417	4610	7.92	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
116	20240409	140956	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	10	2	0.20	59776280	12270	21.24	4890	4945	4850	6350	3425	4890	4871.74	0.67	-735	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	939	-5.23	1.31	12	0.06	-937.00	3730.00	8040	20230417	-39.05	4610	20231027	6.29	6190	-20.84	20240102	4750	3.16	20240205	8040	-39.05	20230417	4610	6.29	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
117	20240409	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-20	5	-0.41	56393245	11576	20.04	4890	4945	4850	6350	3425	4890	4871.57	0.67	-735	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	933	-5.20	1.31	12	0.06	-937.00	3730.00	8040	20230417	-39.43	4610	20231027	5.64	6190	-21.32	20240102	4750	2.53	20240205	8040	-39.43	20230417	4610	5.64	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
118	20240409	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	10	2	0.20	40741450	8356	14.46	4890	4945	4850	6350	3425	4890	4875.71	0.67	-973	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	939	-5.23	1.31	12	0.04	-937.00	3730.00	8040	20230417	-39.05	4610	20231027	6.29	6190	-20.84	20240102	4750	3.16	20240205	8040	-39.05	20230417	4610	6.29	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
119	20240409	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-20	5	-0.41	37935135	7782	13.47	4890	4945	4850	6350	3425	4890	4874.73	0.67	-973	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	933	-5.20	1.31	12	0.04	-937.00	3730.00	8040	20230417	-39.43	4610	20231027	5.64	6190	-21.32	20240102	4750	2.53	20240205	8040	-39.43	20230417	4610	5.64	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
120	20240409	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-5	5	-0.10	16127955	3296	5.70	4890	4945	4885	6350	3425	4890	4893.19	0.67	-27	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	936	-5.21	1.31	12	0.02	-937.00	3730.00	8040	20230417	-39.24	4610	20231027	5.97	6190	-21.08	20240102	4750	2.84	20240205	8040	-39.24	20230417	4610	5.97	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
121	20240409	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	10	2	0.20	3753390	767	1.33	4890	4940	4890	6350	3425	4890	4893.60	0.67	-473	5066	4977	4911	4822	4756	4945	4790	96	1460	500	3420	5	1	19165740	939	-5.23	1.31	12	0.00	-937.00	3730.00	8040	20230417	-39.05	4610	20231027	6.29	6190	-20.84	20240102	4750	3.16	20240205	8040	-39.05	20230417	4610	6.29	20231027	0.62	N	308080	500	95 억	128044	N	N	N	N
122	20240408	160943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-90	5	-1.81	278859035	56745	336.95	4905	5000	4845	6470	3490	4980	4914.49	0.67	-308	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	937	-5.22	1.31	12	0.30	-937.00	3730.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
123	20240408	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-35	5	-0.70	251593050	51170	303.84	4905	5000	4845	6470	3490	4980	4916.81	0.67	-205	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	948	-5.28	1.33	12	0.27	-937.00	3730.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
124	20240408	140949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-45	5	-0.90	243894400	49608	294.57	4905	5000	4845	6470	3490	4980	4916.43	0.67	-873	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	946	-5.27	1.32	12	0.26	-937.00	3730.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
125	20240408	130943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-35	5	-0.70	172142190	35147	208.70	4905	5000	4845	6470	3490	4980	4897.78	0.67	-5229	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	948	-5.28	1.33	12	0.18	-937.00	3730.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
126	20240408	120951	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-60	5	-1.20	168673990	34441	204.51	4905	5000	4845	6470	3490	4980	4897.48	0.67	-5186	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	943	-5.25	1.32	12	0.18	-937.00	3730.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
127	20240408	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	-10	5	-0.20	150246590	30681	182.18	4905	5000	4845	6470	3490	4980	4897.06	0.67	-4457	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	953	-5.30	1.33	12	0.16	-937.00	3730.00	8040	20230417	-38.18	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
128	20240408	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	5	2	0.10	138603850	28331	168.23	4905	5000	4845	6470	3490	4980	4892.30	0.67	-3610	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	955	-5.32	1.34	12	0.15	-937.00	3730.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
129	20240408	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	4890	-90	5	-1.81	46254925	9418	55.92	4905	4970	4870	6470	3490	4980	4911.33	0.67	-2050	5096	5037	4971	4912	4846	5005	4880	96	1490	500	3480	5	1	19165740	937	-5.22	1.31	12	0.05	-937.00	3730.00	8040	20230417	-39.18	4610	20231027	6.07	6190	-21.00	20240102	4750	2.95	20240205	8040	-39.18	20230417	4610	6.07	20231027	0.69	N	308080	500	95 억	128308	N	N	N	N
