KissMeData/196300/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 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	shortOverheated
2	20240430	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-210	5	-1.37	495242740	32935	150.00	15250	15360	14950	19920	10740	15330	15036.96	1.03	2460	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	908	-9.88	8.53	12	0.55	-1531.00	1772.00	23650	20230901	-36.07	9900	20230424	52.73	19000	-20.42	20240131	13240	14.20	20240416	23650	-36.07	20230901	12380	22.13	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
3	20240430	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-280	5	-1.83	482922520	32117	146.28	15250	15360	14950	19920	10740	15330	15036.35	1.03	2514	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	904	-9.83	8.49	12	0.53	-1531.00	1772.00	23650	20230901	-36.36	9900	20230424	52.02	19000	-20.79	20240131	13240	13.67	20240416	23650	-36.36	20230901	12380	21.57	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
4	20240430	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-250	5	-1.63	414260580	27544	125.45	15250	15360	14950	19920	10740	15330	15039.96	1.03	1739	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	905	-9.85	8.51	12	0.46	-1531.00	1772.00	23650	20230901	-36.24	9900	20230424	52.32	19000	-20.63	20240131	13240	13.90	20240416	23650	-36.24	20230901	12380	21.81	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
5	20240430	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-240	5	-1.57	360402420	23966	109.15	15250	15360	14950	19920	10740	15330	15038.07	1.03	2125	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	906	-9.86	8.52	12	0.40	-1531.00	1772.00	23650	20230901	-36.19	9900	20230424	52.42	19000	-20.58	20240131	13240	13.97	20240416	23650	-36.19	20230901	12380	21.89	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
6	20240430	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-180	5	-1.17	337168320	22418	102.10	15250	15360	14950	19920	10740	15330	15040.07	1.03	2242	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	910	-9.90	8.55	12	0.37	-1531.00	1772.00	23650	20230901	-35.94	9900	20230424	53.03	19000	-20.26	20240131	13240	14.43	20240416	23650	-35.94	20230901	12380	22.37	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
7	20240430	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	-200	5	-1.30	314124700	20884	95.12	15250	15360	14950	19920	10740	15330	15041.40	1.03	1937	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	908	-9.88	8.54	12	0.35	-1531.00	1772.00	23650	20230901	-36.03	9900	20230424	52.83	19000	-20.37	20240131	13240	14.27	20240416	23650	-36.03	20230901	12380	22.21	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
8	20240430	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-330	5	-2.15	183385360	12169	55.42	15250	15360	14950	19920	10740	15330	15069.88	1.03	1662	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	901	-9.80	8.47	12	0.20	-1531.00	1772.00	23650	20230901	-36.58	9900	20230424	51.52	19000	-21.05	20240131	13240	13.29	20240416	23650	-36.58	20230901	12380	21.16	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
9	20240430	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-110	5	-0.72	3504120	230	1.05	15250	15250	15210	19920	10740	15330	15235.30	1.03	-77	15816	15572	15256	15012	14696	15695	15135	30	4590	500	10420	10	1	6003387	914	-9.94	8.59	12	0.00	-1531.00	1772.00	23650	20230901	-35.64	9900	20230424	53.74	19000	-19.89	20240131	13240	14.95	20240416	23650	-35.64	20230901	12380	22.94	20231101	0.23	N	196300	500	30 억	62003	N	N	N	N
10	20240429	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	20	2	0.13	330512300	21805	79.90	15310	15500	14940	19900	10720	15310	15157.38	1.09	-3679	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	920	-10.01	8.65	12	0.36	-1531.00	1772.00	23650	20230901	-35.18	9900	20230424	54.85	19000	-19.32	20240131	13240	15.79	20240416	23650	-35.18	20230901	12380	23.83	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
11	20240429	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-110	5	-0.72	320589520	21156	77.53	15310	15500	14940	19900	10720	15310	15153.60	1.09	-3553	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	913	-9.93	8.58	12	0.35	-1531.00	1772.00	23650	20230901	-35.73	9900	20230424	53.54	19000	-20.00	20240131	13240	14.80	20240416	23650	-35.73	20230901	12380	22.78	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
12	20240429	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	-60	5	-0.39	293262540	19361	70.95	15310	15500	14940	19900	10720	15310	15147.08	1.09	-2679	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	916	-9.96	8.61	12	0.32	-1531.00	1772.00	23650	20230901	-35.52	9900	20230424	54.04	19000	-19.74	20240131	13240	15.18	20240416	23650	-35.52	20230901	12380	23.18	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
