KissMeData/246710/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-120	5	-1.46	255618160	31441	108.42	8240	8320	8060	10710	5770	8240	8130.10	2.99	-344	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1750	-12.83	5.60	12	0.15	-633.00	1449.00	14750	20230508	-44.95	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	14750	-44.95	20230508	6280	29.30	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
3	20240430	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	-100	5	-1.21	236346520	29072	100.25	8240	8320	8060	10710	5770	8240	8129.70	2.99	-116	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1754	-12.86	5.62	12	0.13	-633.00	1449.00	14750	20230508	-44.81	6280	20240305	29.62	11100	-26.67	20240115	6280	29.62	20240305	14750	-44.81	20230508	6280	29.62	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
4	20240430	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-60	5	-0.73	189780620	23338	80.48	8240	8320	8060	10710	5770	8240	8131.83	2.99	-1480	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1763	-12.92	5.65	12	0.11	-633.00	1449.00	14750	20230508	-44.54	6280	20240305	30.25	11100	-26.31	20240115	6280	30.25	20240305	14750	-44.54	20230508	6280	30.25	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
5	20240430	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-90	5	-1.09	92232070	11310	39.00	8240	8320	8100	10710	5770	8240	8154.91	2.99	-2373	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1756	-12.88	5.62	12	0.05	-633.00	1449.00	14750	20230508	-44.75	6280	20240305	29.78	11100	-26.58	20240115	6280	29.78	20240305	14750	-44.75	20230508	6280	29.78	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
6	20240430	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-120	5	-1.46	80291630	9843	33.94	8240	8320	8100	10710	5770	8240	8157.23	2.99	-2403	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1750	-12.83	5.60	12	0.05	-633.00	1449.00	14750	20230508	-44.95	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	14750	-44.95	20230508	6280	29.30	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
7	20240430	111056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	-110	5	-1.33	55858090	6829	23.55	8240	8320	8120	10710	5770	8240	8179.54	2.99	-2145	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1752	-12.84	5.61	12	0.03	-633.00	1449.00	14750	20230508	-44.88	6280	20240305	29.46	11100	-26.76	20240115	6280	29.46	20240305	14750	-44.88	20230508	6280	29.46	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
8	20240430	101058	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	-50	5	-0.61	23441880	2859	9.86	8240	8320	8150	10710	5770	8240	8199.33	2.99	-189	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1765	-12.94	5.65	12	0.01	-633.00	1449.00	14750	20230508	-44.47	6280	20240305	30.41	11100	-26.22	20240115	6280	30.41	20240305	14750	-44.47	20230508	6280	30.41	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
9	20240430	091108	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-40	5	-0.49	7653930	936	3.23	8240	8240	8150	10710	5770	8240	8177.28	2.99	-1	8426	8332	8216	8122	8006	8380	8170	108	2470	500	5600	10	1	21546828	1767	-12.95	5.66	12	0.00	-633.00	1449.00	14750	20230508	-44.41	6280	20240305	30.57	11100	-26.13	20240115	6280	30.57	20240305	14750	-44.41	20230508	6280	30.57	20240305	0.31	N	246710	500	107 억	643935	N	N	1	N	N
10	20240429	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	0	3	0.00	236939990	28937	98.01	8190	8310	8100	10710	5770	8240	8188.10	2.99	-1331	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1775	-13.02	5.69	12	0.13	-633.00	1449.00	15000	20230421	-45.07	6280	20240305	31.21	11100	-25.77	20240115	6280	31.21	20240305	14750	-44.14	20230508	6280	31.21	20240305	0.32	N	246710	500	107 억	644282	N	N	1	N	N
11	20240429	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	-70	5	-0.85	211806320	25881	87.66	8190	8310	8100	10710	5770	8240	8183.85	2.99	927	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1760	-12.91	5.64	12	0.12	-633.00	1449.00	15000	20230421	-45.53	6280	20240305	30.10	11100	-26.40	20240115	6280	30.10	20240305	14750	-44.61	20230508	6280	30.10	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
12	20240429	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	20	2	0.24	198914300	24306	82.32	8190	8310	8100	10710	5770	8240	8183.75	2.99	1311	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1780	-13.05	5.70	12	0.11	-633.00	1449.00	15000	20230421	-44.93	6280	20240305	31.53	11100	-25.59	20240115	6280	31.53	20240305	14750	-44.00	20230508	6280	31.53	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
13	20240429	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	0	3	0.00	178154310	21781	73.77	8190	8310	8100	10710	5770	8240	8179.34	2.99	1825	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1775	-13.02	5.69	12	0.10	-633.00	1449.00	15000	20230421	-45.07	6280	20240305	31.21	11100	-25.77	20240115	6280	31.21	20240305	14750	-44.14	20230508	6280	31.21	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
14	20240429	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-120	5	-1.46	107995180	13211	44.75	8190	8310	8100	10710	5770	8240	8174.64	2.99	-3300	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1750	-12.83	5.60	12	0.06	-633.00	1449.00	15000	20230421	-45.87	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	14750	-44.95	20230508	6280	29.30	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
15	20240429	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-130	5	-1.58	95761160	11704	39.64	8190	8310	8100	10710	5770	8240	8181.92	2.99	-2370	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1747	-12.81	5.60	12	0.05	-633.00	1449.00	15000	20230421	-45.93	6280	20240305	29.14	11100	-26.94	20240115	6280	29.14	20240305	14750	-45.02	20230508	6280	29.14	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
16	20240429	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	20	2	0.24	51959000	6316	21.39	8190	8310	8180	10710	5770	8240	8226.57	2.99	-466	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1780	-13.05	5.70	12	0.03	-633.00	1449.00	15000	20230421	-44.93	6280	20240305	31.53	11100	-25.59	20240115	6280	31.53	20240305	14750	-44.00	20230508	6280	31.53	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
17	20240429	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	20	2	0.24	7637080	926	3.14	8190	8310	8190	10710	5770	8240	8247.39	2.99	14	8440	8340	8220	8120	8000	8280	8060	108	2470	500	5600	10	1	21546828	1780	-13.05	5.70	12	0.00	-633.00	1449.00	15000	20230421	-44.93	6280	20240305	31.53	11100	-25.59	20240115	6280	31.53	20240305	14750	-44.00	20230508	6280	31.53	20240305	0.32	N	246710	500	107 억	644282	N	N	0	N	N
18	20240426	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-10	5	-0.12	242689200	29523	108.25	8260	8320	8100	10720	5780	8250	8220.34	2.97	4141	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1775	-13.02	5.69	12	0.14	-633.00	1449.00	15460	20230420	-46.70	6280	20240305	31.21	11100	-25.77	20240115	6280	31.21	20240305	14750	-44.14	20230508	6280	31.21	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
19	20240426	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-70	5	-0.85	236395970	28750	105.42	8260	8320	8100	10720	5780	8250	8222.47	2.97	4044	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1763	-12.92	5.65	12	0.13	-633.00	1449.00	15460	20230420	-47.09	6280	20240305	30.25	11100	-26.31	20240115	6280	30.25	20240305	14750	-44.54	20230508	6280	30.25	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
20	20240426	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-100	5	-1.21	210662860	25609	93.90	8260	8320	8100	10720	5780	8250	8226.13	2.97	4694	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1756	-12.88	5.62	12	0.12	-633.00	1449.00	15460	20230420	-47.28	6280	20240305	29.78	11100	-26.58	20240115	6280	29.78	20240305	14750	-44.75	20230508	6280	29.78	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
21	20240426	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-50	5	-0.61	171824580	20839	76.41	8260	8320	8180	10720	5780	8250	8245.34	2.97	5280	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1767	-12.95	5.66	12	0.10	-633.00	1449.00	15460	20230420	-46.96	6280	20240305	30.57	11100	-26.13	20240115	6280	30.57	20240305	14750	-44.41	20230508	6280	30.57	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
22	20240426	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-30	5	-0.36	163843620	19866	72.84	8260	8320	8180	10720	5780	8250	8247.44	2.97	5364	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1771	-12.99	5.67	12	0.09	-633.00	1449.00	15460	20230420	-46.83	6280	20240305	30.89	11100	-25.95	20240115	6280	30.89	20240305	14750	-44.27	20230508	6280	30.89	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