130	20240405	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-5	5	-0.10	83309145	16836	92.32	4995	5030	4905	6480	3490	4985	4948.27	0.67	-156	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	954	-5.31	1.34	12	0.09	-937.00	3730.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
131	20240405	150944	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	35	2	0.70	78558225	15882	87.09	4995	5030	4905	6480	3490	4985	4946.37	0.67	204	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	10	1	19165740	962	-5.36	1.35	12	0.08	-937.00	3730.00	8040	20230417	-37.56	4610	20231027	8.89	6190	-18.90	20240102	4750	5.68	20240205	8040	-37.56	20230417	4610	8.89	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
132	20240405	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-50	5	-1.00	53503315	10850	59.50	4995	4995	4905	6480	3490	4985	4931.18	0.67	-1510	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	946	-5.27	1.32	12	0.06	-937.00	3730.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
133	20240405	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	4910	-75	5	-1.50	49032160	9941	54.51	4995	4995	4905	6480	3490	4985	4932.32	0.67	-1461	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	941	-5.24	1.32	12	0.05	-937.00	3730.00	8040	20230417	-38.93	4610	20231027	6.51	6190	-20.68	20240102	4750	3.37	20240205	8040	-38.93	20230417	4610	6.51	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
134	20240405	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-65	5	-1.30	40619500	8229	45.13	4995	4995	4905	6480	3490	4985	4936.14	0.67	-1510	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	943	-5.25	1.32	12	0.04	-937.00	3730.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
135	20240405	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-35	5	-0.70	34690850	7022	38.51	4995	4995	4905	6480	3490	4985	4940.31	0.67	-1286	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	949	-5.28	1.33	12	0.04	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
136	20240405	100824	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	-25	5	-0.50	9065780	1823	10.00	4995	4995	4960	6480	3490	4985	4973.00	0.67	-392	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	951	-5.29	1.33	12	0.01	-937.00	3730.00	8040	20230417	-38.31	4610	20231027	7.59	6190	-19.87	20240102	4750	4.42	20240205	8040	-38.31	20230417	4610	7.59	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
137	20240405	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	-15	5	-0.30	1837610	368	2.02	4995	4995	4970	6480	3490	4985	4993.51	0.67	107	5061	5022	4971	4932	4881	4997	4907	96	1495	500	3480	5	1	19165740	953	-5.30	1.33	12	0.00	-937.00	3730.00	8040	20230417	-38.18	4610	20231027	7.81	6190	-19.71	20240102	4750	4.63	20240205	8040	-38.18	20230417	4610	7.81	20231027	0.67	N	308080	500	95 억	128464	N	N	N	N
138	20240404	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	5	2	0.10	90162130	18230	64.66	5010	5010	4920	6470	3490	4980	4945.81	0.69	-2920	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	955	-5.32	1.34	12	0.10	-937.00	3730.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
139	20240404	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	5	2	0.10	78472405	15885	56.34	5010	5010	4920	6470	3490	4980	4940.03	0.69	-2910	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	955	-5.32	1.34	12	0.08	-937.00	3730.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
140	20240404	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-30	5	-0.60	66729110	13512	47.92	5010	5010	4925	6470	3490	4980	4938.51	0.69	-2808	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	949	-5.28	1.33	12	0.07	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
141	20240404	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	-50	5	-1.00	60669465	12282	43.56	5010	5010	4925	6470	3490	4980	4939.71	0.69	-1723	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	945	-5.26	1.32	12	0.06	-937.00	3730.00	8040	20230417	-38.68	4610	20231027	6.94	6190	-20.36	20240102	4750	3.79	20240205	8040	-38.68	20230417	4610	6.94	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
142	20240404	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	5	2	0.10	36876255	7454	26.44	5010	5010	4925	6470	3490	4980	4947.18	0.69	-1760	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	955	-5.32	1.34	12	0.04	-937.00	3730.00	8040	20230417	-38.00	4610	20231027	8.13	6190	-19.47	20240102	4750	4.95	20240205	8040	-38.00	20230417	4610	8.13	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
143	20240404	110929	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-30	5	-0.60	35293650	7135	25.31	5010	5010	4925	6470	3490	4980	4946.55	0.69	-1641	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	949	-5.28	1.33	12	0.04	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