13	20240429	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-200	5	-1.31	254064100	16780	61.49	15310	15500	14940	19900	10720	15310	15140.89	1.09	-2414	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	907	-9.87	8.53	12	0.28	-1531.00	1772.00	23650	20230901	-36.11	9900	20230424	52.63	19000	-20.47	20240131	13240	14.12	20240416	23650	-36.11	20230901	12380	22.05	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
14	20240429	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-160	5	-1.05	238305540	15738	57.67	15310	15500	14940	19900	10720	15310	15142.05	1.09	-1797	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	910	-9.90	8.55	12	0.26	-1531.00	1772.00	23650	20230901	-35.94	9900	20230424	53.03	19000	-20.26	20240131	13240	14.43	20240416	23650	-35.94	20230901	12380	22.37	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
15	20240429	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-260	5	-1.70	218987600	14454	52.97	15310	15500	14940	19900	10720	15310	15150.66	1.09	-1807	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	904	-9.83	8.49	12	0.24	-1531.00	1772.00	23650	20230901	-36.36	9900	20230424	52.02	19000	-20.79	20240131	13240	13.67	20240416	23650	-36.36	20230901	12380	21.57	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
16	20240429	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-310	5	-2.02	126775770	8338	30.55	15310	15500	14940	19900	10720	15310	15204.58	1.09	-61	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	901	-9.80	8.47	12	0.14	-1531.00	1772.00	23650	20230901	-36.58	9900	20230424	51.52	19000	-21.05	20240131	13240	13.29	20240416	23650	-36.58	20230901	12380	21.16	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
17	20240429	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	60	2	0.39	6358910	418	1.53	15310	15450	15100	19900	10720	15310	15212.70	1.09	63	15823	15566	15213	14956	14603	15695	15085	30	4590	500	10410	10	1	6003387	923	-10.04	8.67	12	0.01	-1531.00	1772.00	23650	20230901	-35.01	9900	20230424	55.25	19000	-19.11	20240131	13240	16.09	20240416	23650	-35.01	20230901	12380	24.15	20231101	0.23	N	196300	500	30 억	65714	N	N	N	N
18	20240426	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	450	2	3.03	414783060	27278	106.14	14860	15470	14860	19310	10410	14860	15205.69	1.16	-3650	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	919	-10.00	8.64	12	0.45	-1531.00	1772.00	23650	20230901	-35.26	9890	20230420	54.80	19000	-19.42	20240131	13240	15.63	20240416	23650	-35.26	20230901	10070	52.04	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
19	20240426	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	420	2	2.83	398939180	26241	102.11	14860	15470	14860	19310	10410	14860	15202.90	1.16	-3628	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	917	-9.98	8.62	12	0.44	-1531.00	1772.00	23650	20230901	-35.39	9890	20230420	54.50	19000	-19.58	20240131	13240	15.41	20240416	23650	-35.39	20230901	10070	51.74	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
20	20240426	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	300	2	2.02	376387810	24763	96.35	14860	15470	14860	19310	10410	14860	15199.60	1.16	-2743	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	910	-9.90	8.56	12	0.41	-1531.00	1772.00	23650	20230901	-35.90	9890	20230420	53.29	19000	-20.21	20240131	13240	14.50	20240416	23650	-35.90	20230901	10070	50.55	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
21	20240426	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	330	2	2.22	352381630	23176	90.18	14860	15470	14860	19310	10410	14860	15204.59	1.16	-2986	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	912	-9.92	8.57	12	0.39	-1531.00	1772.00	23650	20230901	-35.77	9890	20230420	53.59	19000	-20.05	20240131	13240	14.73	20240416	23650	-35.77	20230901	10070	50.84	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
22	20240426	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	240	2	1.62	342426760	22519	87.62	14860	15470	14860	19310	10410	14860	15206.13	1.16	-2599	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	907	-9.86	8.52	12	0.38	-1531.00	1772.00	23650	20230901	-36.15	9890	20230420	52.68	19000	-20.53	20240131	13240	14.05	20240416	23650	-36.15	20230901	10070	49.95	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
23	20240426	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	410	2	2.76	245462990	16135	62.78	14860	15470	14860	19310	10410	14860	15213.08	1.16	-3407	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	917	-9.97	8.62	12	0.27	-1531.00	1772.00	23650	20230901	-35.43	9890	20230420	54.40	19000	-19.63	20240131	13240	15.33	20240416	23650	-35.43	20230901	10070	51.64	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
