KissMeData/314130/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161200	57	100.00	KOSDAQ		제약	N	N	N	N	N	6910	200	2	2.98	424784500	60685	115.16	7350	7350	6770	8720	4700	6710	6999.86	1.75	-13243	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1035	-2.33	1.79	12	0.41	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19880	-65.24	20230502	6550	5.50	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
3	20240430	151211	57	100.00	KOSDAQ		제약	N	N	N	N	N	6910	200	2	2.98	415414760	59329	112.59	7350	7350	6770	8720	4700	6710	7001.88	1.75	-13366	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1035	-2.33	1.79	12	0.40	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19880	-65.24	20230502	6550	5.50	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
4	20240430	141218	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	160	2	2.38	362664030	51632	97.98	7350	7350	6770	8720	4700	6710	7024.02	1.75	-12410	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1029	-2.31	1.78	12	0.34	-2971.00	3862.00	25300	20230427	-72.85	6550	20240426	4.89	13850	-50.40	20240102	6550	4.89	20240426	19880	-65.44	20230502	6550	4.89	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
5	20240430	131213	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	170	2	2.53	329222160	46778	88.77	7350	7350	6770	8720	4700	6710	7037.97	1.75	-8799	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1030	-2.32	1.78	12	0.31	-2971.00	3862.00	25300	20230427	-72.81	6550	20240426	5.04	13850	-50.32	20240102	6550	5.04	20240426	19880	-65.39	20230502	6550	5.04	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
6	20240430	121210	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	170	2	2.53	290838600	41215	78.22	7350	7350	6770	8720	4700	6710	7056.62	1.75	-8138	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1030	-2.32	1.78	12	0.28	-2971.00	3862.00	25300	20230427	-72.81	6550	20240426	5.04	13850	-50.32	20240102	6550	5.04	20240426	19880	-65.39	20230502	6550	5.04	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
7	20240430	111204	57	100.00	KOSDAQ		제약	N	N	N	N	N	6870	160	2	2.38	280134820	39662	75.27	7350	7350	6770	8720	4700	6710	7063.05	1.75	-7583	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1029	-2.31	1.78	12	0.26	-2971.00	3862.00	25300	20230427	-72.85	6550	20240426	4.89	13850	-50.40	20240102	6550	4.89	20240426	19880	-65.44	20230502	6550	4.89	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
8	20240430	101206	57	100.00	KOSDAQ		제약	N	N	N	N	N	6880	170	2	2.53	248449250	35045	66.51	7350	7350	6770	8720	4700	6710	7089.44	1.75	-5064	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1030	-2.32	1.78	12	0.23	-2971.00	3862.00	25300	20230427	-72.81	6550	20240426	5.04	13850	-50.32	20240102	6550	5.04	20240426	19880	-65.39	20230502	6550	5.04	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
9	20240430	091216	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	230	2	3.43	198218150	27774	52.71	7350	7350	6770	8720	4700	6710	7136.82	1.75	-3751	6930	6820	6690	6580	6450	6875	6635	75	2010	500	4560	10	1	14974158	1039	-2.34	1.80	12	0.19	-2971.00	3862.00	25300	20230427	-72.57	6550	20240426	5.95	13850	-49.89	20240102	6550	5.95	20240426	19880	-65.09	20230502	6550	5.95	20240426	0.65	N	314130	500	74 억	262328	N	N	N	N
10	20240429	161155	57	100.00	KOSDAQ		제약	N	N	N	N	N	6710	150	2	2.29	353548060	52694	110.79	6560	6800	6560	8520	4600	6560	6709.77	1.62	24167	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1005	-2.26	1.74	12	0.35	-2971.00	3862.00	25300	20230427	-73.48	6550	20240426	2.44	13850	-51.55	20240102	6550	2.44	20240426	19880	-66.25	20230502	6550	2.44	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
11	20240429	151206	57	100.00	KOSDAQ		제약	N	N	N	N	N	6800	240	2	3.66	259411040	38662	81.29	6560	6800	6560	8520	4600	6560	6710.14	1.62	22189	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1018	-2.29	1.76	12	0.26	-2971.00	3862.00	25300	20230427	-73.12	6550	20240426	3.82	13850	-50.90	20240102	6550	3.82	20240426	19880	-65.79	20230502	6550	3.82	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
12	20240429	141120	57	100.00	KOSDAQ		제약	N	N	N	N	N	6750	190	2	2.90	218235280	32586	68.51	6560	6800	6560	8520	4600	6560	6697.67	1.62	17663	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1011	-2.27	1.75	12	0.22	-2971.00	3862.00	25300	20230427	-73.32	6550	20240426	3.05	13850	-51.26	20240102	6550	3.05	20240426	19880	-66.05	20230502	6550	3.05	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
13	20240429	131204	57	100.00	KOSDAQ		제약	N	N	N	N	N	6720	160	2	2.44	208128070	31090	65.37	6560	6800	6560	8520	4600	6560	6694.85	1.62	17264	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1006	-2.26	1.74	12	0.21	-2971.00	3862.00	25300	20230427	-73.44	6550	20240426	2.60	13850	-51.48	20240102	6550	2.60	20240426	19880	-66.20	20230502	6550	2.60	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
14	20240429	121203	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	180	2	2.74	178887860	26745	56.23	6560	6800	6560	8520	4600	6560	6689.18	1.62	14178	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1009	-2.27	1.75	12	0.18	-2971.00	3862.00	25300	20230427	-73.36	6550	20240426	2.90	13850	-51.34	20240102	6550	2.90	20240426	19880	-66.10	20230502	6550	2.90	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
15	20240429	111139	57	100.00	KOSDAQ		제약	N	N	N	N	N	6720	160	2	2.44	132338510	19860	41.76	6560	6760	6560	8520	4600	6560	6664.15	1.62	10646	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1006	-2.26	1.74	12	0.13	-2971.00	3862.00	25300	20230427	-73.44	6550	20240426	2.60	13850	-51.48	20240102	6550	2.60	20240426	19880	-66.20	20230502	6550	2.60	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
16	20240429	101204	57	100.00	KOSDAQ		제약	N	N	N	N	N	6680	120	2	1.83	108928070	16365	34.41	6560	6760	6560	8520	4600	6560	6656.81	1.62	10008	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	1000	-2.25	1.73	12	0.11	-2971.00	3862.00	25300	20230427	-73.60	6550	20240426	1.98	13850	-51.77	20240102	6550	1.98	20240426	19880	-66.40	20230502	6550	1.98	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
17	20240429	091204	57	100.00	KOSDAQ		제약	N	N	N	N	N	6650	90	2	1.37	43686410	6624	13.93	6560	6680	6560	8520	4600	6560	6595.76	1.62	5865	6860	6710	6630	6480	6400	6670	6440	75	1960	500	4460	10	1	14974158	996	-2.24	1.72	12	0.04	-2971.00	3862.00	25300	20230427	-73.72	6550	20240426	1.53	13850	-51.99	20240102	6550	1.53	20240426	19880	-66.55	20230502	6550	1.53	20240426	0.57	N	314130	500	74 억	242691	N	N	N	N
18	20240426	161158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6560	-180	5	-2.67	303481420	45921	41.26	6740	6780	6550	8760	4720	6740	6608.83	1.67	-1911	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	982	-2.21	1.70	12	0.31	-2971.00	3862.00	25300	20230427	-74.07	6550	20240426	0.15	13850	-52.64	20240102	6550	0.15	20240426	25300	-74.07	20230427	6550	0.15	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
19	20240426	151200	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6590	-150	5	-2.23	285726190	43216	38.83	6740	6780	6550	8760	4720	6740	6611.58	1.67	-2400	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	987	-2.22	1.71	12	0.29	-2971.00	3862.00	25300	20230427	-73.95	6550	20240426	0.61	13850	-52.42	20240102	6550	0.61	20240426	25300	-73.95	20230427	6550	0.61	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
20	20240426	141158	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6620	-120	5	-1.78	234244760	35397	31.80	6740	6780	6550	8760	4720	6740	6617.64	1.67	-19	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	991	-2.23	1.71	12	0.24	-2971.00	3862.00	25300	20230427	-73.83	6550	20240426	1.07	13850	-52.20	20240102	6550	1.07	20240426	25300	-73.83	20230427	6550	1.07	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
21	20240426	131159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6590	-150	5	-2.23	216159590	32661	29.35	6740	6780	6550	8760	4720	6740	6618.28	1.67	-632	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	987	-2.22	1.71	12	0.22	-2971.00	3862.00	25300	20230427	-73.95	6550	20240426	0.61	13850	-52.42	20240102	6550	0.61	20240426	25300	-73.95	20230427	6550	0.61	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
22	20240426	121156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6590	-150	5	-2.23	196383740	29658	26.65	6740	6780	6550	8760	4720	6740	6621.61	1.67	-785	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	987	-2.22	1.71	12	0.20	-2971.00	3862.00	25300	20230427	-73.95	6550	20240426	0.61	13850	-52.42	20240102	6550	0.61	20240426	25300	-73.95	20230427	6550	0.61	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