144	20240404	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-45	5	-0.90	32994950	6669	23.65	5010	5010	4925	6470	3490	4980	4947.51	0.69	-1677	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	946	-5.27	1.32	12	0.03	-937.00	3730.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
145	20240404	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4965	-15	5	-0.30	1750025	350	1.24	5010	5010	4965	6470	3490	4980	5000.07	0.69	-127	5086	5032	4966	4912	4846	5000	4880	96	1490	500	3480	5	1	19165740	952	-5.30	1.33	12	0.00	-937.00	3730.00	8040	20230417	-38.25	4610	20231027	7.70	6190	-19.79	20240102	4750	4.53	20240205	8040	-38.25	20230417	4610	7.70	20231027	0.69	N	308080	500	95 억	131384	N	N	N	N
146	20240403	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-60	5	-1.19	138812805	28096	85.80	5020	5020	4900	6550	3530	5040	4940.66	0.72	-7067	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	954	-5.31	1.34	12	0.15	-937.00	3730.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
147	20240403	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	4920	-120	5	-2.38	126747210	25661	78.36	5020	5020	4900	6550	3530	5040	4939.29	0.72	-6702	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	943	-5.25	1.32	12	0.13	-937.00	3730.00	8040	20230417	-38.81	4610	20231027	6.72	6190	-20.52	20240102	4750	3.58	20240205	8040	-38.81	20230417	4610	6.72	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
148	20240403	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-95	5	-1.88	104930995	21237	64.85	5020	5020	4900	6550	3530	5040	4940.95	0.72	-6240	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	948	-5.28	1.33	12	0.11	-937.00	3730.00	8040	20230417	-38.50	4610	20231027	7.27	6190	-20.11	20240102	4750	4.11	20240205	8040	-38.50	20230417	4610	7.27	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
149	20240403	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-90	5	-1.79	91660350	18553	56.66	5020	5020	4900	6550	3530	5040	4940.46	0.72	-6213	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	949	-5.28	1.33	12	0.10	-937.00	3730.00	8040	20230417	-38.43	4610	20231027	7.38	6190	-20.03	20240102	4750	4.21	20240205	8040	-38.43	20230417	4610	7.38	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
150	20240403	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-105	5	-2.08	85775675	17361	53.02	5020	5020	4900	6550	3530	5040	4940.71	0.72	-6086	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	946	-5.27	1.32	12	0.09	-937.00	3730.00	8040	20230417	-38.62	4610	20231027	7.05	6190	-20.27	20240102	4750	3.89	20240205	8040	-38.62	20230417	4610	7.05	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
151	20240403	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4940	-100	5	-1.98	56982090	11509	35.15	5020	5020	4920	6550	3530	5040	4951.09	0.72	-5881	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	947	-5.27	1.32	12	0.06	-937.00	3730.00	8040	20230417	-38.56	4610	20231027	7.16	6190	-20.19	20240102	4750	4.00	20240205	8040	-38.56	20230417	4610	7.16	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
152	20240403	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	-80	5	-1.59	44839170	9056	27.66	5020	5020	4920	6550	3530	5040	4951.32	0.72	-4588	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	951	-5.29	1.33	12	0.05	-937.00	3730.00	8040	20230417	-38.31	4610	20231027	7.59	6190	-19.87	20240102	4750	4.42	20240205	8040	-38.31	20230417	4610	7.59	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
153	20240403	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	4955	-85	5	-1.69	10844460	2181	6.66	5020	5020	4935	6550	3530	5040	4972.24	0.72	-1771	5163	5101	5028	4966	4893	5065	4930	96	1510	500	3520	5	1	19165740	950	-5.29	1.33	12	0.01	-937.00	3730.00	8040	20230417	-38.37	4610	20231027	7.48	6190	-19.95	20240102	4750	4.32	20240205	8040	-38.37	20230417	4610	7.48	20231027	0.67	N	308080	500	95 억	138451	N	N	N	N
154	20240402	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	-50	5	-0.98	163578035	32742	149.29	5080	5090	4955	6610	3570	5090	4995.96	0.78	-10798	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	10	1	19165740	966	-5.38	1.35	12	0.17	-937.00	3730.00	8040	20230417	-37.31	4610	20231027	9.33	6190	-18.58	20240102	4750	6.11	20240205	8040	-37.31	20230417	4610	9.33	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
155	20240402	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-80	5	-1.57	150240155	30089	137.19	5080	5090	4955	6610	3570	5090	4993.19	0.78	-10312	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	10	1	19165740	960	-5.35	1.34	12	0.16	-937.00	3730.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
156	20240402	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-80	5	-1.57	133479345	26734	121.89	5080	5090	4955	6610	3570	5090	4992.87	0.78	-9826	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	10	1	19165740	960	-5.35	1.34	12	0.14	-937.00	3730.00	8040	20230417	-37.69	4610	20231027	8.68	6190	-19.06	20240102	4750	5.47	20240205	8040	-37.69	20230417	4610	8.68	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