23	20240426	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-50	5	-0.61	156512180	18973	69.57	8260	8320	8200	10720	5780	8250	8249.21	2.97	5518	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1767	-12.95	5.66	12	0.09	-633.00	1449.00	15460	20230420	-46.96	6280	20240305	30.57	11100	-26.13	20240115	6280	30.57	20240305	14750	-44.41	20230508	6280	30.57	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
24	20240426	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	30	2	0.36	112281600	13610	49.90	8260	8320	8230	10720	5780	8250	8249.93	2.97	8845	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1784	-13.08	5.71	12	0.06	-633.00	1449.00	15460	20230420	-46.44	6280	20240305	31.85	11100	-25.41	20240115	6280	31.85	20240305	14750	-43.86	20230508	6280	31.85	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
25	20240426	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	40	2	0.48	6372500	768	2.82	8260	8320	8260	10720	5780	8250	8297.53	2.97	-664	8443	8346	8233	8136	8023	8395	8185	108	2470	500	5610	10	1	21546828	1786	-13.10	5.72	12	0.00	-633.00	1449.00	15460	20230420	-46.38	6280	20240305	32.01	11100	-25.32	20240115	6280	32.01	20240305	14750	-43.80	20230508	6280	32.01	20240305	0.34	N	246710	500	107 억	640017	N	N	0	N	N
26	20240425	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	130	2	1.60	223461690	27142	57.32	8150	8330	8120	10550	5690	8120	8233.10	2.98	-2522	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1776	-13.03	5.69	12	0.13	-633.00	1449.00	15460	20230420	-46.64	6280	20240305	31.37	11100	-25.68	20240115	6280	31.37	20240305	14750	-44.07	20230508	6280	31.37	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
27	20240425	151048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	180	2	2.22	219300580	26638	56.26	8150	8330	8120	10550	5690	8120	8232.74	2.98	-2436	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1786	-13.11	5.73	12	0.12	-633.00	1449.00	15460	20230420	-46.31	6280	20240305	32.17	11100	-25.23	20240115	6280	32.17	20240305	14750	-43.73	20230508	6280	32.17	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
28	20240425	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	190	2	2.34	188777120	22958	48.49	8150	8330	8120	10550	5690	8120	8222.84	2.98	-2274	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1789	-13.13	5.73	12	0.11	-633.00	1449.00	15460	20230420	-46.25	6280	20240305	32.32	11100	-25.14	20240115	6280	32.32	20240305	14750	-43.66	20230508	6280	32.32	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
29	20240425	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	120	2	1.48	152208850	18545	39.17	8150	8300	8120	10550	5690	8120	8207.67	2.98	-4232	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1774	-13.02	5.69	12	0.09	-633.00	1449.00	15460	20230420	-46.70	6280	20240305	31.21	11100	-25.77	20240115	6280	31.21	20240305	14750	-44.14	20230508	6280	31.21	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
30	20240425	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	100	2	1.23	116640020	14222	30.04	8150	8300	8120	10550	5690	8120	8201.53	2.98	-5248	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1769	-12.99	5.67	12	0.07	-633.00	1449.00	15460	20230420	-46.83	6280	20240305	30.89	11100	-25.95	20240115	6280	30.89	20240305	14750	-44.27	20230508	6280	30.89	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
31	20240425	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	50	2	0.62	82339890	10038	21.20	8150	8300	8120	10550	5690	8120	8203.04	2.98	-3683	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1759	-12.91	5.64	12	0.05	-633.00	1449.00	15460	20230420	-47.15	6280	20240305	30.10	11100	-26.40	20240115	6280	30.10	20240305	14750	-44.61	20230508	6280	30.10	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
32	20240425	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	100	2	1.23	60362700	7340	15.50	8150	8300	8120	10550	5690	8120	8224.18	2.98	-2851	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1769	-12.99	5.67	12	0.03	-633.00	1449.00	15460	20230420	-46.83	6280	20240305	30.89	11100	-25.95	20240115	6280	30.89	20240305	14750	-44.27	20230508	6280	30.89	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
33	20240425	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	10	2	0.12	14943130	1835	3.88	8150	8190	8120	10550	5690	8120	8143.74	2.98	-1625	8520	8320	8200	8000	7880	8260	7940	108	2430	500	5520	10	1	21523878	1750	-12.84	5.61	12	0.01	-633.00	1449.00	15460	20230420	-47.41	6280	20240305	29.46	11100	-26.76	20240115	6280	29.46	20240305	14750	-44.88	20230508	6280	29.46	20240305	0.32	N	246710	500	107 억	641719	N	N	0	N	N
34	20240424	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-130	5	-1.58	383982780	46921	29.04	8250	8400	8080	10720	5780	8250	8183.65	2.98	-7626	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1748	-12.83	5.60	12	0.22	-633.00	1449.00	16100	20230418	-49.57	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	14750	-44.95	20230508	6280	29.30	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
35	20240424	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-130	5	-1.58	376207970	45964	28.45	8250	8400	8080	10720	5780	8250	8184.84	2.98	-7324	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1748	-12.83	5.60	12	0.21	-633.00	1449.00	16100	20230418	-49.57	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	14750	-44.95	20230508	6280	29.30	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
36	20240424	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	-60	5	-0.73	342319760	41796	25.87	8250	8400	8080	10720	5780	8250	8190.25	2.98	-6576	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1763	-12.94	5.65	12	0.19	-633.00	1449.00	16100	20230418	-49.13	6280	20240305	30.41	11100	-26.22	20240115	6280	30.41	20240305	14750	-44.47	20230508	6280	30.41	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
37	20240424	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	-120	5	-1.45	272709150	33227	20.56	8250	8400	8100	10720	5780	8250	8207.46	2.98	-6709	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1750	-12.84	5.61	12	0.15	-633.00	1449.00	16100	20230418	-49.50	6280	20240305	29.46	11100	-26.76	20240115	6280	29.46	20240305	14750	-44.88	20230508	6280	29.46	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
38	20240424	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	-90	5	-1.09	199156720	24179	14.96	8250	8400	8130	10720	5780	8250	8236.76	2.98	-6537	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1756	-12.89	5.63	12	0.11	-633.00	1449.00	16100	20230418	-49.32	6280	20240305	29.94	11100	-26.49	20240115	6280	29.94	20240305	14750	-44.68	20230508	6280	29.94	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
39	20240424	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	-10	5	-0.12	170051730	20608	12.75	8250	8400	8130	10720	5780	8250	8251.73	2.98	-4957	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1774	-13.02	5.69	12	0.10	-633.00	1449.00	16100	20230418	-48.82	6280	20240305	31.21	11100	-25.77	20240115	6280	31.21	20240305	14750	-44.14	20230508	6280	31.21	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
40	20240424	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	30	2	0.36	131129590	15867	9.82	8250	8400	8130	10720	5780	8250	8264.30	2.98	-3719	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1782	-13.08	5.71	12	0.07	-633.00	1449.00	16100	20230418	-48.57	6280	20240305	31.85	11100	-25.41	20240115	6280	31.85	20240305	14750	-43.86	20230508	6280	31.85	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
41	20240424	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-50	5	-0.61	31083700	3770	2.33	8250	8400	8130	10720	5780	8250	8245.01	2.98	-1270	9670	8960	8520	7810	7370	8740	7590	108	2470	500	5610	10	1	21523878	1765	-12.95	5.66	12	0.02	-633.00	1449.00	16100	20230418	-49.07	6280	20240305	30.57	11100	-26.13	20240115	6280	30.57	20240305	14750	-44.41	20230508	6280	30.57	20240305	0.32	N	246710	500	107 억	642263	N	N	1	N	N
42	20240423	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	-50	5	-0.60	1398048700	161585	263.30	8400	9230	8080	10790	5810	8300	8652.13	3.03	-8471	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1776	-13.03	5.69	12	0.75	-633.00	1449.00	16100	20230418	-48.76	6280	20240305	31.37	11100	-25.68	20240115	6280	31.37	20240305	14750	-44.07	20230508	6280	31.37	20240305	0.34	N	246710	500	107 억	652351	N	N	1	N	N
43	20240423	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-100	5	-1.20	1386932080	160233	261.10	8400	9230	8080	10790	5810	8300	8655.72	3.03	-8445	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1765	-12.95	5.66	12	0.74	-633.00	1449.00	16100	20230418	-49.07	6280	20240305	30.57	11100	-26.13	20240115	6280	30.57	20240305	14750	-44.41	20230508	6280	30.57	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
