KissMeData/331920/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240430	161216	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	60	2	1.60	21540545	5697	71.29	3760	3840	3715	4880	2630	3755	3781.02	0.60	-5	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	311	-8.03	1.96	12	0.07	-475.00	1945.00	5800	20240110	-34.22	2745	20231026	38.98	5800	-34.22	20240110	3550	7.46	20240425	5800	-34.22	20240110	2745	38.98	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
3	20240430	151226	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	40	2	1.07	19752990	5227	65.41	3760	3840	3715	4880	2630	3755	3779.03	0.60	194	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	310	-7.99	1.95	12	0.06	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3550	6.90	20240425	5800	-34.57	20240110	2745	38.25	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
4	20240430	141234	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	50	2	1.33	17929445	4747	59.40	3760	3840	3715	4880	2630	3755	3777.01	0.60	231	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	311	-8.01	1.96	12	0.06	-475.00	1945.00	5800	20240110	-34.40	2745	20231026	38.62	5800	-34.40	20240110	3550	7.18	20240425	5800	-34.40	20240110	2745	38.62	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
5	20240430	131228	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	45	2	1.20	15870850	4207	52.65	3760	3810	3715	4880	2630	3755	3772.49	0.60	60	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	310	-8.00	1.95	12	0.05	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
6	20240430	121226	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	40	2	1.07	7897540	2109	26.39	3760	3810	3715	4880	2630	3755	3744.68	0.60	-79	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	310	-7.99	1.95	12	0.03	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3550	6.90	20240425	5800	-34.57	20240110	2745	38.25	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
7	20240430	111220	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-20	5	-0.53	6729780	1798	22.50	3760	3810	3715	4880	2630	3755	3742.93	0.60	-58	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	305	-7.86	1.92	12	0.02	-475.00	1945.00	5800	20240110	-35.60	2745	20231026	36.07	5800	-35.60	20240110	3550	5.21	20240425	5800	-35.60	20240110	2745	36.07	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
8	20240430	101222	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-20	5	-0.53	3797560	1012	12.66	3760	3810	3730	4880	2630	3755	3752.53	0.60	-461	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	305	-7.86	1.92	12	0.01	-475.00	1945.00	5800	20240110	-35.60	2745	20231026	36.07	5800	-35.60	20240110	3550	5.21	20240425	5800	-35.60	20240110	2745	36.07	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
9	20240430	091232	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	10	2	0.27	1462895	387	4.84	3760	3810	3760	4880	2630	3755	3780.09	0.60	-271	3908	3831	3733	3656	3558	3870	3695	41	1125	500	2470	5	1	8164148	307	-7.93	1.94	12	0.00	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3550	6.06	20240425	5800	-35.09	20240110	2745	37.16	20231026	0.79	N	331920	500	40 억	48846	N	N	N	00	N
10	20240429	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	110	2	3.02	29951095	7990	177.67	3635	3810	3635	4735	2555	3645	3748.57	0.60	-16	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	307	-7.91	1.93	12	0.10	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3550	5.77	20240425	5800	-35.26	20240110	2745	36.79	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
11	20240429	151222	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	100	2	2.74	28586470	7626	169.58	3635	3810	3635	4735	2555	3645	3748.55	0.60	-31	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	306	-7.88	1.93	12	0.09	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
12	20240429	141136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	100	2	2.74	25929695	6916	153.79	3635	3810	3635	4735	2555	3645	3749.23	0.60	-253	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	306	-7.88	1.93	12	0.08	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
13	20240429	131220	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	100	2	2.74	24369260	6499	144.52	3635	3810	3635	4735	2555	3645	3749.69	0.60	-202	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	306	-7.88	1.93	12	0.08	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
14	20240429	121219	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	85	2	2.33	15625360	4161	92.53	3635	3810	3635	4735	2555	3645	3755.19	0.60	-184	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	305	-7.85	1.92	12	0.05	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3550	5.07	20240425	5800	-35.69	20240110	2745	35.88	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
15	20240429	111154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	95	2	2.61	13285505	3532	78.54	3635	3810	3635	4735	2555	3645	3761.47	0.60	112	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	305	-7.87	1.92	12	0.04	-475.00	1945.00	5800	20240110	-35.52	2745	20231026	36.25	5800	-35.52	20240110	3550	5.35	20240425	5800	-35.52	20240110	2745	36.25	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
16	20240429	101219	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	85	2	2.33	10603485	2811	62.51	3635	3810	3635	4735	2555	3645	3772.14	0.60	-194	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	305	-7.85	1.92	12	0.03	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3550	5.07	20240425	5800	-35.69	20240110	2745	35.88	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
17	20240429	091220	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	130	2	3.57	2738340	739	16.43	3635	3810	3635	4735	2555	3645	3705.47	0.60	-37	3701	3672	3626	3597	3551	3687	3612	41	1090	500	2400	5	1	8164148	308	-7.95	1.94	12	0.01	-475.00	1945.00	5800	20240110	-34.91	2745	20231026	37.52	5800	-34.91	20240110	3550	6.34	20240425	5800	-34.91	20240110	2745	37.52	20231026	0.80	N	331920	500	40 억	48735	N	N	N	00	N
18	20240426	161214	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	60	2	1.67	16261590	4496	51.80	3625	3655	3580	4660	2510	3585	3616.90	0.59	547	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	298	-7.67	1.87	12	0.06	-475.00	1945.00	5800	20240110	-37.16	2745	20231026	32.79	5800	-37.16	20240110	3550	2.68	20240425	5800	-37.16	20240110	2745	32.79	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
19	20240426	151216	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	60	2	1.67	15929910	4405	50.75	3625	3655	3580	4660	2510	3585	3616.32	0.59	538	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	298	-7.67	1.87	12	0.05	-475.00	1945.00	5800	20240110	-37.16	2745	20231026	32.79	5800	-37.16	20240110	3550	2.68	20240425	5800	-37.16	20240110	2745	32.79	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
20	20240426	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	60	2	1.67	15842430	4381	50.47	3625	3655	3580	4660	2510	3585	3616.17	0.59	543	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	298	-7.67	1.87	12	0.05	-475.00	1945.00	5800	20240110	-37.16	2745	20231026	32.79	5800	-37.16	20240110	3550	2.68	20240425	5800	-37.16	20240110	2745	32.79	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
21	20240426	131215	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	65	2	1.81	15473570	4280	49.31	3625	3655	3580	4660	2510	3585	3615.32	0.59	568	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	298	-7.68	1.88	12	0.05	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
22	20240426	121212	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	50	2	1.39	13072860	3621	41.72	3625	3635	3580	4660	2510	3585	3610.29	0.59	608	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	297	-7.65	1.87	12	0.04	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3550	2.39	20240425	5800	-37.33	20240110	2745	32.42	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
23	20240426	111207	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	35	2	0.98	10493195	2907	33.49	3625	3635	3580	4660	2510	3585	3609.63	0.59	641	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	296	-7.62	1.86	12	0.04	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3550	1.97	20240425	5800	-37.59	20240110	2745	31.88	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