23	20240426	111151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6600	-140	5	-2.08	161986740	24427	21.95	6740	6780	6590	8760	4720	6740	6631.46	1.67	152	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	988	-2.22	1.71	12	0.16	-2971.00	3862.00	25300	20230427	-73.91	6590	20240426	0.15	13850	-52.35	20240102	6590	0.15	20240426	25300	-73.91	20230427	6590	0.15	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
24	20240426	101156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6600	-140	5	-2.08	87202550	13109	11.78	6740	6780	6600	8760	4720	6740	6652.11	1.67	367	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	988	-2.22	1.71	12	0.09	-2971.00	3862.00	25300	20230427	-73.91	6600	20240426	0.00	13850	-52.35	20240102	6600	0.00	20240426	25300	-73.91	20230427	6600	0.00	20240426	0.58	N	314130	500	74 억	249339	N	N	N	N
25	20240426	091201	57	100.00	KOSDAQ		제약	N	N	N	N	N	6740	0	3	0.00	11739910	1743	1.57	6740	6780	6700	8760	4720	6740	6735.46	1.67	-31	7173	6956	6793	6576	6413	6875	6495	75	2020	500	4580	10	1	14974158	1009	-2.27	1.75	12	0.01	-2971.00	3862.00	25300	20230427	-73.36	6630	20240425	1.66	13850	-51.34	20240102	6630	1.66	20240425	25300	-73.36	20230427	6630	1.66	20240425	0.58	N	314130	500	74 억	249339	N	N	N	N
26	20240425	161150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6740	-290	5	-4.13	746980270	111292	389.72	6950	7010	6630	9130	4930	7030	6711.88	1.79	-10202	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1009	-2.27	1.75	12	0.74	-2971.00	3862.00	25500	20230419	-73.57	6630	20240425	1.66	13850	-51.34	20240102	6630	1.66	20240425	25300	-73.36	20230427	6630	1.66	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
27	20240425	151156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6700	-330	5	-4.69	730577100	108848	381.16	6950	7010	6630	9130	4930	7030	6711.90	1.79	-10041	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1003	-2.26	1.73	12	0.73	-2971.00	3862.00	25500	20230419	-73.73	6630	20240425	1.06	13850	-51.62	20240102	6630	1.06	20240425	25300	-73.52	20230427	6630	1.06	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
28	20240425	141153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6690	-340	5	-4.84	672979490	100234	351.00	6950	7010	6630	9130	4930	7030	6714.08	1.79	-10064	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1002	-2.25	1.73	12	0.67	-2971.00	3862.00	25500	20230419	-73.76	6630	20240425	0.90	13850	-51.70	20240102	6630	0.90	20240425	25300	-73.56	20230427	6630	0.90	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
29	20240425	131153	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6700	-330	5	-4.69	556852700	82892	290.27	6950	7010	6630	9130	4930	7030	6717.81	1.79	-9211	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1003	-2.26	1.73	12	0.55	-2971.00	3862.00	25500	20230419	-73.73	6630	20240425	1.06	13850	-51.62	20240102	6630	1.06	20240425	25300	-73.52	20230427	6630	1.06	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
30	20240425	121150	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6630	-400	5	-5.69	435331350	64730	226.67	6950	7010	6630	9130	4930	7030	6725.34	1.79	-7789	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	993	-2.23	1.72	12	0.43	-2971.00	3862.00	25500	20230419	-74.00	6630	20240425	0.00	13850	-52.13	20240102	6630	0.00	20240425	25300	-73.79	20230427	6630	0.00	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
31	20240425	111151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6710	-320	5	-4.55	308725520	45744	160.18	6950	7010	6630	9130	4930	7030	6748.98	1.79	-6243	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1005	-2.26	1.74	12	0.31	-2971.00	3862.00	25500	20230419	-73.69	6630	20240425	1.21	13850	-51.55	20240102	6630	1.21	20240425	25300	-73.48	20230427	6630	1.21	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
32	20240425	101151	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6770	-260	5	-3.70	123181300	18007	63.06	6950	7010	6760	9130	4930	7030	6840.75	1.79	-5988	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1014	-2.28	1.75	12	0.12	-2971.00	3862.00	25500	20230419	-73.45	6760	20240425	0.15	13850	-51.12	20240102	6760	0.15	20240425	25300	-73.24	20230427	6760	0.15	20240425	0.60	N	314130	500	74 억	267319	N	N	N	N
33	20240425	091155	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-30	5	-0.43	6521340	937	3.28	6950	7010	6950	9130	4930	7030	6959.81	1.79	-368	7190	7110	7030	6950	6870	7150	6990	75	2100	500	4780	10	1	14974158	1048	-2.36	1.81	12	0.01	-2971.00	3862.00	25500	20230419	-72.55	6800	20240417	2.94	13850	-49.46	20240102	6800	2.94	20240417	25300	-72.33	20230427	6800	2.94	20240417	0.60	N	314130	500	74 억	267319	N	N	N	N
34	20240424	161132	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	40	2	0.57	200392620	28525	59.81	6990	7110	6950	9080	4900	6990	7025.16	1.80	371	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1053	-2.37	1.82	12	0.19	-2971.00	3862.00	28300	20230418	-75.16	6800	20240417	3.38	13850	-49.24	20240102	6800	3.38	20240417	25300	-72.21	20230427	6800	3.38	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
35	20240424	151149	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	50	2	0.72	186586680	26557	55.68	6990	7110	6950	9080	4900	6990	7025.89	1.80	121	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1054	-2.37	1.82	12	0.18	-2971.00	3862.00	28300	20230418	-75.12	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	25300	-72.17	20230427	6800	3.53	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
36	20240424	141150	57	100.00	KOSDAQ		제약	N	N	N	N	N	7010	20	2	0.29	160827310	22890	47.99	6990	7110	6950	9080	4900	6990	7026.09	1.80	-1771	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1050	-2.36	1.82	12	0.15	-2971.00	3862.00	28300	20230418	-75.23	6800	20240417	3.09	13850	-49.39	20240102	6800	3.09	20240417	25300	-72.29	20230427	6800	3.09	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
37	20240424	131153	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	10	2	0.14	139576860	19858	41.64	6990	7110	6950	9080	4900	6990	7028.75	1.80	-1626	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1048	-2.36	1.81	12	0.13	-2971.00	3862.00	28300	20230418	-75.27	6800	20240417	2.94	13850	-49.46	20240102	6800	2.94	20240417	25300	-72.33	20230427	6800	2.94	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
38	20240424	121147	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	40	2	0.57	116599670	16588	34.78	6990	7110	6950	9080	4900	6990	7029.16	1.80	-2919	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1053	-2.37	1.82	12	0.11	-2971.00	3862.00	28300	20230418	-75.16	6800	20240417	3.38	13850	-49.24	20240102	6800	3.38	20240417	25300	-72.21	20230427	6800	3.38	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
39	20240424	111145	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	60	2	0.86	116099870	16517	34.63	6990	7110	6950	9080	4900	6990	7029.11	1.80	-2942	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1056	-2.37	1.83	12	0.11	-2971.00	3862.00	28300	20230418	-75.09	6800	20240417	3.68	13850	-49.10	20240102	6800	3.68	20240417	25300	-72.13	20230427	6800	3.68	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
40	20240424	101143	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	0	3	0.00	97003960	13792	28.92	6990	7110	6950	9080	4900	6990	7033.35	1.80	-1321	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1047	-2.35	1.81	12	0.09	-2971.00	3862.00	28300	20230418	-75.30	6800	20240417	2.79	13850	-49.53	20240102	6800	2.79	20240417	25300	-72.37	20230427	6800	2.79	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
41	20240424	091148	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	50	2	0.72	29875060	4278	8.97	6990	7040	6950	9080	4900	6990	6983.42	1.80	91	7263	7126	7013	6876	6763	7070	6820	75	2090	500	4750	10	1	14974158	1054	-2.37	1.82	12	0.03	-2971.00	3862.00	28300	20230418	-75.12	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	25300	-72.17	20230427	6800	3.53	20240417	0.62	N	314130	500	74 억	270149	N	N	N	N
42	20240423	161116	57	100.00	KOSDAQ		제약	N	N	N	N	N	6990	-40	5	-0.57	334932120	47692	127.33	7020	7150	6900	9130	4930	7030	7022.82	1.82	2172	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1047	-2.35	1.81	12	0.32	-2971.00	3862.00	30400	20230417	-77.01	6800	20240417	2.79	13850	-49.53	20240102	6800	2.79	20240417	25300	-72.37	20230427	6800	2.79	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
43	20240423	151143	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-30	5	-0.43	318577930	45347	121.07	7020	7150	6900	9130	4930	7030	7025.34	1.82	2075	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1048	-2.36	1.81	12	0.30	-2971.00	3862.00	30400	20230417	-76.97	6800	20240417	2.94	13850	-49.46	20240102	6800	2.94	20240417	25300	-72.33	20230427	6800	2.94	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