44	20240423	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	-30	5	-0.36	1330788240	153433	250.02	8400	9230	8080	10790	5810	8300	8673.42	3.03	-7493	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1780	-13.06	5.71	12	0.71	-633.00	1449.00	16100	20230418	-48.63	6280	20240305	31.69	11100	-25.50	20240115	6280	31.69	20240305	14750	-43.93	20230508	6280	31.69	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
45	20240423	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	60	2	0.72	1314599180	151476	246.83	8400	9230	8080	10790	5810	8300	8678.60	3.03	-6637	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1799	-13.21	5.77	12	0.70	-633.00	1449.00	16100	20230418	-48.07	6280	20240305	33.12	11100	-24.68	20240115	6280	33.12	20240305	14750	-43.32	20230508	6280	33.12	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
46	20240423	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	0	3	0.00	1295835560	149209	243.13	8400	9230	8080	10790	5810	8300	8684.70	3.03	-5172	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1786	-13.11	5.73	12	0.69	-633.00	1449.00	16100	20230418	-48.45	6280	20240305	32.17	11100	-25.23	20240115	6280	32.17	20240305	14750	-43.73	20230508	6280	32.17	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
47	20240423	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	-110	5	-1.33	1253568800	144123	234.85	8400	9230	8080	10790	5810	8300	8697.91	3.03	-3622	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1763	-12.94	5.65	12	0.67	-633.00	1449.00	16100	20230418	-49.13	6280	20240305	30.41	11100	-26.22	20240115	6280	30.41	20240305	14750	-44.47	20230508	6280	30.41	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
48	20240423	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	100	2	1.20	1046152280	118955	193.84	8400	9230	8340	10790	5810	8300	8794.52	3.03	4471	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1808	-13.27	5.80	12	0.55	-633.00	1449.00	16100	20230418	-47.83	6280	20240305	33.76	11100	-24.32	20240115	6280	33.76	20240305	14750	-43.05	20230508	6280	33.76	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
49	20240423	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	540	2	6.51	188150790	21405	34.88	8400	9000	8340	10790	5810	8300	8790.04	3.03	2552	8760	8530	8160	7930	7560	8645	8045	108	2490	500	5640	10	1	21523878	1903	-13.97	6.10	12	0.10	-633.00	1449.00	16100	20230418	-45.09	6280	20240305	40.76	11100	-20.36	20240115	6280	40.76	20240305	14750	-40.07	20230508	6280	40.76	20240305	0.34	N	246710	500	107 억	652351	N	N	0	N	N
50	20240422	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	450	2	5.73	500028310	61327	114.98	7790	8390	7790	10200	5500	7850	8159.62	2.93	20776	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1786	-13.11	5.73	12	0.28	-633.00	1449.00	16100	20230418	-48.45	6280	20240305	32.17	11100	-25.23	20240115	6280	32.17	20240305	14750	-43.73	20230508	6280	32.17	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
51	20240422	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	540	2	6.88	474436920	58252	109.22	7790	8390	7790	10200	5500	7850	8150.89	2.93	20429	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1806	-13.25	5.79	12	0.27	-633.00	1449.00	16100	20230418	-47.89	6280	20240305	33.60	11100	-24.41	20240115	6280	33.60	20240305	14750	-43.12	20230508	6280	33.60	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
52	20240422	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	280	2	3.57	266879820	33240	62.32	7790	8200	7790	10200	5500	7850	8035.73	2.93	11070	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1750	-12.84	5.61	12	0.15	-633.00	1449.00	16100	20230418	-49.50	6280	20240305	29.46	11100	-26.76	20240115	6280	29.46	20240305	14750	-44.88	20230508	6280	29.46	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
53	20240422	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	210	2	2.68	162666780	20448	38.34	7790	8080	7790	10200	5500	7850	7961.85	2.93	6854	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1735	-12.73	5.56	12	0.10	-633.00	1449.00	16100	20230418	-49.94	6280	20240305	28.34	11100	-27.39	20240115	6280	28.34	20240305	14750	-45.36	20230508	6280	28.34	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
54	20240422	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	150	2	1.91	138246530	17411	32.64	7790	8050	7790	10200	5500	7850	7947.01	2.93	4798	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1722	-12.64	5.52	12	0.08	-633.00	1449.00	16100	20230418	-50.31	6280	20240305	27.39	11100	-27.93	20240115	6280	27.39	20240305	14750	-45.76	20230508	6280	27.39	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
55	20240422	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	120	2	1.53	126922250	15993	29.99	7790	8050	7790	10200	5500	7850	7943.26	2.93	4540	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1715	-12.59	5.50	12	0.07	-633.00	1449.00	16100	20230418	-50.50	6280	20240305	26.91	11100	-28.20	20240115	6280	26.91	20240305	14750	-45.97	20230508	6280	26.91	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
56	20240422	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	150	2	1.91	92694680	11725	21.98	7790	8040	7790	10200	5500	7850	7912.24	2.93	3387	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1722	-12.64	5.52	12	0.05	-633.00	1449.00	16100	20230418	-50.31	6280	20240305	27.39	11100	-27.93	20240115	6280	27.39	20240305	14750	-45.76	20230508	6280	27.39	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
57	20240422	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	90	2	1.15	14714250	1873	3.51	7790	8010	7790	10200	5500	7850	7867.31	2.93	-20	8383	8116	7933	7666	7483	8025	7575	108	2350	500	5330	10	1	21523878	1709	-12.54	5.48	12	0.01	-633.00	1449.00	16100	20230418	-50.68	6280	20240305	26.43	11100	-28.47	20240115	6280	26.43	20240305	14750	-46.17	20230508	6280	26.43	20240305	0.34	N	246710	500	107 억	631622	N	N	0	N	N
58	20240419	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7850	-130	5	-1.63	424107940	53335	387.89	7980	8200	7750	10370	5590	7980	7952.19	2.91	5374	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1690	-12.40	5.42	12	0.25	-633.00	1449.00	16100	20230418	-51.24	6280	20240305	25.00	11100	-29.28	20240115	6280	25.00	20240305	15460	-49.22	20230420	6280	25.00	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
59	20240419	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	-60	5	-0.75	397168390	49911	362.99	7980	8200	7750	10370	5590	7980	7957.53	2.91	5008	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1705	-12.51	5.47	12	0.23	-633.00	1449.00	16100	20230418	-50.81	6280	20240305	26.11	11100	-28.65	20240115	6280	26.11	20240305	15460	-48.77	20230420	6280	26.11	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
60	20240419	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	50	2	0.63	354246090	44503	323.66	7980	8200	7750	10370	5590	7980	7960.05	2.91	4650	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1728	-12.69	5.54	12	0.21	-633.00	1449.00	16100	20230418	-50.12	6280	20240305	27.87	11100	-27.66	20240115	6280	27.87	20240305	15460	-48.06	20230420	6280	27.87	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
61	20240419	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7870	-110	5	-1.38	315339150	39661	288.44	7980	8200	7750	10370	5590	7980	7950.86	2.91	4989	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1694	-12.43	5.43	12	0.18	-633.00	1449.00	16100	20230418	-51.12	6280	20240305	25.32	11100	-29.10	20240115	6280	25.32	20240305	15460	-49.09	20230420	6280	25.32	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
62	20240419	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	-180	5	-2.26	306286790	38502	280.01	7980	8200	7750	10370	5590	7980	7955.09	2.91	4865	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1679	-12.32	5.38	12	0.18	-633.00	1449.00	16100	20230418	-51.55	6280	20240305	24.20	11100	-29.73	20240115	6280	24.20	20240305	15460	-49.55	20230420	6280	24.20	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
63	20240419	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	-160	5	-2.01	253654890	31754	230.94	7980	8200	7810	10370	5590	7980	7988.12	2.91	3850	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1683	-12.35	5.40	12	0.15	-633.00	1449.00	16100	20230418	-51.43	6280	20240305	24.52	11100	-29.55	20240115	6280	24.52	20240305	15460	-49.42	20230420	6280	24.52	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
64	20240419	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	50	2	0.63	108752450	13502	98.20	7980	8200	7930	10370	5590	7980	8054.54	2.91	4629	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1728	-12.69	5.54	12	0.06	-633.00	1449.00	16100	20230418	-50.12	6280	20240305	27.87	11100	-27.66	20240115	6280	27.87	20240305	15460	-48.06	20230420	6280	27.87	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