24	20240426	101211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	45	2	1.26	9699840	2688	30.97	3625	3635	3580	4660	2510	3585	3608.57	0.59	645	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	296	-7.64	1.87	12	0.03	-475.00	1945.00	5800	20240110	-37.41	2745	20231026	32.24	5800	-37.41	20240110	3550	2.25	20240425	5800	-37.41	20240110	2745	32.24	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
25	20240426	091217	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	5	2	0.14	1954075	544	6.27	3625	3625	3590	4660	2510	3585	3592.05	0.59	-492	3721	3652	3601	3532	3481	3627	3507	41	1075	500	2360	5	1	8164148	293	-7.56	1.85	12	0.01	-475.00	1945.00	5800	20240110	-38.10	2745	20231026	30.78	5800	-38.10	20240110	3550	1.13	20240425	5800	-38.10	20240110	2745	30.78	20231026	0.78	N	331920	500	40 억	48092	N	N	N	00	N
26	20240425	161206	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-50	5	-1.38	31402380	8678	106.20	3650	3670	3550	4725	2545	3635	3618.62	0.60	-754	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	293	-7.55	1.84	12	0.11	-475.00	1945.00	5800	20240110	-38.19	2745	20231026	30.60	5800	-38.19	20240110	3550	0.99	20240425	5800	-38.19	20240110	2745	30.60	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
27	20240425	151211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-50	5	-1.38	30921990	8544	104.56	3650	3670	3550	4725	2545	3635	3619.15	0.60	-656	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	293	-7.55	1.84	12	0.10	-475.00	1945.00	5800	20240110	-38.19	2745	20231026	30.60	5800	-38.19	20240110	3550	0.99	20240425	5800	-38.19	20240110	2745	30.60	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
28	20240425	141208	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-15	5	-0.41	24964850	6879	84.19	3650	3670	3595	4725	2545	3635	3629.14	0.60	-633	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	296	-7.62	1.86	12	0.08	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3555	1.83	20240418	5800	-37.59	20240110	2745	31.88	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
29	20240425	131209	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-20	5	-0.55	19427935	5350	65.48	3650	3670	3595	4725	2545	3635	3631.39	0.60	-570	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	295	-7.61	1.86	12	0.07	-475.00	1945.00	5800	20240110	-37.67	2745	20231026	31.69	5800	-37.67	20240110	3555	1.69	20240418	5800	-37.67	20240110	2745	31.69	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
30	20240425	121205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-10	5	-0.28	15028000	4130	50.54	3650	3670	3610	4725	2545	3635	3638.74	0.60	-569	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	296	-7.63	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.50	2745	20231026	32.06	5800	-37.50	20240110	3555	1.97	20240418	5800	-37.50	20240110	2745	32.06	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
31	20240425	111207	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-15	5	-0.41	14618440	4017	49.16	3650	3670	3610	4725	2545	3635	3639.14	0.60	-563	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	296	-7.62	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3555	1.83	20240418	5800	-37.59	20240110	2745	31.88	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
32	20240425	101206	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	0	3	0.00	13372955	3673	44.95	3650	3670	3610	4725	2545	3635	3640.88	0.60	-445	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	297	-7.65	1.87	12	0.04	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3555	2.25	20240418	5800	-37.33	20240110	2745	32.42	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
33	20240425	091211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	20	2	0.55	2079620	569	6.96	3650	3655	3650	4725	2545	3635	3654.87	0.60	-28	3688	3661	3648	3621	3608	3655	3615	41	1090	500	2390	5	1	8164148	298	-7.69	1.88	12	0.01	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3555	2.81	20240418	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	48723	N	N	N	00	N
34	20240424	161148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-10	5	-0.27	29761735	8161	178.46	3650	3675	3635	4735	2555	3645	3646.82	0.61	-837	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	297	-7.65	1.87	12	0.10	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3555	2.25	20240418	5800	-37.33	20240110	2745	32.42	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
35	20240424	151204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	10	2	0.27	29398235	8061	176.27	3650	3675	3635	4735	2555	3645	3646.97	0.61	-848	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	298	-7.69	1.88	12	0.10	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3555	2.81	20240418	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
36	20240424	141206	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	20	2	0.55	29336055	8044	175.90	3650	3675	3635	4735	2555	3645	3646.95	0.61	-832	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	299	-7.72	1.88	12	0.10	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3555	3.09	20240418	5800	-36.81	20240110	2745	33.52	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
37	20240424	131209	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	5	2	0.14	14994260	4104	89.74	3650	3675	3635	4735	2555	3645	3653.57	0.61	-775	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	298	-7.68	1.88	12	0.05	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3555	2.67	20240418	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
38	20240424	121203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	15	2	0.41	13771160	3769	82.42	3650	3675	3635	4735	2555	3645	3653.80	0.61	-830	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	299	-7.71	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3555	2.95	20240418	5800	-36.90	20240110	2745	33.33	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
39	20240424	111201	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	15	2	0.41	10055880	2754	60.22	3650	3675	3635	4735	2555	3645	3651.37	0.61	-1049	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	299	-7.71	1.88	12	0.03	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3555	2.95	20240418	5800	-36.90	20240110	2745	33.33	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
40	20240424	101159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	10	2	0.27	6851065	1878	41.07	3650	3675	3635	4735	2555	3645	3648.06	0.61	-906	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	298	-7.69	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3555	2.81	20240418	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
41	20240424	091203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	30	2	0.82	1464245	401	8.77	3650	3675	3650	4735	2555	3645	3651.48	0.61	-1	3858	3751	3693	3586	3528	3722	3557	41	1090	500	2400	5	1	8164148	300	-7.74	1.89	12	0.00	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3555	3.38	20240418	5800	-36.64	20240110	2745	33.88	20231026	0.78	N	331920	500	40 억	49468	N	N	N	00	N
42	20240423	161130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-45	5	-1.22	16834885	4573	78.93	3800	3800	3635	4795	2585	3690	3681.37	0.62	-1376	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	298	-7.67	1.87	12	0.06	-475.00	1945.00	5800	20240110	-37.16	2745	20231026	32.79	5800	-37.16	20240110	3555	2.53	20240418	5800	-37.16	20240110	2745	32.79	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
43	20240423	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-35	5	-0.95	14914655	4047	69.85	3800	3800	3640	4795	2585	3690	3685.36	0.62	-1353	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	298	-7.69	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3555	2.81	20240418	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
44	20240423	141157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-30	5	-0.81	14544645	3946	68.10	3800	3800	3640	4795	2585	3690	3685.92	0.62	-1291	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	299	-7.71	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3555	2.95	20240418	5800	-36.90	20240110	2745	33.33	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
45	20240423	131155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-40	5	-1.08	12735955	3452	59.58	3800	3800	3640	4795	2585	3690	3689.44	0.62	-1196	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	298	-7.68	1.88	12	0.04	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3555	2.67	20240418	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