157	20240402	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-110	5	-2.16	121386365	24311	110.85	5080	5090	4955	6610	3570	5090	4993.06	0.78	-8230	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	5	1	19165740	954	-5.31	1.34	12	0.13	-937.00	3730.00	8040	20230417	-38.06	4610	20231027	8.03	6190	-19.55	20240102	4750	4.84	20240205	8040	-38.06	20230417	4610	8.03	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
158	20240402	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-90	5	-1.77	105122930	21049	95.97	5080	5090	4955	6610	3570	5090	4994.20	0.78	-6331	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	10	1	19165740	958	-5.34	1.34	12	0.11	-937.00	3730.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
159	20240402	110906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-90	5	-1.77	96634275	19351	88.23	5080	5090	4955	6610	3570	5090	4993.76	0.78	-5897	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	10	1	19165740	958	-5.34	1.34	12	0.10	-937.00	3730.00	8040	20230417	-37.81	4610	20231027	8.46	6190	-19.22	20240102	4750	5.26	20240205	8040	-37.81	20230417	4610	8.46	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
160	20240402	100908	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	-95	5	-1.87	65282680	13066	59.58	5080	5090	4955	6610	3570	5090	4996.38	0.78	-5934	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	5	1	19165740	957	-5.33	1.34	12	0.07	-937.00	3730.00	8040	20230417	-37.87	4610	20231027	8.35	6190	-19.31	20240102	4750	5.16	20240205	8040	-37.87	20230417	4610	8.35	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
161	20240402	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	-60	5	-1.18	6996160	1390	6.34	5080	5080	5020	6610	3570	5090	5033.21	0.78	-1021	5196	5142	5076	5022	4956	5110	4990	96	1520	500	3560	10	1	19165740	964	-5.37	1.35	12	0.01	-937.00	3730.00	8040	20230417	-37.44	4610	20231027	9.11	6190	-18.74	20240102	4750	5.89	20240205	8040	-37.44	20230417	4610	9.11	20231027	0.71	N	308080	500	95 억	149249	N	N	N	N
162	20240401	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	-30	5	-0.59	108886260	21508	45.97	5130	5130	5010	6650	3590	5120	5062.59	0.78	-927	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	976	-5.43	1.36	12	0.11	-937.00	3730.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
163	20240401	150906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	-30	5	-0.59	102737710	20300	43.39	5130	5130	5010	6650	3590	5120	5060.97	0.78	-664	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	976	-5.43	1.36	12	0.11	-937.00	3730.00	8040	20230417	-36.69	4610	20231027	10.41	6190	-17.77	20240102	4750	7.16	20240205	8040	-36.69	20230417	4610	10.41	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
164	20240401	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-50	5	-0.98	77890970	15399	32.92	5130	5130	5010	6650	3590	5120	5058.18	0.78	-1268	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	972	-5.41	1.36	12	0.08	-937.00	3730.00	8040	20230417	-36.94	4610	20231027	9.98	6190	-18.09	20240102	4750	6.74	20240205	8040	-36.94	20230417	4610	9.98	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
165	20240401	130858	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	-40	5	-0.78	69366700	13718	29.32	5130	5130	5010	6650	3590	5120	5056.62	0.78	-509	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	974	-5.42	1.36	12	0.07	-937.00	3730.00	8040	20230417	-36.82	4610	20231027	10.20	6190	-17.93	20240102	4750	6.95	20240205	8040	-36.82	20230417	4610	10.20	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
166	20240401	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	-60	5	-1.17	48767300	9653	20.63	5130	5130	5010	6650	3590	5120	5052.04	0.78	-67	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	970	-5.40	1.36	12	0.05	-937.00	3730.00	8040	20230417	-37.06	4610	20231027	9.76	6190	-18.26	20240102	4750	6.53	20240205	8040	-37.06	20230417	4610	9.76	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
167	20240401	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-70	5	-1.37	47225180	9348	19.98	5130	5130	5010	6650	3590	5120	5051.90	0.78	40	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	968	-5.39	1.35	12	0.05	-937.00	3730.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
168	20240401	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-70	5	-1.37	38306100	7583	16.21	5130	5130	5010	6650	3590	5120	5051.58	0.78	268	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	968	-5.39	1.35	12	0.04	-937.00	3730.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N
169	20240401	090900	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-70	5	-1.37	7007930	1385	2.96	5130	5130	5050	6650	3590	5120	5059.88	0.78	-323	5360	5240	5120	5000	4880	5180	4940	96	1530	500	3580	10	1	19165740	968	-5.39	1.35	12	0.01	-937.00	3730.00	8040	20230417	-37.19	4610	20231027	9.54	6190	-18.42	20240102	4750	6.32	20240205	8040	-37.19	20230417	4610	9.54	20231027	0.72	N	308080	500	95 억	150176	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History