65	20240419	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-50	5	-0.63	3506720	442	3.21	7980	7990	7930	10370	5590	7980	7933.76	2.91	388	8153	8066	7903	7816	7653	8110	7860	108	2390	500	5420	10	1	21523878	1707	-12.53	5.47	12	0.00	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	15460	-48.71	20230420	6280	26.27	20240305	0.34	N	246710	500	107 억	626248	N	N	0	N	N
66	20240418	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	110	2	1.40	108790130	13750	64.87	7790	7990	7740	10230	5510	7870	7911.79	2.91	-190	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1718	-12.61	5.51	12	0.06	-633.00	1449.00	16100	20230418	-50.43	6280	20240305	27.07	11100	-28.11	20240115	6280	27.07	20240305	16100	-50.43	20230418	6280	27.07	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
67	20240418	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7950	80	2	1.02	91000420	11519	54.35	7790	7990	7740	10230	5510	7870	7900.03	2.91	271	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1711	-12.56	5.49	12	0.05	-633.00	1449.00	16100	20230418	-50.62	6280	20240305	26.59	11100	-28.38	20240115	6280	26.59	20240305	16100	-50.62	20230418	6280	26.59	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
68	20240418	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	60	2	0.76	78715610	9969	47.03	7790	7990	7740	10230	5510	7870	7896.04	2.91	364	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1707	-12.53	5.47	12	0.05	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	16100	-50.75	20230418	6280	26.27	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
69	20240418	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	30	2	0.38	75322690	9540	45.01	7790	7990	7740	10230	5510	7870	7895.46	2.91	343	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1700	-12.48	5.45	12	0.04	-633.00	1449.00	16100	20230418	-50.93	6280	20240305	25.80	11100	-28.83	20240115	6280	25.80	20240305	16100	-50.93	20230418	6280	25.80	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
70	20240418	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	70	2	0.89	38380430	4868	22.97	7790	7990	7740	10230	5510	7870	7884.23	2.91	268	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1709	-12.54	5.48	12	0.02	-633.00	1449.00	16100	20230418	-50.68	6280	20240305	26.43	11100	-28.47	20240115	6280	26.43	20240305	16100	-50.68	20230418	6280	26.43	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
71	20240418	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	-10	5	-0.13	25568690	3250	15.33	7790	7990	7740	10230	5510	7870	7867.29	2.91	928	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1692	-12.42	5.42	12	0.02	-633.00	1449.00	16100	20230418	-51.18	6280	20240305	25.16	11100	-29.19	20240115	6280	25.16	20240305	16100	-51.18	20230418	6280	25.16	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
72	20240418	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	100	2	1.27	19681580	2507	11.83	7790	7990	7740	10230	5510	7870	7850.65	2.91	975	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1715	-12.59	5.50	12	0.01	-633.00	1449.00	16100	20230418	-50.50	6280	20240305	26.91	11100	-28.20	20240115	6280	26.91	20240305	16100	-50.50	20230418	6280	26.91	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
73	20240418	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7750	-120	5	-1.52	2036300	262	1.24	7790	7870	7750	10230	5510	7870	7772.14	2.91	51	8123	7996	7873	7746	7623	8060	7810	108	2360	500	5350	10	1	21523878	1668	-12.24	5.35	12	0.00	-633.00	1449.00	16100	20230418	-51.86	6280	20240305	23.41	11100	-30.18	20240115	6280	23.41	20240305	16100	-51.86	20230418	6280	23.41	20240305	0.34	N	246710	500	107 억	626433	N	N	1	N	N
74	20240417	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	7870	30	2	0.38	164760990	21085	45.10	7850	8000	7750	10190	5490	7840	7814.10	2.93	-5210	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1694	-12.43	5.43	12	0.10	-633.00	1449.00	16100	20230418	-51.12	6280	20240305	25.32	11100	-29.10	20240115	6280	25.32	20240305	16100	-51.12	20230418	6280	25.32	20240305	0.33	N	246710	500	107 억	631370	N	N	1	N	N
75	20240417	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	-20	5	-0.26	159650510	20434	43.71	7850	8000	7750	10190	5490	7840	7812.98	2.93	-5256	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1683	-12.35	5.40	12	0.09	-633.00	1449.00	16100	20230418	-51.43	6280	20240305	24.52	11100	-29.55	20240115	6280	24.52	20240305	16100	-51.43	20230418	6280	24.52	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
76	20240417	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	-50	5	-0.64	127200420	16290	34.84	7850	8000	7750	10190	5490	7840	7808.50	2.93	-3107	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1677	-12.31	5.38	12	0.08	-633.00	1449.00	16100	20230418	-51.61	6280	20240305	24.04	11100	-29.82	20240115	6280	24.04	20240305	16100	-51.61	20230418	6280	24.04	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
77	20240417	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	-40	5	-0.51	108421370	13876	29.68	7850	8000	7750	10190	5490	7840	7813.59	2.93	-2781	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1679	-12.32	5.38	12	0.06	-633.00	1449.00	16100	20230418	-51.55	6280	20240305	24.20	11100	-29.73	20240115	6280	24.20	20240305	16100	-51.55	20230418	6280	24.20	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
78	20240417	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	-20	5	-0.26	92816220	11876	25.40	7850	8000	7750	10190	5490	7840	7815.44	2.93	-2385	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1683	-12.35	5.40	12	0.06	-633.00	1449.00	16100	20230418	-51.43	6280	20240305	24.52	11100	-29.55	20240115	6280	24.52	20240305	16100	-51.43	20230418	6280	24.52	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
79	20240417	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	20	2	0.26	83247220	10647	22.77	7850	8000	7750	10190	5490	7840	7818.84	2.93	-2088	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1692	-12.42	5.42	12	0.05	-633.00	1449.00	16100	20230418	-51.18	6280	20240305	25.16	11100	-29.19	20240115	6280	25.16	20240305	16100	-51.18	20230418	6280	25.16	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
80	20240417	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	-50	5	-0.64	47384850	6053	12.95	7850	8000	7760	10190	5490	7840	7828.32	2.93	-1752	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1677	-12.31	5.38	12	0.03	-633.00	1449.00	16100	20230418	-51.61	6280	20240305	24.04	11100	-29.82	20240115	6280	24.04	20240305	16100	-51.61	20230418	6280	24.04	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
81	20240417	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7830	-10	5	-0.13	17619170	2247	4.81	7850	8000	7810	10190	5490	7840	7841.20	2.93	-1763	8280	8060	7890	7670	7500	7975	7585	108	2350	500	5330	10	1	21523878	1685	-12.37	5.40	12	0.01	-633.00	1449.00	16100	20230418	-51.37	6280	20240305	24.68	11100	-29.46	20240115	6280	24.68	20240305	16100	-51.37	20230418	6280	24.68	20240305	0.33	N	246710	500	107 억	631370	N	N	0	N	N
82	20240416	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7840	-270	5	-3.33	365603760	46650	282.20	8110	8110	7720	10540	5680	8110	7837.16	2.91	-5791	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1687	-12.39	5.41	12	0.22	-633.00	1449.00	16100	20230418	-51.30	6280	20240305	24.84	11100	-29.37	20240115	6280	24.84	20240305	16100	-51.30	20230418	6280	24.84	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
83	20240416	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7730	-380	5	-4.69	320175000	40859	247.17	8110	8110	7720	10540	5680	8110	7836.09	2.91	-4142	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1664	-12.21	5.33	12	0.19	-633.00	1449.00	16100	20230418	-51.99	6280	20240305	23.09	11100	-30.36	20240115	6280	23.09	20240305	16100	-51.99	20230418	6280	23.09	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
84	20240416	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7830	-280	5	-3.45	213505060	27113	164.01	8110	8110	7770	10540	5680	8110	7874.64	2.91	508	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1685	-12.37	5.40	12	0.13	-633.00	1449.00	16100	20230418	-51.37	6280	20240305	24.68	11100	-29.46	20240115	6280	24.68	20240305	16100	-51.37	20230418	6280	24.68	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
85	20240416	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	7870	-240	5	-2.96	152683750	19367	117.16	8110	8110	7790	10540	5680	8110	7883.71	2.91	-1785	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1694	-12.43	5.43	12	0.09	-633.00	1449.00	16100	20230418	-51.12	6280	20240305	25.32	11100	-29.10	20240115	6280	25.32	20240305	16100	-51.12	20230418	6280	25.32	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