46	20240423	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	0	3	0.00	4595935	1238	21.37	3800	3800	3690	4795	2585	3690	3712.39	0.62	-321	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	301	-7.77	1.90	12	0.02	-475.00	1945.00	5800	20240110	-36.38	2745	20231026	34.43	5800	-36.38	20240110	3555	3.80	20240418	5800	-36.38	20240110	2745	34.43	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
47	20240423	111156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	20	2	0.54	3222865	867	14.96	3800	3800	3690	4795	2585	3690	3717.26	0.62	-321	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	303	-7.81	1.91	12	0.01	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3555	4.36	20240418	5800	-36.03	20240110	2745	35.15	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
48	20240423	101153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	25	2	0.68	2104570	565	9.75	3800	3800	3690	4795	2585	3690	3724.90	0.62	-219	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	303	-7.82	1.91	12	0.01	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3555	4.50	20240418	5800	-35.95	20240110	2745	35.34	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
49	20240423	091156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	25	2	0.68	218860	59	1.02	3800	3800	3690	4795	2585	3690	3709.49	0.62	29	3840	3765	3685	3610	3530	3802	3647	41	1105	500	2430	5	1	8164148	303	-7.82	1.91	12	0.00	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3555	4.50	20240418	5800	-35.95	20240110	2745	35.34	20231026	0.78	N	331920	500	40 억	50764	N	N	N	00	N
50	20240422	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-20	5	-0.54	21249885	5794	118.54	3645	3760	3605	4820	2600	3710	3667.37	0.63	-552	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	301	-7.77	1.90	12	0.07	-475.00	1945.00	5800	20240110	-36.38	2745	20231026	34.43	5800	-36.38	20240110	3555	3.80	20240418	5800	-36.38	20240110	2745	34.43	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
51	20240422	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-10	5	-0.27	19522450	5322	108.88	3645	3760	3605	4820	2600	3710	3668.25	0.63	-544	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	302	-7.79	1.90	12	0.07	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3555	4.08	20240418	5800	-36.21	20240110	2745	34.79	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
52	20240422	141150	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-55	5	-1.48	16551130	4509	92.25	3645	3760	3605	4820	2600	3710	3670.69	0.63	-504	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	298	-7.69	1.88	12	0.06	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3555	2.81	20240418	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
53	20240422	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	0	3	0.00	13337650	3630	74.26	3645	3760	3605	4820	2600	3710	3674.28	0.63	-367	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	303	-7.81	1.91	12	0.04	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3555	4.36	20240418	5800	-36.03	20240110	2745	35.15	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
54	20240422	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-10	5	-0.27	12536440	3414	69.84	3645	3760	3605	4820	2600	3710	3672.07	0.63	-357	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	302	-7.79	1.90	12	0.04	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3555	4.08	20240418	5800	-36.21	20240110	2745	34.79	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
55	20240422	111148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	35	2	0.94	9409180	2570	52.58	3645	3760	3605	4820	2600	3710	3661.16	0.63	-308	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	306	-7.88	1.93	12	0.03	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3555	5.34	20240418	5800	-35.43	20240110	2745	36.43	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
56	20240422	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	35	2	0.94	9308065	2543	52.03	3645	3760	3605	4820	2600	3710	3660.27	0.63	-308	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	306	-7.88	1.93	12	0.03	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3555	5.34	20240418	5800	-35.43	20240110	2745	36.43	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
57	20240422	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-60	5	-1.62	2518940	694	14.20	3645	3650	3605	4820	2600	3710	3629.60	0.63	167	3983	3846	3728	3591	3473	3787	3532	41	1110	500	2440	5	1	8164148	298	-7.68	1.88	12	0.01	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3555	2.67	20240418	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	51132	N	N	N	00	N
58	20240419	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-40	5	-1.07	18017925	4887	135.45	3865	3865	3610	4875	2625	3750	3686.91	0.64	-955	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	303	-7.81	1.91	12	0.06	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3555	4.36	20240418	5800	-36.03	20240110	2745	35.15	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
59	20240419	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-90	5	-2.40	15279030	4148	114.97	3865	3865	3610	4875	2625	3750	3683.47	0.64	-846	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	299	-7.71	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3555	2.95	20240418	5800	-36.90	20240110	2745	33.33	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
60	20240419	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-50	5	-1.33	14508080	3938	109.15	3865	3865	3610	4875	2625	3750	3684.12	0.64	-827	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	302	-7.79	1.90	12	0.05	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3555	4.08	20240418	5800	-36.21	20240110	2745	34.79	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
61	20240419	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-45	5	-1.20	14250165	3868	107.21	3865	3865	3610	4875	2625	3750	3684.12	0.64	-793	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	302	-7.80	1.90	12	0.05	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3555	4.22	20240418	5800	-36.12	20240110	2745	34.97	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
62	20240419	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-140	5	-3.73	12710770	3447	95.54	3865	3865	3610	4875	2625	3750	3687.49	0.64	-714	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	295	-7.60	1.86	12	0.04	-475.00	1945.00	5800	20240110	-37.76	2745	20231026	31.51	5800	-37.76	20240110	3555	1.55	20240418	5800	-37.76	20240110	2745	31.51	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
63	20240419	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-80	5	-2.13	7125825	1915	53.08	3865	3865	3670	4875	2625	3750	3721.06	0.64	-451	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	300	-7.73	1.89	12	0.02	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3555	3.23	20240418	5800	-36.72	20240110	2745	33.70	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
64	20240419	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-45	5	-1.20	4330285	1157	32.07	3865	3865	3670	4875	2625	3750	3742.68	0.64	-63	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	302	-7.80	1.90	12	0.01	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3555	4.22	20240418	5800	-36.12	20240110	2745	34.97	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
65	20240419	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-40	5	-1.07	3752950	1000	27.72	3865	3865	3700	4875	2625	3750	3752.95	0.64	-32	4013	3881	3718	3586	3423	3947	3652	41	1125	500	2470	5	1	8164148	303	-7.81	1.91	12	0.01	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3555	4.36	20240418	5800	-36.03	20240110	2745	35.15	20231026	0.78	N	331920	500	40 억	51986	N	N	N	00	N
66	20240418	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	20	2	0.54	13493915	3608	41.92	3730	3850	3555	4845	2615	3730	3740.00	0.64	-629	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	306	-7.89	1.93	12	0.04	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3555	5.49	20240418	5800	-35.34	20240110	2745	36.61	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
67	20240418	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-5	5	-0.13	12309255	3291	38.24	3730	3850	3555	4845	2615	3730	3740.28	0.64	-576	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	304	-7.84	1.92	12	0.04	-475.00	1945.00	5800	20240110	-35.78	2745	20231026	35.70	5800	-35.78	20240110	3555	4.78	20240418	5800	-35.78	20240110	2745	35.70	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