24	20240426	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	540	2	3.63	212246620	13950	54.28	14860	15470	14860	19310	10410	14860	15214.81	1.16	-2175	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	925	-10.06	8.69	12	0.23	-1531.00	1772.00	23650	20230901	-34.88	9890	20230420	55.71	19000	-18.95	20240131	13240	16.31	20240416	23650	-34.88	20230901	10070	52.93	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
25	20240426	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	280	2	1.88	52334380	3476	13.53	14860	15280	14860	19310	10410	14860	15055.92	1.16	-642	15486	15172	14586	14272	13686	15330	14430	30	4450	500	10100	10	1	6003387	909	-9.89	8.54	12	0.06	-1531.00	1772.00	23650	20230901	-35.98	9890	20230420	53.08	19000	-20.32	20240131	13240	14.35	20240416	23650	-35.98	20230901	10070	50.35	20230426	0.23	N	196300	500	30 억	69367	N	N	N	N
26	20240425	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	630	2	4.43	370818310	25661	130.03	14730	14900	14000	18490	9970	14230	14450.58	1.08	3338	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	892	-9.71	8.39	12	0.43	-1531.00	1772.00	23650	20230901	-37.17	9230	20230419	61.00	19000	-21.79	20240131	13240	12.24	20240416	23650	-37.17	20230901	9900	50.10	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
27	20240425	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	630	2	4.43	369154270	25549	129.46	14730	14900	14000	18490	9970	14230	14448.87	1.08	3315	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	892	-9.71	8.39	12	0.43	-1531.00	1772.00	23650	20230901	-37.17	9230	20230419	61.00	19000	-21.79	20240131	13240	12.24	20240416	23650	-37.17	20230901	9900	50.10	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
28	20240425	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	560	2	3.94	348596550	24165	122.45	14730	14890	14000	18490	9970	14230	14425.68	1.08	3547	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	888	-9.66	8.35	12	0.40	-1531.00	1772.00	23650	20230901	-37.46	9230	20230419	60.24	19000	-22.16	20240131	13240	11.71	20240416	23650	-37.46	20230901	9900	49.39	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
29	20240425	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	380	2	2.67	265413090	18524	93.86	14730	14730	14000	18490	9970	14230	14328.07	1.08	3134	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	877	-9.54	8.24	12	0.31	-1531.00	1772.00	23650	20230901	-38.22	9230	20230419	58.29	19000	-23.11	20240131	13240	10.35	20240416	23650	-38.22	20230901	9900	47.58	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
30	20240425	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	280	2	1.97	232769190	16280	82.49	14730	14730	14000	18490	9970	14230	14297.86	1.08	2775	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	871	-9.48	8.19	12	0.27	-1531.00	1772.00	23650	20230901	-38.65	9230	20230419	57.20	19000	-23.63	20240131	13240	9.59	20240416	23650	-38.65	20230901	9900	46.57	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
31	20240425	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	140	2	0.98	110742990	7804	39.54	14730	14730	14000	18490	9970	14230	14190.54	1.08	332	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	863	-9.39	8.11	12	0.13	-1531.00	1772.00	23650	20230901	-39.24	9230	20230419	55.69	19000	-24.37	20240131	13240	8.53	20240416	23650	-39.24	20230901	9900	45.15	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
32	20240425	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	0	3	0.00	60681390	4280	21.69	14730	14730	14000	18490	9970	14230	14177.89	1.08	72	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	854	-9.29	8.03	12	0.07	-1531.00	1772.00	23650	20230901	-39.83	9230	20230419	54.17	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	9900	43.74	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
33	20240425	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-100	5	-0.70	25615350	1811	9.18	14730	14730	14000	18490	9970	14230	14144.31	1.08	568	15450	14840	14390	13780	13330	14615	13555	30	4260	500	9670	10	1	6003387	848	-9.23	7.97	12	0.03	-1531.00	1772.00	23650	20230901	-40.25	9230	20230419	53.09	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	9900	42.73	20230425	0.23	N	196300	500	30 억	65036	N	N	N	N
34	20240424	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-120	5	-0.84	275470060	19483	76.13	14350	15000	13940	18650	10050	14350	14139.00	1.09	-284	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	854	-9.29	8.03	12	0.32	-1531.00	1772.00	23650	20230901	-39.83	9000	20230418	58.11	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	9900	43.74	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