86	20240416	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	-310	5	-3.82	137528610	17442	105.51	8110	8110	7790	10540	5680	8110	7884.91	2.91	-1976	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1679	-12.32	5.38	12	0.08	-633.00	1449.00	16100	20230418	-51.55	6280	20240305	24.20	11100	-29.73	20240115	6280	24.20	20240305	16100	-51.55	20230418	6280	24.20	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
87	20240416	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7830	-280	5	-3.45	99666670	12592	76.17	8110	8110	7820	10540	5680	8110	7915.08	2.91	-2128	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1685	-12.37	5.40	12	0.06	-633.00	1449.00	16100	20230418	-51.37	6280	20240305	24.68	11100	-29.46	20240115	6280	24.68	20240305	16100	-51.37	20230418	6280	24.68	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
88	20240416	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-200	5	-2.47	47928550	6019	36.41	8110	8110	7900	10540	5680	8110	7962.88	2.91	-503	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1703	-12.50	5.46	12	0.03	-633.00	1449.00	16100	20230418	-50.87	6280	20240305	25.96	11100	-28.74	20240115	6280	25.96	20240305	16100	-50.87	20230418	6280	25.96	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
89	20240416	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	-140	5	-1.73	11898550	1481	8.96	8110	8110	7950	10540	5680	8110	8034.13	2.91	-392	8263	8186	8073	7996	7883	8225	8035	108	2430	500	5510	10	1	21523878	1715	-12.59	5.50	12	0.01	-633.00	1449.00	16100	20230418	-50.50	6280	20240305	26.91	11100	-28.20	20240115	6280	26.91	20240305	16100	-50.50	20230418	6280	26.91	20240305	0.34	N	246710	500	107 억	627330	N	N	0	N	N
90	20240415	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	50	2	0.62	129125950	16099	53.04	7980	8150	7960	10470	5650	8060	8020.37	2.92	-844	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1746	-12.81	5.60	12	0.07	-633.00	1449.00	16100	20230418	-49.63	6280	20240305	29.14	11100	-26.94	20240115	6280	29.14	20240305	16100	-49.63	20230418	6280	29.14	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
91	20240415	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	40	2	0.50	122844190	15324	50.48	7980	8150	7960	10470	5650	8060	8016.46	2.92	-803	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1743	-12.80	5.59	12	0.07	-633.00	1449.00	16100	20230418	-49.69	6280	20240305	28.98	11100	-27.03	20240115	6280	28.98	20240305	16100	-49.69	20230418	6280	28.98	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
92	20240415	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	30	2	0.37	111860370	13965	46.01	7980	8150	7960	10470	5650	8060	8010.05	2.92	-545	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1741	-12.78	5.58	12	0.06	-633.00	1449.00	16100	20230418	-49.75	6280	20240305	28.82	11100	-27.12	20240115	6280	28.82	20240305	16100	-49.75	20230418	6280	28.82	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
93	20240415	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	70	2	0.87	108138040	13502	44.48	7980	8150	7960	10470	5650	8060	8009.04	2.92	-494	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1750	-12.84	5.61	12	0.06	-633.00	1449.00	16100	20230418	-49.50	6280	20240305	29.46	11100	-26.76	20240115	6280	29.46	20240305	16100	-49.50	20230418	6280	29.46	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
94	20240415	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-20	5	-0.25	77619910	9702	31.96	7980	8150	7960	10470	5650	8060	8000.40	2.92	-847	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1731	-12.70	5.55	12	0.05	-633.00	1449.00	16100	20230418	-50.06	6280	20240305	28.03	11100	-27.57	20240115	6280	28.03	20240305	16100	-50.06	20230418	6280	28.03	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
95	20240415	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-60	5	-0.74	59456340	7431	24.48	7980	8150	7960	10470	5650	8060	8001.12	2.92	-779	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1722	-12.64	5.52	12	0.03	-633.00	1449.00	16100	20230418	-50.31	6280	20240305	27.39	11100	-27.93	20240115	6280	27.39	20240305	16100	-50.31	20230418	6280	27.39	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
96	20240415	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-30	5	-0.37	46487600	5810	19.14	7980	8150	7960	10470	5650	8060	8001.31	2.92	-214	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1728	-12.69	5.54	12	0.03	-633.00	1449.00	16100	20230418	-50.12	6280	20240305	27.87	11100	-27.66	20240115	6280	27.87	20240305	16100	-50.12	20230418	6280	27.87	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
97	20240415	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-80	5	-0.99	18112040	2269	7.48	7980	8150	7980	10470	5650	8060	7982.39	2.92	69	8306	8182	8066	7942	7826	8245	8005	108	2410	500	5480	10	1	21523878	1718	-12.61	5.51	12	0.01	-633.00	1449.00	16100	20230418	-50.43	6280	20240305	27.07	11100	-28.11	20240115	6280	27.07	20240305	16100	-50.43	20230418	6280	27.07	20240305	0.34	N	246710	500	107 억	628174	N	N	0	N	N
98	20240412	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	90	2	1.13	240218760	29833	46.79	7950	8190	7950	10360	5580	7970	8052.11	2.91	127	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1735	-12.73	5.56	12	0.14	-633.00	1449.00	16100	20230418	-49.94	6280	20240305	28.34	11100	-27.39	20240115	6280	28.34	20240305	16100	-49.94	20230418	6280	28.34	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
99	20240412	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	8140	170	2	2.13	219906620	27337	42.88	7950	8180	7950	10360	5580	7970	8044.29	2.91	-97	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1752	-12.86	5.62	12	0.13	-633.00	1449.00	16100	20230418	-49.44	6280	20240305	29.62	11100	-26.67	20240115	6280	29.62	20240305	16100	-49.44	20230418	6280	29.62	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
100	20240412	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	7990	20	2	0.25	126378710	15798	24.78	7950	8180	7950	10360	5580	7970	7999.67	2.91	-1072	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1720	-12.62	5.51	12	0.07	-633.00	1449.00	16100	20230418	-50.37	6280	20240305	27.23	11100	-28.02	20240115	6280	27.23	20240305	16100	-50.37	20230418	6280	27.23	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
101	20240412	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	50	2	0.63	106516550	13309	20.88	7950	8180	7950	10360	5580	7970	8003.35	2.91	-1009	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1726	-12.67	5.53	12	0.06	-633.00	1449.00	16100	20230418	-50.19	6280	20240305	27.71	11100	-27.75	20240115	6280	27.71	20240305	16100	-50.19	20230418	6280	27.71	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
102	20240412	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	30	2	0.38	88131770	11019	17.28	7950	8180	7950	10360	5580	7970	7998.16	2.91	-1422	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1722	-12.64	5.52	12	0.05	-633.00	1449.00	16100	20230418	-50.31	6280	20240305	27.39	11100	-27.93	20240115	6280	27.39	20240305	16100	-50.31	20230418	6280	27.39	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
103	20240412	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	0	3	0.00	60938240	7618	11.95	7950	8180	7950	10360	5580	7970	7999.24	2.91	-722	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1715	-12.59	5.50	12	0.04	-633.00	1449.00	16100	20230418	-50.50	6280	20240305	26.91	11100	-28.20	20240115	6280	26.91	20240305	16100	-50.50	20230418	6280	26.91	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
104	20240412	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	60	2	0.75	30727170	3828	6.00	7950	8180	7950	10360	5580	7970	8026.95	2.91	-377	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1728	-12.69	5.54	12	0.02	-633.00	1449.00	16100	20230418	-50.12	6280	20240305	27.87	11100	-27.66	20240115	6280	27.87	20240305	16100	-50.12	20230418	6280	27.87	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
105	20240412	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	30	2	0.38	11334990	1405	2.20	7950	8180	7950	10360	5580	7970	8067.61	2.91	-618	8723	8346	8073	7696	7423	8535	7885	108	2390	500	5410	10	1	21523878	1722	-12.64	5.52	12	0.01	-633.00	1449.00	16100	20230418	-50.31	6280	20240305	27.39	11100	-27.93	20240115	6280	27.39	20240305	16100	-50.31	20230418	6280	27.39	20240305	0.34	N	246710	500	107 억	627129	N	N	0	N	N
106	20240411	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	190	2	2.44	512660320	63096	280.02	7800	8450	7800	10110	5450	7780	8125.33	2.95	-6614	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1715	-12.59	5.50	12	0.29	-633.00	1449.00	16100	20230418	-50.50	6280	20240305	26.91	11100	-28.20	20240115	6280	26.91	20240305	16100	-50.50	20230418	6280	26.91	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