68	20240418	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	30	2	0.80	12138015	3245	37.71	3730	3850	3555	4845	2615	3730	3740.53	0.64	-566	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	307	-7.92	1.93	12	0.04	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3555	5.77	20240418	5800	-35.17	20240110	2745	36.98	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
69	20240418	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-10	5	-0.27	10573345	2824	32.81	3730	3850	3555	4845	2615	3730	3744.10	0.64	-450	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	304	-7.83	1.91	12	0.03	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3555	4.64	20240418	5800	-35.86	20240110	2745	35.52	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
70	20240418	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	20	2	0.54	10164085	2714	31.54	3730	3850	3555	4845	2615	3730	3745.06	0.64	-390	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	306	-7.89	1.93	12	0.03	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3555	5.49	20240418	5800	-35.34	20240110	2745	36.61	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
71	20240418	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	15	2	0.40	8547600	2280	26.49	3730	3850	3555	4845	2615	3730	3748.95	0.64	-340	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	306	-7.88	1.93	12	0.03	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3555	5.34	20240418	5800	-35.43	20240110	2745	36.43	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
72	20240418	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	75	2	2.01	7182130	1916	22.26	3730	3850	3555	4845	2615	3730	3748.50	0.64	-326	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	311	-8.01	1.96	12	0.02	-475.00	1945.00	5800	20240110	-34.40	2745	20231026	38.62	5800	-34.40	20240110	3555	7.03	20240418	5800	-34.40	20240110	2745	38.62	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
73	20240418	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	0	3	0.00	2167570	591	6.87	3730	3730	3555	4845	2615	3730	3667.63	0.64	40	3870	3800	3700	3630	3530	3835	3665	41	1115	500	2460	5	1	8164148	305	-7.85	1.92	12	0.01	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3555	4.92	20240418	5800	-35.69	20240110	2745	35.88	20231026	0.78	N	331920	500	40 억	52438	N	N	N	00	N
74	20240417	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	75	2	2.05	31659525	8605	205.22	3600	3770	3600	4750	2560	3655	3679.20	0.65	-552	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	305	-7.85	1.92	12	0.11	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3580	4.19	20240411	5800	-35.69	20240110	2745	35.88	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
75	20240417	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	85	2	2.33	27995195	7611	181.52	3600	3770	3600	4750	2560	3655	3678.25	0.65	-384	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	305	-7.87	1.92	12	0.09	-475.00	1945.00	5800	20240110	-35.52	2745	20231026	36.25	5800	-35.52	20240110	3580	4.47	20240411	5800	-35.52	20240110	2745	36.25	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
76	20240417	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	10	2	0.27	13823840	3781	90.17	3600	3750	3600	4750	2560	3655	3656.13	0.65	-160	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	299	-7.72	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3580	2.37	20240411	5800	-36.81	20240110	2745	33.52	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
77	20240417	131052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	20	2	0.55	9947730	2720	64.87	3600	3750	3600	4750	2560	3655	3657.25	0.65	-32	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	300	-7.74	1.89	12	0.03	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3580	2.65	20240411	5800	-36.64	20240110	2745	33.88	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
78	20240417	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	50	2	1.37	9896145	2706	64.54	3600	3750	3600	4750	2560	3655	3657.11	0.65	-23	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	302	-7.80	1.90	12	0.03	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3580	3.49	20240411	5800	-36.12	20240110	2745	34.97	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
79	20240417	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	0	3	0.00	6535410	1789	42.67	3600	3750	3600	4750	2560	3655	3653.11	0.65	-441	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	298	-7.69	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3580	2.09	20240411	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
80	20240417	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	45	2	1.23	4737150	1294	30.86	3600	3750	3600	4750	2560	3655	3660.86	0.65	-393	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	302	-7.79	1.90	12	0.02	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3580	3.35	20240411	5800	-36.21	20240110	2745	34.79	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
81	20240417	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-5	5	-0.14	410850	114	2.72	3600	3650	3600	4750	2560	3655	3603.95	0.65	0	3825	3740	3675	3590	3525	3707	3557	41	1095	500	2410	5	1	8164148	298	-7.68	1.88	12	0.00	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3580	1.96	20240411	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	52662	N	N	N	00	N
82	20240416	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-105	5	-2.79	15137105	4165	31.64	3760	3760	3610	4885	2635	3760	3634.36	0.66	-1591	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	298	-7.69	1.88	12	0.05	-475.00	1945.00	6140	20230410	-40.47	2745	20231026	33.15	5800	-36.98	20240110	3580	2.09	20240411	5800	-36.98	20240110	2745	33.15	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
83	20240416	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-135	5	-3.59	12633885	3478	26.42	3760	3760	3610	4885	2635	3760	3632.51	0.66	-1259	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	296	-7.63	1.86	12	0.04	-475.00	1945.00	6140	20230410	-40.96	2745	20231026	32.06	5800	-37.50	20240110	3580	1.26	20240411	5800	-37.50	20240110	2745	32.06	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
84	20240416	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-135	5	-3.59	10286150	2830	21.50	3760	3760	3615	4885	2635	3760	3634.68	0.66	-868	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	296	-7.63	1.86	12	0.03	-475.00	1945.00	6140	20230410	-40.96	2745	20231026	32.06	5800	-37.50	20240110	3580	1.26	20240411	5800	-37.50	20240110	2745	32.06	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
85	20240416	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-130	5	-3.46	5575395	1530	11.62	3760	3760	3615	4885	2635	3760	3644.05	0.66	-395	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	296	-7.64	1.87	12	0.02	-475.00	1945.00	6140	20230410	-40.88	2745	20231026	32.24	5800	-37.41	20240110	3580	1.40	20240411	5800	-37.41	20240110	2745	32.24	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
86	20240416	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-110	5	-2.93	3714170	1016	7.72	3760	3760	3615	4885	2635	3760	3655.68	0.66	-353	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	298	-7.68	1.88	12	0.01	-475.00	1945.00	6140	20230410	-40.55	2745	20231026	32.97	5800	-37.07	20240110	3580	1.96	20240411	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
87	20240416	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-130	5	-3.46	3347195	915	6.95	3760	3760	3615	4885	2635	3760	3658.14	0.66	-301	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	296	-7.64	1.87	12	0.01	-475.00	1945.00	6140	20230410	-40.88	2745	20231026	32.24	5800	-37.41	20240110	3580	1.40	20240411	5800	-37.41	20240110	2745	32.24	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
88	20240416	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-120	5	-3.19	2704075	738	5.61	3760	3760	3615	4885	2635	3760	3664.06	0.66	-124	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	297	-7.66	1.87	12	0.01	-475.00	1945.00	6140	20230410	-40.72	2745	20231026	32.60	5800	-37.24	20240110	3580	1.68	20240411	5800	-37.24	20240110	2745	32.60	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