44	20240423	141141	57	100.00	KOSDAQ		제약	N	N	N	N	N	6930	-100	5	-1.42	301240430	42855	114.42	7020	7150	6900	9130	4930	7030	7029.29	1.82	2629	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1038	-2.33	1.79	12	0.29	-2971.00	3862.00	30400	20230417	-77.20	6800	20240417	1.91	13850	-49.96	20240102	6800	1.91	20240417	25300	-72.61	20230427	6800	1.91	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
45	20240423	131140	57	100.00	KOSDAQ		제약	N	N	N	N	N	6900	-130	5	-1.85	292981230	41664	111.24	7020	7150	6900	9130	4930	7030	7032.00	1.82	2707	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1033	-2.32	1.79	12	0.28	-2971.00	3862.00	30400	20230417	-77.30	6800	20240417	1.47	13850	-50.18	20240102	6800	1.47	20240417	25300	-72.73	20230427	6800	1.47	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
46	20240423	121139	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	-30	5	-0.43	200693680	28411	75.85	7020	7150	6990	9130	4930	7030	7063.94	1.82	982	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1048	-2.36	1.81	12	0.19	-2971.00	3862.00	30400	20230417	-76.97	6800	20240417	2.94	13850	-49.46	20240102	6800	2.94	20240417	25300	-72.33	20230427	6800	2.94	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
47	20240423	111140	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	0	3	0.00	185556680	26256	70.10	7020	7150	6990	9130	4930	7030	7067.21	1.82	1501	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1053	-2.37	1.82	12	0.18	-2971.00	3862.00	30400	20230417	-76.88	6800	20240417	3.38	13850	-49.24	20240102	6800	3.38	20240417	25300	-72.21	20230427	6800	3.38	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
48	20240423	101137	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	20	2	0.28	129202270	18253	48.73	7020	7150	7020	9130	4930	7030	7078.41	1.82	4456	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1056	-2.37	1.83	12	0.12	-2971.00	3862.00	30400	20230417	-76.81	6800	20240417	3.68	13850	-49.10	20240102	6800	3.68	20240417	25300	-72.13	20230427	6800	3.68	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
49	20240423	091141	57	100.00	KOSDAQ		제약	N	N	N	N	N	7070	40	2	0.57	2172750	307	0.82	7020	7150	7020	9130	4930	7030	7077.36	1.82	60	7210	7120	7010	6920	6810	7165	6965	75	2100	500	4780	10	1	14974158	1059	-2.38	1.83	12	0.00	-2971.00	3862.00	30400	20230417	-76.74	6800	20240417	3.97	13850	-48.95	20240102	6800	3.97	20240417	25300	-72.06	20230427	6800	3.97	20240417	0.66	N	314130	500	74 억	273025	N	N	N	N
50	20240422	161136	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	130	2	1.88	261988890	37282	80.20	6900	7100	6900	8970	4830	6900	7027.22	1.81	6837	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1053	-2.37	1.82	12	0.25	-2971.00	3862.00	30600	20230414	-77.03	6800	20240417	3.38	13850	-49.24	20240102	6800	3.38	20240417	25300	-72.21	20230427	6800	3.38	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
51	20240422	151133	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	120	2	1.74	245344910	34919	75.12	6900	7100	6900	8970	4830	6900	7026.12	1.81	4951	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1051	-2.36	1.82	12	0.23	-2971.00	3862.00	30600	20230414	-77.06	6800	20240417	3.24	13850	-49.31	20240102	6800	3.24	20240417	25300	-72.25	20230427	6800	3.24	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
52	20240422	141135	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	130	2	1.88	227916750	32440	69.79	6900	7100	6900	8970	4830	6900	7025.79	1.81	4895	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1053	-2.37	1.82	12	0.22	-2971.00	3862.00	30600	20230414	-77.03	6800	20240417	3.38	13850	-49.24	20240102	6800	3.38	20240417	25300	-72.21	20230427	6800	3.38	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
53	20240422	131131	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	140	2	2.03	210834050	30006	64.55	6900	7100	6900	8970	4830	6900	7026.40	1.81	6216	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1054	-2.37	1.82	12	0.20	-2971.00	3862.00	30600	20230414	-76.99	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	25300	-72.17	20230427	6800	3.53	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
54	20240422	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	120	2	1.74	185703460	26423	56.84	6900	7100	6900	8970	4830	6900	7028.10	1.81	3752	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1051	-2.36	1.82	12	0.18	-2971.00	3862.00	30600	20230414	-77.06	6800	20240417	3.24	13850	-49.31	20240102	6800	3.24	20240417	25300	-72.25	20230427	6800	3.24	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
55	20240422	111133	57	100.00	KOSDAQ		제약	N	N	N	N	N	7030	130	2	1.88	174274700	24791	53.33	6900	7100	6900	8970	4830	6900	7029.76	1.81	4140	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1053	-2.37	1.82	12	0.17	-2971.00	3862.00	30600	20230414	-77.03	6800	20240417	3.38	13850	-49.24	20240102	6800	3.38	20240417	25300	-72.21	20230427	6800	3.38	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
56	20240422	101133	57	100.00	KOSDAQ		제약	N	N	N	N	N	7080	180	2	2.61	74033160	10502	22.59	6900	7100	6900	8970	4830	6900	7049.43	1.81	3943	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1060	-2.38	1.83	12	0.07	-2971.00	3862.00	30600	20230414	-76.86	6800	20240417	4.12	13850	-48.88	20240102	6800	4.12	20240417	25300	-72.02	20230427	6800	4.12	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
57	20240422	091134	57	100.00	KOSDAQ		제약	N	N	N	N	N	6970	70	2	1.01	9001990	1282	2.76	6900	7070	6900	8970	4830	6900	7021.83	1.81	-446	7313	7106	6953	6746	6593	7030	6670	75	2070	500	4690	10	1	14974158	1044	-2.35	1.80	12	0.01	-2971.00	3862.00	30600	20230414	-77.22	6800	20240417	2.50	13850	-49.68	20240102	6800	2.50	20240417	25300	-72.45	20230427	6800	2.50	20240417	0.66	N	314130	500	74 억	270377	N	N	N	N
58	20240419	161040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6900	-150	5	-2.13	322742720	46484	135.86	7050	7160	6800	9160	4940	7050	6943.09	1.86	-3030	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1033	-2.32	1.79	12	0.31	-2971.00	3862.00	32500	20230413	-78.77	6800	20240419	1.47	13850	-50.18	20240102	6800	1.47	20240419	25500	-72.94	20230419	6800	1.47	20240419	0.69	N	314130	500	74 억	278620	N	N	N	N
59	20240419	151048	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6910	-140	5	-1.99	313971330	45215	132.15	7050	7160	6800	9160	4940	7050	6943.96	1.86	-3066	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1035	-2.33	1.79	12	0.30	-2971.00	3862.00	32500	20230413	-78.74	6800	20240419	1.62	13850	-50.11	20240102	6800	1.62	20240419	25500	-72.90	20230419	6800	1.62	20240419	0.69	N	314130	500	74 억	278620	N	N	N	N
60	20240419	141039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6910	-140	5	-1.99	299983880	43189	126.23	7050	7160	6800	9160	4940	7050	6945.84	1.86	-3490	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1035	-2.33	1.79	12	0.29	-2971.00	3862.00	32500	20230413	-78.74	6800	20240419	1.62	13850	-50.11	20240102	6800	1.62	20240419	25500	-72.90	20230419	6800	1.62	20240419	0.69	N	314130	500	74 억	278620	N	N	N	N
61	20240419	131039	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6910	-140	5	-1.99	290894160	41873	122.39	7050	7160	6800	9160	4940	7050	6947.06	1.86	-3966	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1035	-2.33	1.79	12	0.28	-2971.00	3862.00	32500	20230413	-78.74	6800	20240419	1.62	13850	-50.11	20240102	6800	1.62	20240419	25500	-72.90	20230419	6800	1.62	20240419	0.69	N	314130	500	74 억	278620	N	N	N	N
62	20240419	121036	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6840	-210	5	-2.98	272513440	39204	114.58	7050	7160	6800	9160	4940	7050	6951.16	1.86	-4566	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1024	-2.30	1.77	12	0.26	-2971.00	3862.00	32500	20230413	-78.95	6800	20240419	0.59	13850	-50.61	20240102	6800	0.59	20240419	25500	-73.18	20230419	6800	0.59	20240419	0.69	N	314130	500	74 억	278620	N	N	N	N
63	20240419	111050	57	100.00	KOSDAQ		제약	N	N	N	N	N	6960	-90	5	-1.28	156512530	22269	65.09	7050	7160	6880	9160	4940	7050	7028.27	1.86	-8010	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1042	-2.34	1.80	12	0.15	-2971.00	3862.00	32500	20230413	-78.58	6800	20240417	2.35	13850	-49.75	20240102	6800	2.35	20240417	25500	-72.71	20230419	6800	2.35	20240417	0.69	N	314130	500	74 억	278620	N	N	N	N
64	20240419	101044	57	100.00	KOSDAQ		제약	N	N	N	N	N	7100	50	2	0.71	82625640	11705	34.21	7050	7160	6880	9160	4940	7050	7059.00	1.86	-1934	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1063	-2.39	1.84	12	0.08	-2971.00	3862.00	32500	20230413	-78.15	6800	20240417	4.41	13850	-48.74	20240102	6800	4.41	20240417	25500	-72.16	20230419	6800	4.41	20240417	0.69	N	314130	500	74 억	278620	N	N	N	N
65	20240419	091035	57	100.00	KOSDAQ		제약	N	N	N	N	N	6960	-90	5	-1.28	20891100	2971	8.68	7050	7070	6880	9160	4940	7050	7031.67	1.86	-1773	7303	7176	6993	6866	6683	7240	6930	75	2110	500	4790	10	1	14974158	1042	-2.34	1.80	12	0.02	-2971.00	3862.00	32500	20230413	-78.58	6800	20240417	2.35	13850	-49.75	20240102	6800	2.35	20240417	25500	-72.71	20230419	6800	2.35	20240417	0.69	N	314130	500	74 억	278620	N	N	N	N