107	20240411	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	300	2	3.86	467885010	57525	255.29	7800	8450	7800	10110	5450	7780	8133.59	2.95	-2572	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1739	-12.76	5.58	12	0.27	-633.00	1449.00	16100	20230418	-49.81	6280	20240305	28.66	11100	-27.21	20240115	6280	28.66	20240305	16100	-49.81	20230418	6280	28.66	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
108	20240411	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	240	2	3.08	442231130	54340	241.16	7800	8450	7800	10110	5450	7780	8138.22	2.95	-2134	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1726	-12.67	5.53	12	0.25	-633.00	1449.00	16100	20230418	-50.19	6280	20240305	27.71	11100	-27.75	20240115	6280	27.71	20240305	16100	-50.19	20230418	6280	27.71	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
109	20240411	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	240	2	3.08	420899160	51664	229.28	7800	8450	7800	10110	5450	7780	8146.86	2.95	-3252	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1726	-12.67	5.53	12	0.24	-633.00	1449.00	16100	20230418	-50.19	6280	20240305	27.71	11100	-27.75	20240115	6280	27.71	20240305	16100	-50.19	20230418	6280	27.71	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
110	20240411	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	270	2	3.47	402868960	49422	219.33	7800	8450	7800	10110	5450	7780	8151.61	2.95	-3196	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1733	-12.72	5.56	12	0.23	-633.00	1449.00	16100	20230418	-50.00	6280	20240305	28.18	11100	-27.48	20240115	6280	28.18	20240305	16100	-50.00	20230418	6280	28.18	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
111	20240411	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	220	2	2.83	388451340	47637	211.41	7800	8450	7800	10110	5450	7780	8154.40	2.95	-2720	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1722	-12.64	5.52	12	0.22	-633.00	1449.00	16100	20230418	-50.31	6280	20240305	27.39	11100	-27.93	20240115	6280	27.39	20240305	16100	-50.31	20230418	6280	27.39	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
112	20240411	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8190	410	2	5.27	304148250	37231	165.23	7800	8450	7800	10110	5450	7780	8169.22	2.95	1332	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1763	-12.94	5.65	12	0.17	-633.00	1449.00	16100	20230418	-49.13	6280	20240305	30.41	11100	-26.22	20240115	6280	30.41	20240305	16100	-49.13	20230418	6280	30.41	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
113	20240411	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	160	2	2.06	30799250	3920	17.40	7800	7950	7800	10110	5450	7780	7856.95	2.95	1070	8013	7896	7813	7696	7613	7855	7655	108	2330	500	5290	10	1	21523878	1709	-12.54	5.48	12	0.02	-633.00	1449.00	16100	20230418	-50.68	6280	20240305	26.43	11100	-28.47	20240115	6280	26.43	20240305	16100	-50.68	20230418	6280	26.43	20240305	0.33	N	246710	500	107 억	634368	N	N	0	N	N
114	20240409	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	7780	-90	5	-1.14	166334380	21312	59.01	7870	7930	7730	10230	5510	7870	7804.83	2.93	3357	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1675	-12.29	5.37	12	0.10	-633.00	1449.00	16100	20230418	-51.68	6280	20240305	23.89	11100	-29.91	20240115	6280	23.89	20240305	16100	-51.68	20230418	6280	23.89	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
115	20240409	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	7780	-90	5	-1.14	161471830	20687	57.28	7870	7930	7730	10230	5510	7870	7805.47	2.93	3363	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1675	-12.29	5.37	12	0.10	-633.00	1449.00	16100	20230418	-51.68	6280	20240305	23.89	11100	-29.91	20240115	6280	23.89	20240305	16100	-51.68	20230418	6280	23.89	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
116	20240409	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	-70	5	-0.89	130133000	16661	46.13	7870	7930	7730	10230	5510	7870	7810.64	2.93	3363	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1679	-12.32	5.38	12	0.08	-633.00	1449.00	16100	20230418	-51.55	6280	20240305	24.20	11100	-29.73	20240115	6280	24.20	20240305	16100	-51.55	20230418	6280	24.20	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
117	20240409	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-60	5	-0.76	124439280	15930	44.11	7870	7930	7730	10230	5510	7870	7811.63	2.93	3254	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1681	-12.34	5.39	12	0.07	-633.00	1449.00	16100	20230418	-51.49	6280	20240305	24.36	11100	-29.64	20240115	6280	24.36	20240305	16100	-51.49	20230418	6280	24.36	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
118	20240409	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	7770	-100	5	-1.27	115284510	14755	40.85	7870	7930	7730	10230	5510	7870	7813.25	2.93	2904	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1672	-12.27	5.36	12	0.07	-633.00	1449.00	16100	20230418	-51.74	6280	20240305	23.73	11100	-30.00	20240115	6280	23.73	20240305	16100	-51.74	20230418	6280	23.73	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
119	20240409	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-60	5	-0.76	97737180	12495	34.60	7870	7930	7790	10230	5510	7870	7822.10	2.93	3096	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1681	-12.34	5.39	12	0.06	-633.00	1449.00	16100	20230418	-51.49	6280	20240305	24.36	11100	-29.64	20240115	6280	24.36	20240305	16100	-51.49	20230418	6280	24.36	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
120	20240409	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	7880	10	2	0.13	27372040	3478	9.63	7870	7930	7820	10230	5510	7870	7870.05	2.93	-498	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1696	-12.45	5.44	12	0.02	-633.00	1449.00	16100	20230418	-51.06	6280	20240305	25.48	11100	-29.01	20240115	6280	25.48	20240305	16100	-51.06	20230418	6280	25.48	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
121	20240409	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	60	2	0.76	8862340	1126	3.12	7870	7930	7870	10230	5510	7870	7870.64	2.93	-884	8230	8050	7850	7670	7470	7950	7570	108	2360	500	5350	10	1	21523878	1707	-12.53	5.47	12	0.01	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	16100	-50.75	20230418	6280	26.27	20240305	0.34	N	246710	500	107 억	630993	N	N	0	N	N
122	20240408	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	7870	-110	5	-1.38	281140360	36116	170.96	8030	8030	7650	10370	5590	7980	7784.34	2.93	261	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1694	-12.43	5.43	12	0.17	-633.00	1449.00	16100	20230418	-51.12	6280	20240305	25.32	11100	-29.10	20240115	6280	25.32	20240305	16100	-51.12	20230418	6280	25.32	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
123	20240408	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-170	5	-2.13	271862670	34924	165.31	8030	8030	7650	10370	5590	7980	7784.41	2.93	239	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1681	-12.34	5.39	12	0.16	-633.00	1449.00	16100	20230418	-51.49	6280	20240305	24.36	11100	-29.64	20240115	6280	24.36	20240305	16100	-51.49	20230418	6280	24.36	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
124	20240408	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	0	3	0.00	209732560	26995	127.78	8030	8030	7650	10370	5590	7980	7769.31	2.93	474	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1718	-12.61	5.51	12	0.13	-633.00	1449.00	16100	20230418	-50.43	6280	20240305	27.07	11100	-28.11	20240115	6280	27.07	20240305	16100	-50.43	20230418	6280	27.07	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
125	20240408	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	7770	-210	5	-2.63	190283160	24517	116.05	8030	8030	7650	10370	5590	7980	7761.27	2.93	191	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1672	-12.27	5.36	12	0.11	-633.00	1449.00	16100	20230418	-51.74	6280	20240305	23.73	11100	-30.00	20240115	6280	23.73	20240305	16100	-51.74	20230418	6280	23.73	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
126	20240408	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	-190	5	-2.38	183341220	23625	111.83	8030	8030	7650	10370	5590	7980	7760.47	2.93	248	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1677	-12.31	5.38	12	0.11	-633.00	1449.00	16100	20230418	-51.61	6280	20240305	24.04	11100	-29.82	20240115	6280	24.04	20240305	16100	-51.61	20230418	6280	24.04	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
127	20240408	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	-260	5	-3.26	174949830	22541	106.70	8030	8030	7650	10370	5590	7980	7761.40	2.93	583	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1662	-12.20	5.33	12	0.10	-633.00	1449.00	16100	20230418	-52.05	6280	20240305	22.93	11100	-30.45	20240115	6280	22.93	20240305	16100	-52.05	20230418	6280	22.93	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