89	20240416	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-85	5	-2.26	1149670	311	2.36	3760	3760	3615	4885	2635	3760	3696.69	0.66	8	4000	3880	3735	3615	3470	3807	3542	41	1125	500	2480	5	1	8164148	300	-7.74	1.89	12	0.00	-475.00	1945.00	6140	20230410	-40.15	2745	20231026	33.88	5800	-36.64	20240110	3580	2.65	20240411	5800	-36.64	20240110	2745	33.88	20231026	0.78	N	331920	500	40 억	54209	N	N	N	00	N
90	20240415	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-50	5	-1.31	49331440	13165	285.39	3805	3855	3590	4950	2670	3810	3747.16	0.70	-3496	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	307	-7.92	1.93	12	0.16	-475.00	1945.00	6350	20230407	-40.79	2745	20231026	36.98	5800	-35.17	20240110	3580	5.03	20240411	5800	-35.17	20240110	2745	36.98	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
91	20240415	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	-70	5	-1.84	46783750	12482	270.58	3805	3855	3590	4950	2670	3810	3748.10	0.70	-3443	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	305	-7.87	1.92	12	0.15	-475.00	1945.00	6350	20230407	-41.10	2745	20231026	36.25	5800	-35.52	20240110	3580	4.47	20240411	5800	-35.52	20240110	2745	36.25	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
92	20240415	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-25	5	-0.66	40065880	10690	231.74	3805	3855	3590	4950	2670	3810	3747.98	0.70	-2694	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	309	-7.97	1.95	12	0.13	-475.00	1945.00	6350	20230407	-40.39	2745	20231026	37.89	5800	-34.74	20240110	3580	5.73	20240411	5800	-34.74	20240110	2745	37.89	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
93	20240415	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-35	5	-0.92	28195560	7501	162.61	3805	3855	3715	4950	2670	3810	3758.91	0.70	-2675	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	308	-7.95	1.94	12	0.09	-475.00	1945.00	6350	20230407	-40.55	2745	20231026	37.52	5800	-34.91	20240110	3580	5.45	20240411	5800	-34.91	20240110	2745	37.52	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
94	20240415	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-50	5	-1.31	27244335	7249	157.14	3805	3855	3715	4950	2670	3810	3758.36	0.70	-2638	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	307	-7.92	1.93	12	0.09	-475.00	1945.00	6350	20230407	-40.79	2745	20231026	36.98	5800	-35.17	20240110	3580	5.03	20240411	5800	-35.17	20240110	2745	36.98	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
95	20240415	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-50	5	-1.31	25578245	6810	147.63	3805	3825	3715	4950	2670	3810	3755.98	0.70	-2509	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	307	-7.92	1.93	12	0.08	-475.00	1945.00	6350	20230407	-40.79	2745	20231026	36.98	5800	-35.17	20240110	3580	5.03	20240411	5800	-35.17	20240110	2745	36.98	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
96	20240415	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-45	5	-1.18	16741040	4443	96.31	3805	3825	3715	4950	2670	3810	3767.96	0.70	-2060	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	307	-7.93	1.94	12	0.05	-475.00	1945.00	6350	20230407	-40.71	2745	20231026	37.16	5800	-35.09	20240110	3580	5.17	20240411	5800	-35.09	20240110	2745	37.16	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
97	20240415	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-75	5	-1.97	9800245	2596	56.28	3805	3805	3715	4950	2670	3810	3775.13	0.70	-1653	3890	3850	3815	3775	3740	3870	3795	41	1140	500	2510	5	1	8164148	305	-7.86	1.92	12	0.03	-475.00	1945.00	6350	20230407	-41.18	2745	20231026	36.07	5800	-35.60	20240110	3580	4.33	20240411	5800	-35.60	20240110	2745	36.07	20231026	0.78	N	331920	500	40 억	57493	N	N	N	00	N
98	20240412	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	30	2	0.79	17511425	4613	44.86	3790	3855	3780	4910	2650	3780	3796.10	0.70	-11	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	311	-8.02	1.96	12	0.06	-475.00	1945.00	6530	20230406	-41.65	2745	20231026	38.80	5800	-34.31	20240110	3580	6.42	20240411	5800	-34.31	20240110	2745	38.80	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
99	20240412	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	20	2	0.53	16559340	4362	42.42	3790	3855	3785	4910	2650	3780	3796.27	0.70	11	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	310	-8.00	1.95	12	0.05	-475.00	1945.00	6530	20230406	-41.81	2745	20231026	38.43	5800	-34.48	20240110	3580	6.15	20240411	5800	-34.48	20240110	2745	38.43	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
100	20240412	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	30	2	0.79	16247505	4280	41.63	3790	3855	3785	4910	2650	3780	3796.15	0.70	47	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	311	-8.02	1.96	12	0.05	-475.00	1945.00	6530	20230406	-41.65	2745	20231026	38.80	5800	-34.31	20240110	3580	6.42	20240411	5800	-34.31	20240110	2745	38.80	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
101	20240412	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	40	2	1.06	16133235	4250	41.33	3790	3855	3785	4910	2650	3780	3796.06	0.70	59	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	312	-8.04	1.96	12	0.05	-475.00	1945.00	6530	20230406	-41.50	2745	20231026	39.16	5800	-34.14	20240110	3580	6.70	20240411	5800	-34.14	20240110	2745	39.16	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
102	20240412	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	15	2	0.40	12902980	3401	33.08	3790	3855	3785	4910	2650	3780	3793.88	0.70	532	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	310	-7.99	1.95	12	0.04	-475.00	1945.00	6530	20230406	-41.88	2745	20231026	38.25	5800	-34.57	20240110	3580	6.01	20240411	5800	-34.57	20240110	2745	38.25	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
103	20240412	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	20	2	0.53	6877990	1813	17.63	3790	3855	3785	4910	2650	3780	3793.71	0.70	732	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	310	-8.00	1.95	12	0.02	-475.00	1945.00	6530	20230406	-41.81	2745	20231026	38.43	5800	-34.48	20240110	3580	6.15	20240411	5800	-34.48	20240110	2745	38.43	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
104	20240412	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	5	2	0.13	6461515	1703	16.56	3790	3855	3785	4910	2650	3780	3794.20	0.70	732	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	309	-7.97	1.95	12	0.02	-475.00	1945.00	6530	20230406	-42.04	2745	20231026	37.89	5800	-34.74	20240110	3580	5.73	20240411	5800	-34.74	20240110	2745	37.89	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
105	20240412	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	55	2	1.46	3655330	963	9.37	3790	3855	3790	4910	2650	3780	3795.77	0.70	753	3940	3860	3720	3640	3500	3900	3680	41	1130	500	2490	5	1	8164148	313	-8.07	1.97	12	0.01	-475.00	1945.00	6530	20230406	-41.27	2745	20231026	39.71	5800	-33.88	20240110	3580	7.12	20240411	5800	-33.88	20240110	2745	39.71	20231026	0.79	N	331920	500	40 억	57393	N	N	N	00	N
106	20240411	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	145	2	3.99	34940325	9613	61.74	3625	3800	3580	4725	2545	3635	3634.65	0.72	-1937	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	309	-7.96	1.94	12	0.12	-475.00	1945.00	6910	20230405	-45.30	2745	20231026	37.70	5800	-34.83	20240110	3580	5.59	20240411	5800	-34.83	20240110	2745	37.70	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
107	20240411	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	115	2	3.16	33498825	9230	59.28	3625	3800	3580	4725	2545	3635	3629.34	0.72	-1845	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	306	-7.89	1.93	12	0.11	-475.00	1945.00	6910	20230405	-45.73	2745	20231026	36.61	5800	-35.34	20240110	3580	4.75	20240411	5800	-35.34	20240110	2745	36.61	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
108	20240411	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-30	5	-0.83	21140645	5882	37.78	3625	3625	3580	4725	2545	3635	3594.13	0.72	-328	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	294	-7.59	1.85	12	0.07	-475.00	1945.00	6910	20230405	-47.83	2745	20231026	31.33	5800	-37.84	20240110	3580	0.70	20240411	5800	-37.84	20240110	2745	31.33	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
109	20240411	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-25	5	-0.69	20754390	5775	37.09	3625	3625	3580	4725	2545	3635	3593.83	0.72	-223	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	295	-7.60	1.86	12	0.07	-475.00	1945.00	6910	20230405	-47.76	2745	20231026	31.51	5800	-37.76	20240110	3580	0.84	20240411	5800	-37.76	20240110	2745	31.51	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