66	20240418	161036	57	100.00	KOSDAQ		제약	N	N	N	N	N	7050	150	2	2.17	236566740	33832	91.36	6880	7120	6810	8970	4830	6900	6991.87	1.84	6771	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1056	-2.37	1.83	12	0.23	-2971.00	3862.00	32500	20230413	-78.31	6800	20240417	3.68	13850	-49.10	20240102	6800	3.68	20240417	28300	-75.09	20230418	6800	3.68	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
67	20240418	151035	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	140	2	2.03	192220720	27576	74.47	6880	7090	6810	8970	4830	6900	6970.58	1.84	7232	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1054	-2.37	1.82	12	0.18	-2971.00	3862.00	32500	20230413	-78.34	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	28300	-75.12	20230418	6800	3.53	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
68	20240418	141043	57	100.00	KOSDAQ		제약	N	N	N	N	N	7000	100	2	1.45	170314030	24471	66.08	6880	7080	6810	8970	4830	6900	6959.83	1.84	6952	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1048	-2.36	1.81	12	0.16	-2971.00	3862.00	32500	20230413	-78.46	6800	20240417	2.94	13850	-49.46	20240102	6800	2.94	20240417	28300	-75.27	20230418	6800	2.94	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
69	20240418	131033	57	100.00	KOSDAQ		제약	N	N	N	N	N	7020	120	2	1.74	155504080	22356	60.37	6880	7080	6810	8970	4830	6900	6955.81	1.84	7571	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1051	-2.36	1.82	12	0.15	-2971.00	3862.00	32500	20230413	-78.40	6800	20240417	3.24	13850	-49.31	20240102	6800	3.24	20240417	28300	-75.19	20230418	6800	3.24	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
70	20240418	121033	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	140	2	2.03	144839390	20835	56.26	6880	7080	6810	8970	4830	6900	6951.73	1.84	7455	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1054	-2.37	1.82	12	0.14	-2971.00	3862.00	32500	20230413	-78.34	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	28300	-75.12	20230418	6800	3.53	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
71	20240418	111040	57	100.00	KOSDAQ		제약	N	N	N	N	N	6970	70	2	1.01	137370070	19768	53.38	6880	7080	6810	8970	4830	6900	6949.11	1.84	6910	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1044	-2.35	1.80	12	0.13	-2971.00	3862.00	32500	20230413	-78.55	6800	20240417	2.50	13850	-49.68	20240102	6800	2.50	20240417	28300	-75.37	20230418	6800	2.50	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
72	20240418	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	7040	140	2	2.03	111619470	16093	43.46	6880	7080	6810	8970	4830	6900	6935.90	1.84	6483	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1054	-2.37	1.82	12	0.11	-2971.00	3862.00	32500	20230413	-78.34	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	28300	-75.12	20230418	6800	3.53	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
73	20240418	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	6940	40	2	0.58	54077090	7866	21.24	6880	6980	6810	8970	4830	6900	6874.79	1.84	3411	7406	7152	6976	6722	6546	7065	6635	75	2070	500	4690	10	1	14974158	1039	-2.34	1.80	12	0.05	-2971.00	3862.00	32500	20230413	-78.65	6800	20240417	2.06	13850	-49.89	20240102	6800	2.06	20240417	28300	-75.48	20230418	6800	2.06	20240417	0.67	N	314130	500	74 억	276227	N	N	N	N
74	20240417	161025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6900	-140	5	-1.99	254515230	36463	29.86	7020	7230	6800	9150	4930	7040	6980.19	1.87	-465	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1033	-2.32	1.79	12	0.24	-2971.00	3862.00	32500	20230413	-78.77	6800	20240417	1.47	13850	-50.18	20240102	6800	1.47	20240417	30400	-77.30	20230417	6800	1.47	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
75	20240417	151040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6960	-80	5	-1.14	185037640	26444	21.66	7020	7230	6800	9150	4930	7040	6997.34	1.87	-129	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1042	-2.34	1.80	12	0.18	-2971.00	3862.00	32500	20230413	-78.58	6800	20240417	2.35	13850	-49.75	20240102	6800	2.35	20240417	30400	-77.11	20230417	6800	2.35	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
76	20240417	141037	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6980	-60	5	-0.85	151769390	21679	17.76	7020	7230	6800	9150	4930	7040	7000.76	1.87	845	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1045	-2.35	1.81	12	0.14	-2971.00	3862.00	32500	20230413	-78.52	6800	20240417	2.65	13850	-49.60	20240102	6800	2.65	20240417	30400	-77.04	20230417	6800	2.65	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
77	20240417	131038	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6980	-60	5	-0.85	123954580	17689	14.49	7020	7230	6800	9150	4930	7040	7007.44	1.87	871	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1045	-2.35	1.81	12	0.12	-2971.00	3862.00	32500	20230413	-78.52	6800	20240417	2.65	13850	-49.60	20240102	6800	2.65	20240417	30400	-77.04	20230417	6800	2.65	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
78	20240417	121040	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6990	-50	5	-0.71	114323670	16311	13.36	7020	7230	6800	9150	4930	7040	7008.99	1.87	1180	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1047	-2.35	1.81	12	0.11	-2971.00	3862.00	32500	20230413	-78.49	6800	20240417	2.79	13850	-49.53	20240102	6800	2.79	20240417	30400	-77.01	20230417	6800	2.79	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
79	20240417	111043	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7040	0	3	0.00	82594050	11784	9.65	7020	7230	6800	9150	4930	7040	7009.00	1.87	1665	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1054	-2.37	1.82	12	0.08	-2971.00	3862.00	32500	20230413	-78.34	6800	20240417	3.53	13850	-49.17	20240102	6800	3.53	20240417	30400	-76.84	20230417	6800	3.53	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
80	20240417	101033	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7060	20	2	0.28	59203760	8450	6.92	7020	7230	6800	9150	4930	7040	7006.36	1.87	1271	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1057	-2.38	1.83	12	0.06	-2971.00	3862.00	32500	20230413	-78.28	6800	20240417	3.82	13850	-49.03	20240102	6800	3.82	20240417	30400	-76.78	20230417	6800	3.82	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
81	20240417	091029	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7080	40	2	0.57	28685370	4121	3.38	7020	7230	6800	9150	4930	7040	6960.78	1.87	841	7713	7376	7143	6806	6573	7260	6690	75	2110	500	4780	10	1	14974158	1060	-2.38	1.83	12	0.03	-2971.00	3862.00	32500	20230413	-78.22	6800	20240417	4.12	13850	-48.88	20240102	6800	4.12	20240417	30400	-76.71	20230417	6800	4.12	20240417	0.69	N	314130	500	74 억	279890	N	N	N	N
82	20240416	161035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7040	-360	5	-4.86	865423070	122096	170.70	7370	7480	6910	9620	5180	7400	7088.05	1.89	7433	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1054	-2.37	1.82	12	0.82	-2971.00	3862.00	32500	20230413	-78.34	6910	20240416	1.88	13850	-49.17	20240102	6910	1.88	20240416	30400	-76.84	20230417	6910	1.88	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
83	20240416	151034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7110	-290	5	-3.92	844508320	119142	166.57	7370	7480	6910	9620	5180	7400	7088.25	1.89	7169	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1065	-2.39	1.84	12	0.80	-2971.00	3862.00	32500	20230413	-78.12	6910	20240416	2.89	13850	-48.66	20240102	6910	2.89	20240416	30400	-76.61	20230417	6910	2.89	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
84	20240416	141035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7040	-360	5	-4.86	805447500	113607	158.83	7370	7480	6910	9620	5180	7400	7089.77	1.89	6577	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1054	-2.37	1.82	12	0.76	-2971.00	3862.00	32500	20230413	-78.34	6910	20240416	1.88	13850	-49.17	20240102	6910	1.88	20240416	30400	-76.84	20230417	6910	1.88	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
85	20240416	131031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7080	-320	5	-4.32	743780580	104842	146.57	7370	7480	6910	9620	5180	7400	7094.30	1.89	6549	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1060	-2.38	1.83	12	0.70	-2971.00	3862.00	32500	20230413	-78.22	6910	20240416	2.46	13850	-48.88	20240102	6910	2.46	20240416	30400	-76.71	20230417	6910	2.46	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
86	20240416	121035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7150	-250	5	-3.38	721451050	101693	142.17	7370	7480	6910	9620	5180	7400	7094.40	1.89	5686	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1071	-2.41	1.85	12	0.68	-2971.00	3862.00	32500	20230413	-78.00	6910	20240416	3.47	13850	-48.38	20240102	6910	3.47	20240416	30400	-76.48	20230417	6910	3.47	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