128	20240408	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	7800	-180	5	-2.26	125388680	16142	76.41	8030	8030	7650	10370	5590	7980	7767.85	2.93	725	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1679	-12.32	5.38	12	0.07	-633.00	1449.00	16100	20230418	-51.55	6280	20240305	24.20	11100	-29.73	20240115	6280	24.20	20240305	16100	-51.55	20230418	6280	24.20	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
129	20240408	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	7810	-170	5	-2.13	39010250	4968	23.52	8030	8030	7800	10370	5590	7980	7852.30	2.93	299	8140	8060	7960	7880	7780	8100	7920	108	2390	500	5420	10	1	21523878	1681	-12.34	5.39	12	0.02	-633.00	1449.00	16100	20230418	-51.49	6280	20240305	24.36	11100	-29.64	20240115	6280	24.36	20240305	16100	-51.49	20230418	6280	24.36	20240305	0.36	N	246710	500	107 억	630575	N	N	0	N	N
130	20240405	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	20	2	0.25	165342290	20870	39.11	7960	8040	7860	10340	5580	7960	7922.49	2.94	-1319	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1718	-12.61	5.51	12	0.10	-633.00	1449.00	16100	20230418	-50.43	6280	20240305	27.07	11100	-28.11	20240115	6280	27.07	20240305	16100	-50.43	20230418	6280	27.07	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
131	20240405	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	-20	5	-0.25	157843290	19930	37.35	7960	8040	7860	10340	5580	7960	7919.88	2.94	-1283	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1709	-12.54	5.48	12	0.09	-633.00	1449.00	16100	20230418	-50.68	6280	20240305	26.43	11100	-28.47	20240115	6280	26.43	20240305	16100	-50.68	20230418	6280	26.43	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
132	20240405	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-60	5	-0.75	133177520	16821	31.52	7960	8040	7860	10340	5580	7960	7917.34	2.94	-975	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1700	-12.48	5.45	12	0.08	-633.00	1449.00	16100	20230418	-50.93	6280	20240305	25.80	11100	-28.83	20240115	6280	25.80	20240305	16100	-50.93	20230418	6280	25.80	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
133	20240405	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-30	5	-0.38	110399300	13936	26.11	7960	8040	7860	10340	5580	7960	7921.88	2.94	-1107	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1707	-12.53	5.47	12	0.06	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	16100	-50.75	20230418	6280	26.27	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
134	20240405	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-60	5	-0.75	101023600	12754	23.90	7960	8040	7860	10340	5580	7960	7920.93	2.94	-964	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1700	-12.48	5.45	12	0.06	-633.00	1449.00	16100	20230418	-50.93	6280	20240305	25.80	11100	-28.83	20240115	6280	25.80	20240305	16100	-50.93	20230418	6280	25.80	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
135	20240405	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	7970	10	2	0.13	84714680	10691	20.03	7960	8040	7860	10340	5580	7960	7923.92	2.94	-1603	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1715	-12.59	5.50	12	0.05	-633.00	1449.00	16100	20230418	-50.50	6280	20240305	26.91	11100	-28.20	20240115	6280	26.91	20240305	16100	-50.50	20230418	6280	26.91	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
136	20240405	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-30	5	-0.38	58384930	7372	13.81	7960	8040	7860	10340	5580	7960	7919.82	2.94	-1390	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1707	-12.53	5.47	12	0.03	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	16100	-50.75	20230418	6280	26.27	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
137	20240405	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	7890	-70	5	-0.88	13231460	1666	3.12	7960	7980	7890	10340	5580	7960	7942.05	2.94	-956	8293	8126	8013	7846	7733	8070	7790	108	2380	500	5410	10	1	21523878	1698	-12.46	5.45	12	0.01	-633.00	1449.00	16100	20230418	-50.99	6280	20240305	25.64	11100	-28.92	20240115	6280	25.64	20240305	16100	-50.99	20230418	6280	25.64	20240305	0.37	N	246710	500	107 억	631894	N	N	1	N	N
138	20240404	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	-170	5	-2.09	425137530	53297	54.87	8010	8180	7900	10560	5700	8130	7976.79	2.94	-639	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1713	-12.58	5.49	12	0.25	-633.00	1449.00	16100	20230418	-50.56	6280	20240305	26.75	11100	-28.29	20240115	6280	26.75	20240305	16100	-50.56	20230418	6280	26.75	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
139	20240404	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-100	5	-1.23	376272330	47153	48.55	8010	8180	7900	10560	5700	8130	7979.82	2.94	-1921	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1728	-12.69	5.54	12	0.22	-633.00	1449.00	16100	20230418	-50.12	6280	20240305	27.87	11100	-27.66	20240115	6280	27.87	20240305	16100	-50.12	20230418	6280	27.87	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
140	20240404	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	-190	5	-2.34	359173930	45011	46.34	8010	8180	7900	10560	5700	8130	7979.69	2.94	-1744	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1709	-12.54	5.48	12	0.21	-633.00	1449.00	16100	20230418	-50.68	6280	20240305	26.43	11100	-28.47	20240115	6280	26.43	20240305	16100	-50.68	20230418	6280	26.43	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
141	20240404	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-90	5	-1.11	344320320	43146	44.42	8010	8180	7900	10560	5700	8130	7980.35	2.94	-1733	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1731	-12.70	5.55	12	0.20	-633.00	1449.00	16100	20230418	-50.06	6280	20240305	28.03	11100	-27.57	20240115	6280	28.03	20240305	16100	-50.06	20230418	6280	28.03	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
142	20240404	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-10	5	-0.12	311672300	39070	40.22	8010	8180	7900	10560	5700	8130	7977.28	2.94	-1912	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1748	-12.83	5.60	12	0.18	-633.00	1449.00	16100	20230418	-49.57	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	16100	-49.57	20230418	6280	29.30	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
143	20240404	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-200	5	-2.46	230665680	28896	29.75	8010	8100	7900	10560	5700	8130	7982.62	2.94	-1002	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1707	-12.53	5.47	12	0.13	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	16100	-50.75	20230418	6280	26.27	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
144	20240404	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7940	-190	5	-2.34	195271460	24439	25.16	8010	8100	7900	10560	5700	8130	7990.16	2.94	-1163	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1709	-12.54	5.48	12	0.11	-633.00	1449.00	16100	20230418	-50.68	6280	20240305	26.43	11100	-28.47	20240115	6280	26.43	20240305	16100	-50.68	20230418	6280	26.43	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
145	20240404	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-100	5	-1.23	78800760	9815	10.10	8010	8100	7990	10560	5700	8130	8028.61	2.94	3314	8790	8460	8070	7740	7350	8625	7905	108	2430	500	5520	10	1	21523878	1728	-12.69	5.54	12	0.05	-633.00	1449.00	16100	20230418	-50.12	6280	20240305	27.87	11100	-27.66	20240115	6280	27.87	20240305	16100	-50.12	20230418	6280	27.87	20240305	0.35	N	246710	500	107 억	632533	N	N	1	N	N
146	20240403	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	200	2	2.52	785236480	96938	49.40	7930	8400	7680	10300	5560	7930	8100.40	2.98	-8569	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1750	-12.84	5.61	12	0.45	-633.00	1449.00	16100	20230418	-49.50	6280	20240305	29.46	11100	-26.76	20240115	6280	29.46	20240305	16100	-49.50	20230418	6280	29.46	20240305	0.35	N	246710	500	107 억	640898	N	N	1	N	N
147	20240403	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	120	2	1.51	736961920	90979	46.37	7930	8400	7680	10300	5560	7930	8100.35	2.98	-5179	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1733	-12.72	5.56	12	0.42	-633.00	1449.00	16100	20230418	-50.00	6280	20240305	28.18	11100	-27.48	20240115	6280	28.18	20240305	16100	-50.00	20230418	6280	28.18	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
148	20240403	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	190	2	2.40	721880240	89113	45.41	7930	8400	7680	10300	5560	7930	8100.73	2.98	-4816	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1748	-12.83	5.60	12	0.41	-633.00	1449.00	16100	20230418	-49.57	6280	20240305	29.30	11100	-26.85	20240115	6280	29.30	20240305	16100	-49.57	20230418	6280	29.30	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