110	20240411	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-45	5	-1.24	16312175	4539	29.15	3625	3625	3580	4725	2545	3635	3593.78	0.72	-117	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	293	-7.56	1.85	12	0.06	-475.00	1945.00	6910	20230405	-48.05	2745	20231026	30.78	5800	-38.10	20240110	3580	0.28	20240411	5800	-38.10	20240110	2745	30.78	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
111	20240411	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-50	5	-1.38	7307515	2030	13.04	3625	3625	3580	4725	2545	3635	3599.76	0.72	-246	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	293	-7.55	1.84	12	0.02	-475.00	1945.00	6910	20230405	-48.12	2745	20231026	30.60	5800	-38.19	20240110	3580	0.14	20240411	5800	-38.19	20240110	2745	30.60	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
112	20240411	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-30	5	-0.83	1605130	445	2.86	3625	3625	3590	4725	2545	3635	3607.03	0.72	-85	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	294	-7.59	1.85	12	0.01	-475.00	1945.00	6910	20230405	-47.83	2745	20231026	31.33	5800	-37.84	20240110	3590	0.42	20240411	5800	-37.84	20240110	2745	31.33	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
113	20240411	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-20	5	-0.55	329645	91	0.58	3625	3625	3600	4725	2545	3635	3622.47	0.72	-32	3745	3690	3640	3585	3535	3665	3560	41	1090	500	2390	5	1	8164148	295	-7.61	1.86	12	0.00	-475.00	1945.00	6910	20230405	-47.68	2745	20231026	31.69	5800	-37.67	20240110	3590	0.70	20240409	5800	-37.67	20240110	2745	31.69	20231026	0.79	N	331920	500	40 억	58956	N	N	N	00	N
114	20240409	161001	54	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-5	5	-0.14	56292165	15549	77.62	3640	3695	3590	4730	2550	3640	3620.28	0.76	-3157	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	297	-7.65	1.87	12	0.19	-475.00	1945.00	6910	20230405	-47.40	2745	20231026	32.42	5800	-37.33	20240110	3590	1.25	20240409	6140	-40.80	20230410	2745	32.42	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
115	20240409	151006	54	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	49892955	13788	68.83	3640	3695	3590	4730	2550	3640	3618.58	0.76	-2996	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	296	-7.62	1.86	12	0.17	-475.00	1945.00	6910	20230405	-47.61	2745	20231026	31.88	5800	-37.59	20240110	3590	0.84	20240409	6140	-41.04	20230410	2745	31.88	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
116	20240409	141012	54	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-15	5	-0.41	43334425	11974	59.77	3640	3695	3590	4730	2550	3640	3619.04	0.76	-2642	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	296	-7.63	1.86	12	0.15	-475.00	1945.00	6910	20230405	-47.54	2745	20231026	32.06	5800	-37.50	20240110	3590	0.97	20240409	6140	-40.96	20230410	2745	32.06	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
117	20240409	131004	54	100.00	KOSDAQ	제약	N	N	N	N	N	3640	0	3	0.00	39693345	10970	54.76	3640	3695	3590	4730	2550	3640	3618.35	0.76	-2255	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	297	-7.66	1.87	12	0.13	-475.00	1945.00	6910	20230405	-47.32	2745	20231026	32.60	5800	-37.24	20240110	3590	1.39	20240409	6140	-40.72	20230410	2745	32.60	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
118	20240409	121009	54	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	31668135	8746	43.66	3640	3695	3600	4730	2550	3640	3620.87	0.76	-1489	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	296	-7.62	1.86	12	0.11	-475.00	1945.00	6910	20230405	-47.61	2745	20231026	31.88	5800	-37.59	20240110	3600	0.56	20240409	6140	-41.04	20230410	2745	31.88	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
119	20240409	111006	54	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-30	5	-0.82	18252225	5031	25.11	3640	3695	3605	4730	2550	3640	3627.95	0.76	-1409	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	295	-7.60	1.86	12	0.06	-475.00	1945.00	6910	20230405	-47.76	2745	20231026	31.51	5800	-37.76	20240110	3605	0.14	20240409	6140	-41.21	20230410	2745	31.51	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
120	20240409	101000	54	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	12107930	3328	16.61	3640	3695	3610	4730	2550	3640	3638.20	0.76	-1171	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	296	-7.62	1.86	12	0.04	-475.00	1945.00	6910	20230405	-47.61	2745	20231026	31.88	5800	-37.59	20240110	3610	0.28	20240409	6140	-41.04	20230410	2745	31.88	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
121	20240409	091020	54	100.00	KOSDAQ	제약	N	N	N	N	N	3690	50	2	1.37	1349515	369	1.84	3640	3695	3640	4730	2550	3640	3657.22	0.76	-122	3906	3772	3701	3567	3496	3737	3532	41	1090	500	2400	5	1	8164148	301	-7.77	1.90	12	0.00	-475.00	1945.00	6910	20230405	-46.60	2745	20231026	34.43	5800	-36.38	20240110	3630	1.65	20240408	6140	-39.90	20230410	2745	34.43	20231026	0.84	N	331920	500	40 억	61744	N	N	N	01	N
122	20240408	161000	54	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-190	5	-4.96	73027125	19868	57.80	3830	3835	3630	4975	2685	3830	3675.62	0.75	318	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	297	-7.66	1.87	12	0.24	-475.00	1945.00	6910	20230405	-47.32	2745	20231026	32.60	5800	-37.24	20240110	3630	0.28	20240408	6140	-40.72	20230410	2745	32.60	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
123	20240408	151008	54	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-175	5	-4.57	63600225	17279	50.26	3830	3835	3630	4975	2685	3830	3680.78	0.75	393	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	298	-7.69	1.88	12	0.21	-475.00	1945.00	6910	20230405	-47.11	2745	20231026	33.15	5800	-36.98	20240110	3630	0.69	20240408	6140	-40.47	20230410	2745	33.15	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
124	20240408	141006	54	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-175	5	-4.57	60742400	16497	47.99	3830	3835	3630	4975	2685	3830	3682.03	0.75	434	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	298	-7.69	1.88	12	0.20	-475.00	1945.00	6910	20230405	-47.11	2745	20231026	33.15	5800	-36.98	20240110	3630	0.69	20240408	6140	-40.47	20230410	2745	33.15	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
125	20240408	131000	54	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-170	5	-4.44	60433300	16412	47.74	3830	3835	3630	4975	2685	3830	3682.26	0.75	435	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	299	-7.71	1.88	12	0.20	-475.00	1945.00	6910	20230405	-47.03	2745	20231026	33.33	5800	-36.90	20240110	3630	0.83	20240408	6140	-40.39	20230410	2745	33.33	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
126	20240408	121008	54	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-170	5	-4.44	57186260	15522	45.15	3830	3835	3630	4975	2685	3830	3684.21	0.75	674	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	299	-7.71	1.88	12	0.19	-475.00	1945.00	6910	20230405	-47.03	2745	20231026	33.33	5800	-36.90	20240110	3630	0.83	20240408	6140	-40.39	20230410	2745	33.33	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
127	20240408	111011	54	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-170	5	-4.44	47843680	12953	37.68	3830	3835	3630	4975	2685	3830	3693.64	0.75	462	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	299	-7.71	1.88	12	0.16	-475.00	1945.00	6910	20230405	-47.03	2745	20231026	33.33	5800	-36.90	20240110	3630	0.83	20240408	6140	-40.39	20230410	2745	33.33	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
128	20240408	100957	54	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-150	5	-3.92	36986740	9983	29.04	3830	3835	3665	4975	2685	3830	3704.97	0.75	668	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	300	-7.75	1.89	12	0.12	-475.00	1945.00	6910	20230405	-46.74	2745	20231026	34.06	5800	-36.55	20240110	3665	0.41	20240408	6140	-40.07	20230410	2745	34.06	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
129	20240408	091008	54	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-70	5	-1.83	8912115	2366	6.88	3830	3835	3755	4975	2685	3830	3766.74	0.75	-571	4143	3986	3878	3721	3613	3932	3667	41	1145	500	2520	5	1	8164148	307	-7.92	1.93	12	0.03	-475.00	1945.00	6910	20230405	-45.59	2745	20231026	36.98	5800	-35.17	20240110	3755	0.13	20240408	6140	-38.76	20230410	2745	36.98	20231026	0.82	N	331920	500	40 억	61226	N	N	N	01	N