87	20240416	111030	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7010	-390	5	-5.27	581783100	81872	114.46	7370	7480	6910	9620	5180	7400	7106.01	1.89	3724	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1050	-2.36	1.82	12	0.55	-2971.00	3862.00	32500	20230413	-78.43	6910	20240416	1.45	13850	-49.39	20240102	6910	1.45	20240416	30400	-76.94	20230417	6910	1.45	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
88	20240416	101022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7160	-240	5	-3.24	316297690	44043	61.57	7370	7480	7030	9620	5180	7400	7181.57	1.89	-2261	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1072	-2.41	1.85	12	0.29	-2971.00	3862.00	32500	20230413	-77.97	7030	20240416	1.85	13850	-48.30	20240102	7030	1.85	20240416	30400	-76.45	20230417	7030	1.85	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
89	20240416	091022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7160	-240	5	-3.24	95209090	13186	18.43	7370	7480	7140	9620	5180	7400	7220.47	1.89	84	7860	7630	7490	7260	7120	7560	7190	75	2220	500	5030	10	1	14974158	1072	-2.41	1.85	12	0.09	-2971.00	3862.00	32500	20230413	-77.97	7140	20240416	0.28	13850	-48.30	20240102	7140	0.28	20240416	30400	-76.45	20230417	7140	0.28	20240416	0.71	N	314130	500	74 억	282441	N	N	N	N
90	20240415	161020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	-390	5	-5.01	530457790	71300	96.58	7700	7720	7350	10120	5460	7790	7439.82	1.90	4324	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1108	-2.49	1.92	12	0.48	-2971.00	3862.00	32500	20230413	-77.23	7350	20240415	0.68	13850	-46.57	20240102	7350	0.68	20240415	30400	-75.66	20230417	7350	0.68	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
91	20240415	151025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	-390	5	-5.01	473290570	63558	86.10	7700	7720	7370	10120	5460	7790	7446.59	1.90	4901	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1108	-2.49	1.92	12	0.42	-2971.00	3862.00	32500	20230413	-77.23	7370	20240415	0.41	13850	-46.57	20240102	7370	0.41	20240415	30400	-75.66	20230417	7370	0.41	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
92	20240415	141018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7530	-260	5	-3.34	400029480	53729	72.78	7700	7720	7370	10120	5460	7790	7445.32	1.90	4472	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1128	-2.53	1.95	12	0.36	-2971.00	3862.00	32500	20230413	-76.83	7370	20240415	2.17	13850	-45.63	20240102	7370	2.17	20240415	30400	-75.23	20230417	7370	2.17	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
93	20240415	131006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7470	-320	5	-4.11	378474330	50850	68.88	7700	7720	7370	10120	5460	7790	7442.96	1.90	4484	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1119	-2.51	1.93	12	0.34	-2971.00	3862.00	32500	20230413	-77.02	7370	20240415	1.36	13850	-46.06	20240102	7370	1.36	20240415	30400	-75.43	20230417	7370	1.36	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
94	20240415	121023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7390	-400	5	-5.13	318454480	42779	57.95	7700	7720	7370	10120	5460	7790	7444.18	1.90	208	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1107	-2.49	1.91	12	0.29	-2971.00	3862.00	32500	20230413	-77.26	7370	20240415	0.27	13850	-46.64	20240102	7370	0.27	20240415	30400	-75.69	20230417	7370	0.27	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
95	20240415	111021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7440	-350	5	-4.49	227086870	30514	41.33	7700	7720	7370	10120	5460	7790	7442.06	1.90	122	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1114	-2.50	1.93	12	0.20	-2971.00	3862.00	32500	20230413	-77.11	7370	20240415	0.95	13850	-46.28	20240102	7370	0.95	20240415	30400	-75.53	20230417	7370	0.95	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
96	20240415	101015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	-390	5	-5.01	167027310	22411	30.36	7700	7720	7370	10120	5460	7790	7452.92	1.90	173	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1108	-2.49	1.92	12	0.15	-2971.00	3862.00	32500	20230413	-77.23	7370	20240415	0.41	13850	-46.57	20240102	7370	0.41	20240415	30400	-75.66	20230417	7370	0.41	20240415	0.70	N	314130	500	74 억	284551	N	N	N	N
97	20240415	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	7600	-190	5	-2.44	18234160	2387	3.23	7700	7720	7570	10120	5460	7790	7638.94	1.90	-909	8223	8006	7733	7516	7243	8115	7625	75	2330	500	5290	10	1	14974158	1138	-2.56	1.97	12	0.02	-2971.00	3862.00	32500	20230413	-76.62	7460	20240412	1.88	13850	-45.13	20240102	7460	1.88	20240412	30400	-75.00	20230417	7460	1.88	20240412	0.70	N	314130	500	74 억	284551	N	N	N	N
98	20240412	161014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7790	130	2	1.70	563764460	73767	70.26	7680	7950	7460	9950	5370	7660	7642.28	1.96	-116	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1166	-2.62	2.02	12	0.49	-2971.00	3862.00	32500	20230413	-76.03	7460	20240412	4.42	13850	-43.75	20240102	7460	4.42	20240412	32500	-76.03	20230413	7460	4.42	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
99	20240412	151018	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7760	100	2	1.31	547325670	71655	68.24	7680	7950	7460	9950	5370	7660	7638.35	1.96	-113	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1162	-2.61	2.01	12	0.48	-2971.00	3862.00	32500	20230413	-76.12	7460	20240412	4.02	13850	-43.97	20240102	7460	4.02	20240412	32500	-76.12	20230413	7460	4.02	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
100	20240412	141014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7570	-90	5	-1.17	496581440	65058	61.96	7680	7950	7460	9950	5370	7660	7632.90	1.96	-3625	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1134	-2.55	1.96	12	0.43	-2971.00	3862.00	32500	20230413	-76.71	7460	20240412	1.47	13850	-45.34	20240102	7460	1.47	20240412	32500	-76.71	20230413	7460	1.47	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
101	20240412	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7630	-30	5	-0.39	442349050	57881	55.13	7680	7950	7460	9950	5370	7660	7642.39	1.96	-4643	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1143	-2.57	1.98	12	0.39	-2971.00	3862.00	32500	20230413	-76.52	7460	20240412	2.28	13850	-44.91	20240102	7460	2.28	20240412	32500	-76.52	20230413	7460	2.28	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
102	20240412	121009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7660	0	3	0.00	259357470	33588	31.99	7680	7950	7550	9950	5370	7660	7721.73	1.96	-3179	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1147	-2.58	1.98	12	0.22	-2971.00	3862.00	32500	20230413	-76.43	7550	20240412	1.46	13850	-44.69	20240102	7550	1.46	20240412	32500	-76.43	20230413	7550	1.46	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
103	20240412	111009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7770	110	2	1.44	234864440	30403	28.96	7680	7950	7550	9950	5370	7660	7725.04	1.96	-2440	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1163	-2.62	2.01	12	0.20	-2971.00	3862.00	32500	20230413	-76.09	7550	20240412	2.91	13850	-43.90	20240102	7550	2.91	20240412	32500	-76.09	20230413	7550	2.91	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
104	20240412	101010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7730	70	2	0.91	171840260	22305	21.24	7680	7950	7550	9950	5370	7660	7704.11	1.96	1181	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1158	-2.60	2.00	12	0.15	-2971.00	3862.00	32500	20230413	-76.22	7550	20240412	2.38	13850	-44.19	20240102	7550	2.38	20240412	32500	-76.22	20230413	7550	2.38	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
105	20240412	091011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7640	-20	5	-0.26	23283660	3043	2.90	7680	7700	7630	9950	5370	7660	7651.55	1.96	-1604	8146	7902	7776	7532	7406	7840	7470	75	2290	500	5200	10	1	14974158	1144	-2.57	1.98	12	0.02	-2971.00	3862.00	32500	20230413	-76.49	7630	20240412	0.13	13850	-44.84	20240102	7630	0.13	20240412	32500	-76.49	20230413	7630	0.13	20240412	0.71	N	314130	500	74 억	293381	N	N	N	N
106	20240411	161007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7660	-390	5	-4.84	807495340	103791	118.84	7980	8020	7650	10460	5640	8050	7780.10	2.00	3677	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1147	-2.58	1.98	12	0.69	-2971.00	3862.00	32500	20230413	-76.43	7650	20240411	0.13	13850	-44.69	20240102	7650	0.13	20240411	32500	-76.43	20230413	7650	0.13	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
107	20240411	151010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7690	-360	5	-4.47	701937350	90039	103.09	7980	8020	7650	10460	5640	8050	7795.93	2.00	44	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1152	-2.59	1.99	12	0.60	-2971.00	3862.00	32500	20230413	-76.34	7650	20240411	0.52	13850	-44.48	20240102	7650	0.52	20240411	32500	-76.34	20230413	7650	0.52	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