149	20240403	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	280	2	3.53	686574160	84761	43.20	7930	8400	7680	10300	5560	7930	8100.12	2.98	-4424	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1767	-12.97	5.67	12	0.39	-633.00	1449.00	16100	20230418	-49.01	6280	20240305	30.73	11100	-26.04	20240115	6280	30.73	20240305	16100	-49.01	20230418	6280	30.73	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
150	20240403	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	90	2	1.13	639338090	78913	40.22	7930	8400	7680	10300	5560	7930	8101.81	2.98	-4780	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1726	-12.67	5.53	12	0.37	-633.00	1449.00	16100	20230418	-50.19	6280	20240305	27.71	11100	-27.75	20240115	6280	27.71	20240305	16100	-50.19	20230418	6280	27.71	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
151	20240403	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	150	2	1.89	601899320	74270	37.85	7930	8400	7680	10300	5560	7930	8104.21	2.98	-4955	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1739	-12.76	5.58	12	0.35	-633.00	1449.00	16100	20230418	-49.81	6280	20240305	28.66	11100	-27.21	20240115	6280	28.66	20240305	16100	-49.81	20230418	6280	28.66	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
152	20240403	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	320	2	4.04	502437230	61981	31.59	7930	8400	7680	10300	5560	7930	8106.31	2.98	-5393	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1776	-13.03	5.69	12	0.29	-633.00	1449.00	16100	20230418	-48.76	6280	20240305	31.37	11100	-25.68	20240115	6280	31.37	20240305	16100	-48.76	20230418	6280	31.37	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
153	20240403	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	-250	5	-3.15	76901550	9917	5.05	7930	7930	7680	10300	5560	7930	7754.52	2.98	1610	9190	8560	8210	7580	7230	8385	7405	108	2370	500	5390	10	1	21523878	1653	-12.13	5.30	12	0.05	-633.00	1449.00	16100	20230418	-52.30	6280	20240305	22.29	11100	-30.81	20240115	6280	22.29	20240305	16100	-52.30	20230418	6280	22.29	20240305	0.35	N	246710	500	107 억	640898	N	N	0	N	N
154	20240402	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-950	5	-10.70	1595911260	196081	502.99	8780	8840	7860	11540	6220	8880	8139.73	2.93	12827	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1707	-12.53	5.47	12	0.91	-633.00	1449.00	16100	20230418	-50.75	6280	20240305	26.27	11100	-28.56	20240115	6280	26.27	20240305	16100	-50.75	20230418	6280	26.27	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
155	20240402	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-970	5	-10.92	1557351370	191235	490.56	8780	8840	7860	11540	6220	8880	8143.65	2.93	13455	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1703	-12.50	5.46	12	0.89	-633.00	1449.00	16100	20230418	-50.87	6280	20240305	25.96	11100	-28.74	20240115	6280	25.96	20240305	16100	-50.87	20230418	6280	25.96	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
156	20240402	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-870	5	-9.80	1182662480	143953	369.27	8780	8840	7950	11540	6220	8880	8215.62	2.93	-3320	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1724	-12.65	5.53	12	0.67	-633.00	1449.00	16100	20230418	-50.25	6280	20240305	27.55	11100	-27.84	20240115	6280	27.55	20240305	16100	-50.25	20230418	6280	27.55	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
157	20240402	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-870	5	-9.80	933502550	112828	289.43	8780	8840	7990	11540	6220	8880	8273.68	2.93	-1585	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1724	-12.65	5.53	12	0.52	-633.00	1449.00	16100	20230418	-50.25	6280	20240305	27.55	11100	-27.84	20240115	6280	27.55	20240305	16100	-50.25	20230418	6280	27.55	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
158	20240402	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-770	5	-8.67	652114540	77871	199.76	8780	8840	7990	11540	6220	8880	8374.29	2.93	-2196	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1746	-12.81	5.60	12	0.36	-633.00	1449.00	16100	20230418	-49.63	6280	20240305	29.14	11100	-26.94	20240115	6280	29.14	20240305	16100	-49.63	20230418	6280	29.14	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
159	20240402	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-570	5	-6.42	422203140	49782	127.70	8780	8840	7990	11540	6220	8880	8481.04	2.93	-1958	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1789	-13.13	5.73	12	0.23	-633.00	1449.00	16100	20230418	-48.39	6280	20240305	32.32	11100	-25.14	20240115	6280	32.32	20240305	16100	-48.39	20230418	6280	32.32	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
160	20240402	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	-320	5	-3.60	207768390	24081	61.77	8780	8840	8500	11540	6220	8880	8627.90	2.93	-1288	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1842	-13.52	5.91	12	0.11	-633.00	1449.00	16100	20230418	-46.83	6280	20240305	36.31	11100	-22.88	20240115	6280	36.31	20240305	16100	-46.83	20230418	6280	36.31	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
161	20240402	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	-120	5	-1.35	42831120	4886	12.53	8780	8840	8700	11540	6220	8880	8766.09	2.93	348	9053	8966	8803	8716	8553	9010	8760	108	2660	500	6030	10	1	21523878	1885	-13.84	6.05	12	0.02	-633.00	1449.00	16100	20230418	-45.59	6280	20240305	39.49	11100	-21.08	20240115	6280	39.49	20240305	16100	-45.59	20230418	6280	39.49	20240305	0.36	N	246710	500	107 억	630327	N	N	1	N	N
162	20240401	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	8880	240	2	2.78	339728380	38793	47.58	8800	8890	8640	11230	6050	8640	8757.43	2.92	1782	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1911	-14.03	6.13	12	0.18	-633.00	1449.00	16100	20230418	-44.84	6280	20240305	41.40	11100	-20.00	20240115	6280	41.40	20240305	16100	-44.84	20230418	6280	41.40	20240305	0.35	N	246710	500	107 억	628666	N	N	1	N	N
163	20240401	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	210	2	2.43	330696790	37775	46.33	8800	8890	8640	11230	6050	8640	8754.38	2.92	1743	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1905	-13.98	6.11	12	0.18	-633.00	1449.00	16100	20230418	-45.03	6280	20240305	40.92	11100	-20.27	20240115	6280	40.92	20240305	16100	-45.03	20230418	6280	40.92	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N
164	20240401	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	190	2	2.20	295302390	33763	41.41	8800	8890	8640	11230	6050	8640	8746.33	2.92	1158	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1901	-13.95	6.09	12	0.16	-633.00	1449.00	16100	20230418	-45.16	6280	20240305	40.61	11100	-20.45	20240115	6280	40.61	20240305	16100	-45.16	20230418	6280	40.61	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N
165	20240401	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	170	2	1.97	274849570	31446	38.57	8800	8890	8640	11230	6050	8640	8740.37	2.92	1630	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1896	-13.92	6.08	12	0.15	-633.00	1449.00	16100	20230418	-45.28	6280	20240305	40.29	11100	-20.63	20240115	6280	40.29	20240305	16100	-45.28	20230418	6280	40.29	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N
166	20240401	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	210	2	2.43	256667340	29385	36.04	8800	8890	8640	11230	6050	8640	8734.64	2.92	1960	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1905	-13.98	6.11	12	0.14	-633.00	1449.00	16100	20230418	-45.03	6280	20240305	40.92	11100	-20.27	20240115	6280	40.92	20240305	16100	-45.03	20230418	6280	40.92	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N
167	20240401	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	8640	0	3	0.00	147602780	16927	20.76	8800	8800	8640	11230	6050	8640	8719.96	2.92	-71	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1860	-13.65	5.96	12	0.08	-633.00	1449.00	16100	20230418	-46.34	6280	20240305	37.58	11100	-22.16	20240115	6280	37.58	20240305	16100	-46.34	20230418	6280	37.58	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N
168	20240401	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8740	100	2	1.16	88871910	10173	12.48	8800	8800	8660	11230	6050	8640	8736.06	2.92	1757	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1881	-13.81	6.03	12	0.05	-633.00	1449.00	16100	20230418	-45.71	6280	20240305	39.17	11100	-21.26	20240115	6280	39.17	20240305	16100	-45.71	20230418	6280	39.17	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N
169	20240401	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	8760	120	2	1.39	19967780	2284	2.80	8800	8800	8690	11230	6050	8640	8742.46	2.92	-964	9253	8946	8773	8466	8293	8860	8380	108	2590	500	5870	10	1	21523878	1885	-13.84	6.05	12	0.01	-633.00	1449.00	16100	20230418	-45.59	6280	20240305	39.49	11100	-21.08	20240115	6280	39.49	20240305	16100	-45.59	20230418	6280	39.49	20240305	0.35	N	246710	500	107 억	628666	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History