130	20240405	161003	54	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-100	5	-2.54	131838720	34365	26.18	3930	4035	3770	5100	2755	3930	3836.42	0.82	-7176	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	313	-8.06	1.97	12	0.42	-475.00	1945.00	6910	20230405	-44.57	2745	20231026	39.53	5800	-33.97	20240110	3770	1.59	20240405	6910	-44.57	20230405	2745	39.53	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
131	20240405	151000	54	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-135	5	-3.44	128395480	33457	25.49	3930	4035	3770	5100	2755	3930	3837.63	0.82	-7129	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	310	-7.99	1.95	12	0.41	-475.00	1945.00	6910	20230405	-45.08	2745	20231026	38.25	5800	-34.57	20240110	3770	0.66	20240405	6910	-45.08	20230405	2745	38.25	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
132	20240405	140957	54	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-135	5	-3.44	122397730	31871	24.28	3930	4035	3770	5100	2755	3930	3840.41	0.82	-6434	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	310	-7.99	1.95	12	0.39	-475.00	1945.00	6910	20230405	-45.08	2745	20231026	38.25	5800	-34.57	20240110	3770	0.66	20240405	6910	-45.08	20230405	2745	38.25	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
133	20240405	130955	54	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-110	5	-2.80	103850070	26993	20.56	3930	4035	3800	5100	2755	3930	3847.30	0.82	-5719	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	312	-8.04	1.96	12	0.33	-475.00	1945.00	6910	20230405	-44.72	2745	20231026	39.16	5800	-34.14	20240110	3800	0.53	20240405	6910	-44.72	20230405	2745	39.16	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
134	20240405	120959	54	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-110	5	-2.80	78799195	20426	15.56	3930	4035	3810	5100	2755	3930	3857.79	0.82	-3532	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	312	-8.04	1.96	12	0.25	-475.00	1945.00	6910	20230405	-44.72	2745	20231026	39.16	5800	-34.14	20240110	3810	0.26	20240405	6910	-44.72	20230405	2745	39.16	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
135	20240405	111006	54	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-90	5	-2.29	62926260	16268	12.39	3930	4035	3810	5100	2755	3930	3868.10	0.82	-3298	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	314	-8.08	1.97	12	0.20	-475.00	1945.00	6910	20230405	-44.43	2745	20231026	39.89	5800	-33.79	20240110	3810	0.79	20240405	6910	-44.43	20230405	2745	39.89	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
136	20240405	100837	54	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-40	5	-1.02	32453270	8317	6.34	3930	4035	3840	5100	2755	3930	3902.04	0.82	-4035	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	318	-8.19	2.00	12	0.10	-475.00	1945.00	6910	20230405	-43.70	2745	20231026	41.71	5800	-32.93	20240110	3810	2.10	20240320	6910	-43.70	20230405	2745	41.71	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
137	20240405	090946	54	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-60	5	-1.53	8114890	2085	1.59	3930	3955	3840	5100	2755	3930	3892.03	0.82	-1535	4616	4272	4046	3702	3476	4160	3590	41	1170	500	2590	5	1	8164148	316	-8.15	1.99	12	0.03	-475.00	1945.00	6910	20230405	-43.99	2745	20231026	40.98	5800	-33.28	20240110	3810	1.57	20240320	6910	-43.99	20230405	2745	40.98	20231026	0.75	N	331920	500	40 억	67163	N	N	N	01	N
138	20240404	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	-370	5	-8.60	524775505	130731	86.26	4300	4390	3820	5590	3010	4300	4014.16	0.85	-6182	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	321	-8.27	2.02	12	1.60	-475.00	1945.00	6910	20230405	-43.13	2745	20231026	43.17	5800	-32.24	20240110	3810	3.15	20240320	6910	-43.13	20230405	2745	43.17	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
139	20240404	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-400	5	-9.30	517490395	128878	85.04	4300	4390	3820	5590	3010	4300	4015.35	0.85	-5877	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	318	-8.21	2.01	12	1.58	-475.00	1945.00	6910	20230405	-43.56	2745	20231026	42.08	5800	-32.76	20240110	3810	2.36	20240320	6910	-43.56	20230405	2745	42.08	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
140	20240404	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-340	5	-7.91	420103035	103704	68.43	4300	4390	3880	5590	3010	4300	4050.98	0.85	-2720	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	323	-8.34	2.04	12	1.27	-475.00	1945.00	6910	20230405	-42.69	2745	20231026	44.26	5800	-31.72	20240110	3810	3.94	20240320	6910	-42.69	20230405	2745	44.26	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
141	20240404	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-315	5	-7.33	271363885	65693	43.35	4300	4390	3985	5590	3010	4300	4130.79	0.85	-2735	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	325	-8.39	2.05	12	0.80	-475.00	1945.00	6910	20230405	-42.33	2745	20231026	45.17	5800	-31.29	20240110	3810	4.59	20240320	6910	-42.33	20230405	2745	45.17	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
142	20240404	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-250	5	-5.81	224138325	53924	35.58	4300	4390	4000	5590	3010	4300	4156.56	0.85	-494	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	331	-8.53	2.08	12	0.66	-475.00	1945.00	6910	20230405	-41.39	2745	20231026	47.54	5800	-30.17	20240110	3810	6.30	20240320	6910	-41.39	20230405	2745	47.54	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
143	20240404	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-300	5	-6.98	193274220	46247	30.52	4300	4390	4000	5590	3010	4300	4179.17	0.85	-1575	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	327	-8.42	2.06	12	0.57	-475.00	1945.00	6910	20230405	-42.11	2745	20231026	45.72	5800	-31.03	20240110	3810	4.99	20240320	6910	-42.11	20230405	2745	45.72	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
144	20240404	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-145	5	-3.37	122250240	28804	19.01	4300	4390	4155	5590	3010	4300	4244.21	0.85	-1497	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	339	-8.75	2.14	12	0.35	-475.00	1945.00	6910	20230405	-39.87	2745	20231026	51.37	5800	-28.36	20240110	3810	9.06	20240320	6910	-39.87	20230405	2745	51.37	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
145	20240404	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-10	5	-0.23	32910000	7677	5.07	4300	4390	4255	5590	3010	4300	4286.83	0.85	-1051	5240	4770	4525	4055	3810	4647	3932	41	1290	500	2830	5	1	8164148	350	-9.03	2.21	12	0.09	-475.00	1945.00	6910	20230405	-37.92	2745	20231026	56.28	5800	-26.03	20240110	3810	12.60	20240320	6910	-37.92	20230405	2745	56.28	20231026	0.76	N	331920	500	40 억	69370	N	N	N	00	N
146	20240403	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-500	5	-10.42	672334130	150679	777.94	4800	4995	4280	6240	3360	4800	4462.06	0.62	14134	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	351	-9.05	2.21	12	1.85	-475.00	1945.00	6910	20230405	-37.77	2745	20231026	56.65	5800	-25.86	20240110	3810	12.86	20240320	6910	-37.77	20230405	2745	56.65	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
147	20240403	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-500	5	-10.42	608758900	135861	701.44	4800	4995	4285	6240	3360	4800	4480.75	0.62	17795	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	351	-9.05	2.21	12	1.66	-475.00	1945.00	6910	20230405	-37.77	2745	20231026	56.65	5800	-25.86	20240110	3810	12.86	20240320	6910	-37.77	20230405	2745	56.65	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
148	20240403	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	-285	5	-5.94	342542240	74593	385.12	4800	4995	4510	6240	3360	4800	4592.15	0.62	8357	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	369	-9.51	2.32	12	0.91	-475.00	1945.00	6910	20230405	-34.66	2745	20231026	64.48	5800	-22.16	20240110	3810	18.50	20240320	6910	-34.66	20230405	2745	64.48	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
149	20240403	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-275	5	-5.73	332426380	72365	373.61	4800	4995	4510	6240	3360	4800	4593.75	0.62	8877	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	369	-9.53	2.33	12	0.89	-475.00	1945.00	6910	20230405	-34.52	2745	20231026	64.85	5800	-21.98	20240110	3810	18.77	20240320	6910	-34.52	20230405	2745	64.85	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