108	20240411	141009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7690	-360	5	-4.47	585659970	74927	85.79	7980	8020	7680	10460	5640	8050	7816.41	2.00	2172	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1152	-2.59	1.99	12	0.50	-2971.00	3862.00	32500	20230413	-76.34	7680	20240411	0.13	13850	-44.48	20240102	7680	0.13	20240411	32500	-76.34	20230413	7680	0.13	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
109	20240411	130955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7810	-240	5	-2.98	433565970	55243	63.25	7980	8020	7780	10460	5640	8050	7848.34	2.00	2669	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1169	-2.63	2.02	12	0.37	-2971.00	3862.00	32500	20230413	-75.97	7780	20240411	0.39	13850	-43.61	20240102	7780	0.39	20240411	32500	-75.97	20230413	7780	0.39	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
110	20240411	121010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7860	-190	5	-2.36	273416140	34736	39.77	7980	8020	7820	10460	5640	8050	7871.26	2.00	2793	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1177	-2.65	2.04	12	0.23	-2971.00	3862.00	32500	20230413	-75.82	7820	20240411	0.51	13850	-43.25	20240102	7820	0.51	20240411	32500	-75.82	20230413	7820	0.51	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
111	20240411	111000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7890	-160	5	-1.99	171349150	21742	24.89	7980	8020	7820	10460	5640	8050	7881.02	2.00	2620	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1181	-2.66	2.04	12	0.15	-2971.00	3862.00	32500	20230413	-75.72	7820	20240411	0.90	13850	-43.03	20240102	7820	0.90	20240411	32500	-75.72	20230413	7820	0.90	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
112	20240411	101006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7900	-150	5	-1.86	150212290	19062	21.83	7980	8020	7820	10460	5640	8050	7880.20	2.00	2748	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1183	-2.66	2.05	12	0.13	-2971.00	3862.00	32500	20230413	-75.69	7820	20240411	1.02	13850	-42.96	20240102	7820	1.02	20240411	32500	-75.69	20230413	7820	1.02	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
113	20240411	091006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7870	-180	5	-2.24	28716880	3623	4.15	7980	8020	7860	10460	5640	8050	7926.27	2.00	-227	8430	8240	8110	7920	7790	8175	7855	75	2410	500	5470	10	1	14974158	1178	-2.65	2.04	12	0.02	-2971.00	3862.00	32500	20230413	-75.78	7860	20240411	0.13	13850	-43.18	20240102	7860	0.13	20240411	32500	-75.78	20230413	7860	0.13	20240411	0.72	N	314130	500	74 억	299704	N	N	N	N
114	20240409	160948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8050	-160	5	-1.95	695559020	86121	180.89	8300	8300	7980	10670	5750	8210	8076.54	2.06	128	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1205	-2.71	2.08	12	0.58	-2971.00	3862.00	32500	20230413	-75.23	7980	20240409	0.88	13850	-41.88	20240102	7980	0.88	20240409	32500	-75.23	20230413	7980	0.88	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
115	20240409	150954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8100	-110	5	-1.34	666222880	82486	173.26	8300	8300	7980	10670	5750	8210	8076.80	2.06	177	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1213	-2.73	2.10	12	0.55	-2971.00	3862.00	32500	20230413	-75.08	7980	20240409	1.50	13850	-41.52	20240102	7980	1.50	20240409	32500	-75.08	20230413	7980	1.50	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
116	20240409	140959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8070	-140	5	-1.71	653567690	80918	169.96	8300	8300	7980	10670	5750	8210	8076.91	2.06	157	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1208	-2.72	2.09	12	0.54	-2971.00	3862.00	32500	20230413	-75.17	7980	20240409	1.13	13850	-41.73	20240102	7980	1.13	20240409	32500	-75.17	20230413	7980	1.13	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
117	20240409	130951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8050	-160	5	-1.95	640644020	79316	166.60	8300	8300	7980	10670	5750	8210	8077.11	2.06	804	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1205	-2.71	2.08	12	0.53	-2971.00	3862.00	32500	20230413	-75.23	7980	20240409	0.88	13850	-41.88	20240102	7980	0.88	20240409	32500	-75.23	20230413	7980	0.88	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
118	20240409	120957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8010	-200	5	-2.44	522774410	64595	135.68	8300	8300	7990	10670	5750	8210	8093.11	2.06	289	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1199	-2.70	2.07	12	0.43	-2971.00	3862.00	32500	20230413	-75.35	7990	20240409	0.25	13850	-42.17	20240102	7990	0.25	20240409	32500	-75.35	20230413	7990	0.25	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
119	20240409	110954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8090	-120	5	-1.46	311486460	38310	80.47	8300	8300	8050	10670	5750	8210	8130.68	2.06	-415	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1211	-2.72	2.09	12	0.26	-2971.00	3862.00	32500	20230413	-75.11	8050	20240409	0.50	13850	-41.59	20240102	8050	0.50	20240409	32500	-75.11	20230413	8050	0.50	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
120	20240409	100947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8050	-160	5	-1.95	183412130	22506	47.27	8300	8300	8050	10670	5750	8210	8149.48	2.06	1662	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1205	-2.71	2.08	12	0.15	-2971.00	3862.00	32500	20230413	-75.23	8050	20240409	0.00	13850	-41.88	20240102	8050	0.00	20240409	32500	-75.23	20230413	8050	0.00	20240409	0.73	N	314130	500	74 억	308576	N	N	N	N
121	20240409	091006	57	100.00	KOSDAQ		제약	N	N	N	N	N	8210	0	3	0.00	21540780	2625	5.51	8300	8300	8160	10670	5750	8210	8206.01	2.06	1627	8630	8420	8240	8030	7850	8330	7940	75	2460	500	5580	10	1	14974158	1229	-2.76	2.13	12	0.02	-2971.00	3862.00	32500	20230413	-74.74	8060	20240408	1.86	13850	-40.72	20240102	8060	1.86	20240408	32500	-74.74	20230413	8060	1.86	20240408	0.73	N	314130	500	74 억	308576	N	N	N	N
122	20240408	160947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8210	-110	5	-1.32	388127670	47369	58.76	8340	8450	8060	10810	5830	8320	8193.71	2.10	-457	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1229	-2.76	2.13	12	0.32	-2971.00	3862.00	32500	20230413	-74.74	8060	20240408	1.86	13850	-40.72	20240102	8060	1.86	20240408	32500	-74.74	20230413	8060	1.86	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
123	20240408	150955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8270	-50	5	-0.60	371677620	45367	56.28	8340	8450	8060	10810	5830	8320	8192.69	2.10	-675	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1238	-2.78	2.14	12	0.30	-2971.00	3862.00	32500	20230413	-74.55	8060	20240408	2.61	13850	-40.29	20240102	8060	2.61	20240408	32500	-74.55	20230413	8060	2.61	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
124	20240408	140953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8390	70	2	0.84	352316190	43025	53.38	8340	8450	8060	10810	5830	8320	8188.64	2.10	-450	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1256	-2.82	2.17	12	0.29	-2971.00	3862.00	32500	20230413	-74.18	8060	20240408	4.09	13850	-39.42	20240102	8060	4.09	20240408	32500	-74.18	20230413	8060	4.09	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
125	20240408	130947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8340	20	2	0.24	345522420	42212	52.37	8340	8450	8060	10810	5830	8320	8185.41	2.10	-461	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1249	-2.81	2.16	12	0.28	-2971.00	3862.00	32500	20230413	-74.34	8060	20240408	3.47	13850	-39.78	20240102	8060	3.47	20240408	32500	-74.34	20230413	8060	3.47	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
126	20240408	120955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8160	-160	5	-1.92	297316290	36375	45.13	8340	8450	8060	10810	5830	8320	8173.64	2.10	251	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1222	-2.75	2.11	12	0.24	-2971.00	3862.00	32500	20230413	-74.89	8060	20240408	1.24	13850	-41.08	20240102	8060	1.24	20240408	32500	-74.89	20230413	8060	1.24	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
127	20240408	110958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8210	-110	5	-1.32	276388640	33808	41.94	8340	8450	8060	10810	5830	8320	8175.24	2.10	218	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1229	-2.76	2.13	12	0.23	-2971.00	3862.00	32500	20230413	-74.74	8060	20240408	1.86	13850	-40.72	20240102	8060	1.86	20240408	32500	-74.74	20230413	8060	1.86	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
128	20240408	100945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8210	-110	5	-1.32	97476810	11779	14.61	8340	8450	8170	10810	5830	8320	8275.47	2.10	-2359	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1229	-2.76	2.13	12	0.08	-2971.00	3862.00	32500	20230413	-74.74	8170	20240408	0.49	13850	-40.72	20240102	8170	0.49	20240408	32500	-74.74	20230413	8170	0.49	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
129	20240408	090955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8300	-20	5	-0.24	14043780	1686	2.09	8340	8450	8280	10810	5830	8320	8329.64	2.10	-1280	8833	8576	8443	8186	8053	8510	8120	75	2490	500	5650	10	1	14974158	1243	-2.79	2.15	12	0.01	-2971.00	3862.00	32500	20230413	-74.46	8280	20240408	0.24	13850	-40.07	20240102	8280	0.24	20240408	32500	-74.46	20230413	8280	0.24	20240408	0.74	N	314130	500	74 억	314709	N	N	N	N
130	20240405	160951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8320	-380	5	-4.37	675046320	80242	93.77	8700	8700	8310	11310	6090	8700	8412.77	2.23	-7321	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1246	-2.80	2.15	12	0.54	-2971.00	3862.00	32500	20230413	-74.40	8310	20240405	0.12	13850	-39.93	20240102	8310	0.12	20240405	32500	-74.40	20230413	8310	0.12	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
131	20240405	150948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8390	-310	5	-3.56	636256090	75586	88.33	8700	8700	8310	11310	6090	8700	8417.64	2.23	-7886	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1256	-2.82	2.17	12	0.50	-2971.00	3862.00	32500	20230413	-74.18	8310	20240405	0.96	13850	-39.42	20240102	8310	0.96	20240405	32500	-74.18	20230413	8310	0.96	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
132	20240405	140945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8390	-310	5	-3.56	564079060	66966	78.26	8700	8700	8310	11310	6090	8700	8423.36	2.23	-5621	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1256	-2.82	2.17	12	0.45	-2971.00	3862.00	32500	20230413	-74.18	8310	20240405	0.96	13850	-39.42	20240102	8310	0.96	20240405	32500	-74.18	20230413	8310	0.96	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
133	20240405	130941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8370	-330	5	-3.79	505156650	59912	70.02	8700	8700	8310	11310	6090	8700	8431.64	2.23	-5636	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1253	-2.82	2.17	12	0.40	-2971.00	3862.00	32500	20230413	-74.25	8310	20240405	0.72	13850	-39.57	20240102	8310	0.72	20240405	32500	-74.25	20230413	8310	0.72	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
134	20240405	120946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8350	-350	5	-4.02	451658110	53511	62.54	8700	8700	8310	11310	6090	8700	8440.47	2.23	-4540	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1250	-2.81	2.16	12	0.36	-2971.00	3862.00	32500	20230413	-74.31	8310	20240405	0.48	13850	-39.71	20240102	8310	0.48	20240405	32500	-74.31	20230413	8310	0.48	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
135	20240405	110953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8320	-380	5	-4.37	392619670	46435	54.27	8700	8700	8310	11310	6090	8700	8455.25	2.23	-4853	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1246	-2.80	2.15	12	0.31	-2971.00	3862.00	32500	20230413	-74.40	8310	20240405	0.12	13850	-39.93	20240102	8310	0.12	20240405	32500	-74.40	20230413	8310	0.12	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
136	20240405	100827	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8430	-270	5	-3.10	225998760	26564	31.04	8700	8700	8410	11310	6090	8700	8507.71	2.23	-2040	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1262	-2.84	2.18	12	0.18	-2971.00	3862.00	32500	20230413	-74.06	8410	20240405	0.24	13850	-39.13	20240102	8410	0.24	20240405	32500	-74.06	20230413	8410	0.24	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
137	20240405	090934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8520	-180	5	-2.07	47100530	5494	6.42	8700	8700	8500	11310	6090	8700	8573.09	2.23	-321	9073	8886	8773	8586	8473	8830	8530	75	2610	500	5910	10	1	14974158	1276	-2.87	2.21	12	0.04	-2971.00	3862.00	32500	20230413	-73.78	8500	20240405	0.24	13850	-38.48	20240102	8500	0.24	20240405	32500	-73.78	20230413	8500	0.24	20240405	0.75	N	314130	500	74 억	333430	N	N	N	N
138	20240404	160932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8700	-230	5	-2.58	746218810	85253	169.69	8850	8960	8660	11600	6260	8930	8753.10	2.40	-6905	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1303	-2.93	2.25	12	0.57	-2971.00	3862.00	32500	20230413	-73.23	8660	20240404	0.46	13850	-37.18	20240102	8660	0.46	20240404	32500	-73.23	20230413	8660	0.46	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
139	20240404	150930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8700	-230	5	-2.58	720690970	82321	163.86	8850	8960	8660	11600	6260	8930	8754.64	2.40	-7051	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1303	-2.93	2.25	12	0.55	-2971.00	3862.00	32500	20230413	-73.23	8660	20240404	0.46	13850	-37.18	20240102	8660	0.46	20240404	32500	-73.23	20230413	8660	0.46	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
140	20240404	140936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8700	-230	5	-2.58	666390960	76084	151.44	8850	8960	8660	11600	6260	8930	8758.62	2.40	-7048	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1303	-2.93	2.25	12	0.51	-2971.00	3862.00	32500	20230413	-73.23	8660	20240404	0.46	13850	-37.18	20240102	8660	0.46	20240404	32500	-73.23	20230413	8660	0.46	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
141	20240404	130924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8710	-220	5	-2.46	619352700	70679	140.69	8850	8960	8660	11600	6260	8930	8762.90	2.40	-6948	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1304	-2.93	2.26	12	0.47	-2971.00	3862.00	32500	20230413	-73.20	8660	20240404	0.58	13850	-37.11	20240102	8660	0.58	20240404	32500	-73.20	20230413	8660	0.58	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
142	20240404	120931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8800	-130	5	-1.46	368020170	41797	83.20	8850	8960	8710	11600	6260	8930	8804.94	2.40	-124	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1318	-2.96	2.28	12	0.28	-2971.00	3862.00	32500	20230413	-72.92	8710	20240404	1.03	13850	-36.46	20240102	8710	1.03	20240404	32500	-72.92	20230413	8710	1.03	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
143	20240404	110933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8840	-90	5	-1.01	314797930	35745	71.15	8850	8960	8710	11600	6260	8930	8806.77	2.40	1233	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1324	-2.98	2.29	12	0.24	-2971.00	3862.00	32500	20230413	-72.80	8710	20240404	1.49	13850	-36.17	20240102	8710	1.49	20240404	32500	-72.80	20230413	8710	1.49	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
144	20240404	100930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8810	-120	5	-1.34	276688010	31448	62.60	8850	8920	8710	11600	6260	8930	8798.27	2.40	1114	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1319	-2.97	2.28	12	0.21	-2971.00	3862.00	32500	20230413	-72.89	8710	20240404	1.15	13850	-36.39	20240102	8710	1.15	20240404	32500	-72.89	20230413	8710	1.15	20240404	0.76	N	314130	500	74 억	359168	N	N	N	N
145	20240404	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	8900	-30	5	-0.34	32995780	3715	7.39	8850	8920	8850	11600	6260	8930	8881.77	2.40	968	9223	9076	8963	8816	8703	9020	8760	75	2670	500	6070	10	1	14974158	1333	-3.00	2.30	12	0.02	-2971.00	3862.00	32500	20230413	-72.62	8720	20240305	2.06	13850	-35.74	20240102	8720	2.06	20240305	32500	-72.62	20230413	8720	2.06	20240305	0.76	N	314130	500	74 억	359168	N	N	N	N
146	20240403	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-170	5	-1.87	447859370	50222	39.33	9100	9110	8850	11830	6370	9100	8917.34	2.50	-3176	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1337	-3.01	2.31	12	0.34	-2971.00	3862.00	32500	20230413	-72.52	8720	20240305	2.41	13850	-35.52	20240102	8720	2.41	20240305	32500	-72.52	20230413	8720	2.41	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
147	20240403	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	8940	-160	5	-1.76	423293600	47472	37.17	9100	9110	8850	11830	6370	9100	8916.49	2.50	-3348	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1339	-3.01	2.31	12	0.32	-2971.00	3862.00	32500	20230413	-72.49	8720	20240305	2.52	13850	-35.45	20240102	8720	2.52	20240305	32500	-72.49	20230413	8720	2.52	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
148	20240403	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	8920	-180	5	-1.98	402355260	45127	35.34	9100	9110	8850	11830	6370	9100	8915.84	2.50	-3446	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1336	-3.00	2.31	12	0.30	-2971.00	3862.00	32500	20230413	-72.55	8720	20240305	2.29	13850	-35.60	20240102	8720	2.29	20240305	32500	-72.55	20230413	8720	2.29	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