150	20240403	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-265	5	-5.52	279789065	60743	313.61	4800	4995	4530	6240	3360	4800	4606.11	0.62	9610	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	370	-9.55	2.33	12	0.74	-475.00	1945.00	6910	20230405	-34.37	2745	20231026	65.21	5800	-21.81	20240110	3810	19.03	20240320	6910	-34.37	20230405	2745	65.21	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
151	20240403	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	-265	5	-5.52	272749150	59195	305.62	4800	4995	4530	6240	3360	4800	4607.64	0.62	10037	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	370	-9.55	2.33	12	0.73	-475.00	1945.00	6910	20230405	-34.37	2745	20231026	65.21	5800	-21.81	20240110	3810	19.03	20240320	6910	-34.37	20230405	2745	65.21	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
152	20240403	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-125	5	-2.60	230642710	49984	258.06	4800	4995	4540	6240	3360	4800	4614.33	0.62	13472	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	382	-9.84	2.40	12	0.61	-475.00	1945.00	6910	20230405	-32.34	2745	20231026	70.31	5800	-19.40	20240110	3810	22.70	20240320	6910	-32.34	20230405	2745	70.31	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
153	20240403	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-20	5	-0.42	20869730	4323	22.32	4800	4995	4725	6240	3360	4800	4827.60	0.62	-28	4893	4846	4788	4741	4683	4870	4765	41	1440	500	3160	5	1	8164148	390	-10.06	2.46	12	0.05	-475.00	1945.00	6910	20230405	-30.82	2745	20231026	74.13	5800	-17.59	20240110	3810	25.46	20240320	6910	-30.82	20230405	2745	74.13	20231026	0.76	N	331920	500	40 억	50982	N	N	N	00	N
154	20240402	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-45	5	-0.93	92618050	19369	117.51	4795	4835	4730	6290	3395	4845	4781.67	0.63	-731	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	392	-10.11	2.47	12	0.24	-475.00	1945.00	6910	20230405	-30.54	2745	20231026	74.86	5800	-17.24	20240110	3810	25.98	20240320	6910	-30.54	20230405	2745	74.86	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
155	20240402	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4765	-80	5	-1.65	84662140	17708	107.43	4795	4835	4730	6290	3395	4845	4781.01	0.63	-723	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	389	-10.03	2.45	12	0.22	-475.00	1945.00	6910	20230405	-31.04	2745	20231026	73.59	5800	-17.84	20240110	3810	25.07	20240320	6910	-31.04	20230405	2745	73.59	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
156	20240402	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-70	5	-1.44	55782145	11647	70.66	4795	4835	4770	6290	3395	4845	4789.40	0.63	-649	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	390	-10.05	2.46	12	0.14	-475.00	1945.00	6910	20230405	-30.90	2745	20231026	73.95	5800	-17.67	20240110	3810	25.33	20240320	6910	-30.90	20230405	2745	73.95	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
157	20240402	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-25	5	-0.52	50961590	10639	64.55	4795	4835	4770	6290	3395	4845	4790.07	0.63	-831	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	394	-10.15	2.48	12	0.13	-475.00	1945.00	6910	20230405	-30.25	2745	20231026	75.59	5800	-16.90	20240110	3810	26.51	20240320	6910	-30.25	20230405	2745	75.59	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
158	20240402	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-60	5	-1.24	36542020	7624	46.25	4795	4835	4780	6290	3395	4845	4793.02	0.63	-729	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	391	-10.07	2.46	12	0.09	-475.00	1945.00	6910	20230405	-30.75	2745	20231026	74.32	5800	-17.50	20240110	3810	25.59	20240320	6910	-30.75	20230405	2745	74.32	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
159	20240402	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-60	5	-1.24	24402190	5089	30.87	4795	4835	4780	6290	3395	4845	4795.09	0.63	-598	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	391	-10.07	2.46	12	0.06	-475.00	1945.00	6910	20230405	-30.75	2745	20231026	74.32	5800	-17.50	20240110	3810	25.59	20240320	6910	-30.75	20230405	2745	74.32	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
160	20240402	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-25	5	-0.52	19437445	4052	24.58	4795	4835	4780	6290	3395	4845	4797.00	0.63	-598	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	394	-10.15	2.48	12	0.05	-475.00	1945.00	6910	20230405	-30.25	2745	20231026	75.59	5800	-16.90	20240110	3810	26.51	20240320	6910	-30.25	20230405	2745	75.59	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
161	20240402	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-20	5	-0.41	2488155	519	3.15	4795	4835	4780	6290	3395	4845	4794.13	0.63	-275	5131	4987	4831	4687	4531	5060	4760	41	1445	500	3190	5	1	8164148	394	-10.16	2.48	12	0.01	-475.00	1945.00	6910	20230405	-30.17	2745	20231026	75.77	5800	-16.81	20240110	3810	26.64	20240320	6910	-30.17	20230405	2745	75.77	20231026	0.74	N	331920	500	40 억	51367	N	N	N	00	N
162	20240401	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	40	2	0.83	79498205	16482	40.06	4805	4975	4675	6240	3365	4805	4823.33	0.61	906	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	396	-10.20	2.49	12	0.20	-475.00	1945.00	6910	20230405	-29.88	2745	20231026	76.50	5800	-16.47	20240110	3810	27.17	20240320	6910	-29.88	20230405	2745	76.50	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
163	20240401	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	25	2	0.52	75366985	15628	37.99	4805	4975	4675	6240	3365	4805	4822.56	0.61	456	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	394	-10.17	2.48	12	0.19	-475.00	1945.00	6910	20230405	-30.10	2745	20231026	75.96	5800	-16.72	20240110	3810	26.77	20240320	6910	-30.10	20230405	2745	75.96	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
164	20240401	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	20	2	0.42	70723285	14666	35.65	4805	4975	4675	6240	3365	4805	4822.26	0.61	-206	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	394	-10.16	2.48	12	0.18	-475.00	1945.00	6910	20230405	-30.17	2745	20231026	75.77	5800	-16.81	20240110	3810	26.64	20240320	6910	-30.17	20230405	2745	75.77	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
165	20240401	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	35	2	0.73	53577365	11123	27.04	4805	4975	4675	6240	3365	4805	4816.81	0.61	-175	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	395	-10.19	2.49	12	0.14	-475.00	1945.00	6910	20230405	-29.96	2745	20231026	76.32	5800	-16.55	20240110	3810	27.03	20240320	6910	-29.96	20230405	2745	76.32	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
166	20240401	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	10	2	0.21	38829165	8071	19.62	4805	4975	4675	6240	3365	4805	4810.95	0.61	-575	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	393	-10.14	2.48	12	0.10	-475.00	1945.00	6910	20230405	-30.32	2745	20231026	75.41	5800	-16.98	20240110	3810	26.38	20240320	6910	-30.32	20230405	2745	75.41	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
167	20240401	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	35	2	0.73	34687015	7211	17.53	4805	4975	4675	6240	3365	4805	4810.29	0.61	-942	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	395	-10.19	2.49	12	0.09	-475.00	1945.00	6910	20230405	-29.96	2745	20231026	76.32	5800	-16.55	20240110	3810	27.03	20240320	6910	-29.96	20230405	2745	76.32	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
168	20240401	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	10	2	0.21	24385075	5073	12.33	4805	4975	4675	6240	3365	4805	4806.84	0.61	-1181	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	393	-10.14	2.48	12	0.06	-475.00	1945.00	6910	20230405	-30.32	2745	20231026	75.41	5800	-16.98	20240110	3810	26.38	20240320	6910	-30.32	20230405	2745	75.41	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N
169	20240401	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	55	2	1.14	16786760	3500	8.51	4805	4975	4675	6240	3365	4805	4796.22	0.61	-633	5175	4990	4875	4690	4575	5082	4782	41	1435	500	3170	5	1	8164148	397	-10.23	2.50	12	0.04	-475.00	1945.00	6910	20230405	-29.67	2745	20231026	77.05	5800	-16.21	20240110	3810	27.56	20240320	6910	-29.67	20230405	2745	77.05	20231026	0.68	N	331920	500	40 억	50132	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History