149	20240403	130925	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-170	5	-1.87	328631770	36841	28.85	9100	9110	8850	11830	6370	9100	8920.00	2.50	-3700	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1337	-3.01	2.31	12	0.25	-2971.00	3862.00	32500	20230413	-72.52	8720	20240305	2.41	13850	-35.52	20240102	8720	2.41	20240305	32500	-72.52	20230413	8720	2.41	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
150	20240403	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	8880	-220	5	-2.42	235134570	26333	20.62	9100	9110	8850	11830	6370	9100	8928.92	2.50	-4146	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1330	-2.99	2.30	12	0.18	-2971.00	3862.00	32500	20230413	-72.68	8720	20240305	1.83	13850	-35.88	20240102	8720	1.83	20240305	32500	-72.68	20230413	8720	1.83	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
151	20240403	110925	57	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-230	5	-2.53	212809180	23819	18.65	9100	9110	8850	11830	6370	9100	8934.05	2.50	-4426	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1328	-2.99	2.30	12	0.16	-2971.00	3862.00	32500	20230413	-72.71	8720	20240305	1.72	13850	-35.96	20240102	8720	1.72	20240305	32500	-72.71	20230413	8720	1.72	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
152	20240403	100924	57	100.00	KOSDAQ		제약	N	N	N	N	N	8880	-220	5	-2.42	180566820	20190	15.81	9100	9110	8850	11830	6370	9100	8942.95	2.50	-4958	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1330	-2.99	2.30	12	0.13	-2971.00	3862.00	32500	20230413	-72.68	8720	20240305	1.83	13850	-35.88	20240102	8720	1.83	20240305	32500	-72.68	20230413	8720	1.83	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
153	20240403	090927	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-170	5	-1.87	77542920	8582	6.72	9100	9110	8870	11830	6370	9100	9035.11	2.50	-5012	9526	9312	9086	8872	8646	9200	8760	75	2730	500	6180	10	1	14974158	1337	-3.01	2.31	12	0.06	-2971.00	3862.00	32500	20230413	-72.52	8720	20240305	2.41	13850	-35.52	20240102	8720	2.41	20240305	32500	-72.52	20230413	8720	2.41	20240305	0.75	N	314130	500	74 억	374144	N	N	N	N
154	20240402	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	9100	-200	5	-2.15	1149233030	127609	195.76	9300	9300	8860	12090	6510	9300	9005.83	2.89	-33633	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1363	-3.06	2.36	12	0.85	-2971.00	3862.00	32500	20230413	-72.00	8720	20240305	4.36	13850	-34.30	20240102	8720	4.36	20240305	32500	-72.00	20230413	8720	4.36	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
155	20240402	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	9120	-180	5	-1.94	1116228900	124014	190.25	9300	9300	8860	12090	6510	9300	9000.83	2.89	-33493	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1366	-3.07	2.36	12	0.83	-2971.00	3862.00	32500	20230413	-71.94	8720	20240305	4.59	13850	-34.15	20240102	8720	4.59	20240305	32500	-71.94	20230413	8720	4.59	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
156	20240402	140922	57	100.00	KOSDAQ		제약	N	N	N	N	N	8960	-340	5	-3.66	858848730	95650	146.74	9300	9300	8860	12090	6510	9300	8979.08	2.89	-31555	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1342	-3.02	2.32	12	0.64	-2971.00	3862.00	32500	20230413	-72.43	8720	20240305	2.75	13850	-35.31	20240102	8720	2.75	20240305	32500	-72.43	20230413	8720	2.75	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
157	20240402	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	8980	-320	5	-3.44	658604580	73213	112.32	9300	9300	8860	12090	6510	9300	8995.73	2.89	-26716	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1345	-3.02	2.33	12	0.49	-2971.00	3862.00	32500	20230413	-72.37	8720	20240305	2.98	13850	-35.16	20240102	8720	2.98	20240305	32500	-72.37	20230413	8720	2.98	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
158	20240402	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	8960	-340	5	-3.66	637276040	70832	108.66	9300	9300	8860	12090	6510	9300	8997.01	2.89	-26130	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1342	-3.02	2.32	12	0.47	-2971.00	3862.00	32500	20230413	-72.43	8720	20240305	2.75	13850	-35.31	20240102	8720	2.75	20240305	32500	-72.43	20230413	8720	2.75	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
159	20240402	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	-370	5	-3.98	559092360	62050	95.19	9300	9300	8890	12090	6510	9300	9010.35	2.89	-26161	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1337	-3.01	2.31	12	0.41	-2971.00	3862.00	32500	20230413	-72.52	8720	20240305	2.41	13850	-35.52	20240102	8720	2.41	20240305	32500	-72.52	20230413	8720	2.41	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
160	20240402	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	9050	-250	5	-2.69	335883810	37131	56.96	9300	9300	8960	12090	6510	9300	9045.91	2.89	-17055	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1355	-3.05	2.34	12	0.25	-2971.00	3862.00	32500	20230413	-72.15	8720	20240305	3.78	13850	-34.66	20240102	8720	3.78	20240305	32500	-72.15	20230413	8720	3.78	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
161	20240402	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	-160	5	-1.72	56790560	6169	9.46	9300	9300	9020	12090	6510	9300	9205.80	2.89	-3777	9580	9440	9310	9170	9040	9510	9240	75	2790	500	6320	10	1	14974158	1369	-3.08	2.37	12	0.04	-2971.00	3862.00	32500	20230413	-71.88	8720	20240305	4.82	13850	-34.01	20240102	8720	4.82	20240305	32500	-71.88	20230413	8720	4.82	20240305	0.75	N	314130	500	74 억	433417	N	N	N	N
162	20240401	160909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9300	150	2	1.64	604224100	64981	16.51	9250	9450	9180	11890	6410	9150	9298.47	2.95	2539	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1393	-3.13	2.41	12	0.43	-2971.00	3862.00	32500	20230413	-71.38	8720	20240305	6.65	13850	-32.85	20240102	8720	6.65	20240305	32500	-71.38	20230413	8720	6.65	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
163	20240401	150909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9310	160	2	1.75	584243650	62833	15.97	9250	9450	9180	11890	6410	9150	9298.36	2.95	2971	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1394	-3.13	2.41	12	0.42	-2971.00	3862.00	32500	20230413	-71.35	8720	20240305	6.77	13850	-32.78	20240102	8720	6.77	20240305	32500	-71.35	20230413	8720	6.77	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
164	20240401	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	9290	140	2	1.53	521093920	56049	14.24	9250	9450	9180	11890	6410	9150	9297.11	2.95	5355	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1391	-3.13	2.41	12	0.37	-2971.00	3862.00	32500	20230413	-71.42	8720	20240305	6.54	13850	-32.92	20240102	8720	6.54	20240305	32500	-71.42	20230413	8720	6.54	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
165	20240401	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	9280	130	2	1.42	456036120	49030	12.46	9250	9450	9180	11890	6410	9150	9301.17	2.95	6727	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1390	-3.12	2.40	12	0.33	-2971.00	3862.00	32500	20230413	-71.45	8720	20240305	6.42	13850	-33.00	20240102	8720	6.42	20240305	32500	-71.45	20230413	8720	6.42	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
166	20240401	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9320	170	2	1.86	381246750	40986	10.41	9250	9450	9180	11890	6410	9150	9301.88	2.95	5818	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1396	-3.14	2.41	12	0.27	-2971.00	3862.00	32500	20230413	-71.32	8720	20240305	6.88	13850	-32.71	20240102	8720	6.88	20240305	32500	-71.32	20230413	8720	6.88	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
167	20240401	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	110	2	1.20	341708050	36749	9.34	9250	9450	9180	11890	6410	9150	9298.43	2.95	5189	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1387	-3.12	2.40	12	0.25	-2971.00	3862.00	32500	20230413	-71.51	8720	20240305	6.19	13850	-33.14	20240102	8720	6.19	20240305	32500	-71.51	20230413	8720	6.19	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
168	20240401	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	110	2	1.20	278056710	29889	7.59	9250	9450	9180	11890	6410	9150	9302.98	2.95	7193	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1387	-3.12	2.40	12	0.20	-2971.00	3862.00	32500	20230413	-71.51	8720	20240305	6.19	13850	-33.14	20240102	8720	6.19	20240305	32500	-71.51	20230413	8720	6.19	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N
169	20240401	090903	57	100.00	KOSDAQ		제약	N	N	N	N	N	9340	190	2	2.08	59260300	6340	1.61	9250	9450	9250	11890	6410	9150	9347.05	2.95	-111	9436	9292	9116	8972	8796	9365	9045	75	2740	500	6220	10	1	14974158	1399	-3.14	2.42	12	0.04	-2971.00	3862.00	32500	20230413	-71.26	8720	20240305	7.11	13850	-32.56	20240102	8720	7.11	20240305	32500	-71.26	20230413	8720	7.11	20240305	0.88	N	314130	500	74 억	441178	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History