35	20240424	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-120	5	-0.84	261410230	18495	72.27	14350	15000	13940	18650	10050	14350	14134.10	1.09	68	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	854	-9.29	8.03	12	0.31	-1531.00	1772.00	23650	20230901	-39.83	9000	20230418	58.11	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	9900	43.74	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
36	20240424	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-60	5	-0.42	241209870	17079	66.73	14350	15000	13940	18650	10050	14350	14123.18	1.09	1137	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	858	-9.33	8.06	12	0.28	-1531.00	1772.00	23650	20230901	-39.58	9000	20230418	58.78	19000	-24.79	20240131	13240	7.93	20240416	23650	-39.58	20230901	9900	44.34	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
37	20240424	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-30	5	-0.21	232487960	16470	64.35	14350	15000	13940	18650	10050	14350	14115.84	1.09	1336	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	860	-9.35	8.08	12	0.27	-1531.00	1772.00	23650	20230901	-39.45	9000	20230418	59.11	19000	-24.63	20240131	13240	8.16	20240416	23650	-39.45	20230901	9900	44.65	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
38	20240424	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-110	5	-0.77	227620260	16129	63.02	14350	15000	13940	18650	10050	14350	14112.48	1.09	1351	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	855	-9.30	8.04	12	0.27	-1531.00	1772.00	23650	20230901	-39.79	9000	20230418	58.22	19000	-25.05	20240131	13240	7.55	20240416	23650	-39.79	20230901	9900	43.84	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
39	20240424	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-210	5	-1.46	213373450	15122	59.09	14350	15000	13940	18650	10050	14350	14110.13	1.09	1692	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	849	-9.24	7.98	12	0.25	-1531.00	1772.00	23650	20230901	-40.21	9000	20230418	57.11	19000	-25.58	20240131	13240	6.80	20240416	23650	-40.21	20230901	9900	42.83	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
40	20240424	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-140	5	-0.98	40879570	2846	11.12	14350	15000	14180	18650	10050	14350	14363.87	1.09	-1020	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	853	-9.28	8.02	12	0.05	-1531.00	1772.00	23650	20230901	-39.92	9000	20230418	57.89	19000	-25.21	20240131	13240	7.33	20240416	23650	-39.92	20230901	9900	43.54	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
41	20240424	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	60	2	0.42	7356150	496	1.94	14350	15000	14350	18650	10050	14350	14830.95	1.09	-124	14796	14572	14246	14022	13696	14685	14135	30	4300	500	9750	10	1	6003387	865	-9.41	8.13	12	0.01	-1531.00	1772.00	23650	20230901	-39.07	9000	20230418	60.11	19000	-24.16	20240131	13240	8.84	20240416	23650	-39.07	20230901	9900	45.56	20230424	0.23	N	196300	500	30 억	65328	N	N	N	N
42	20240423	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	10	2	0.07	362336270	25592	92.10	14340	14470	13920	18640	10040	14340	14158.18	1.07	1535	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	852	-9.37	8.10	12	0.43	-1531.00	1772.00	23650	20230901	-39.32	8740	20230417	64.19	19000	-24.47	20240131	13240	8.38	20240416	23650	-39.32	20230901	9900	44.95	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
43	20240423	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-110	5	-0.77	336535950	23787	85.61	14340	14470	13920	18640	10040	14340	14147.89	1.07	2572	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	845	-9.29	8.03	12	0.40	-1531.00	1772.00	23650	20230901	-39.83	8740	20230417	62.81	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	9900	43.74	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
44	20240423	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-190	5	-1.32	284193140	20068	72.22	14340	14470	13920	18640	10040	14340	14161.51	1.07	1655	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	840	-9.24	7.99	12	0.34	-1531.00	1772.00	23650	20230901	-40.17	8740	20230417	61.90	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	9900	42.93	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
45	20240423	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-210	5	-1.46	233547670	16476	59.30	14340	14470	13920	18640	10040	14340	14175.02	1.07	1277	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	839	-9.23	7.97	12	0.28	-1531.00	1772.00	23650	20230901	-40.25	8740	20230417	61.67	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	9900	42.73	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
46	20240423	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-70	5	-0.49	156629110	11056	39.79	14340	14470	13920	18640	10040	14340	14166.89	1.07	1381	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	847	-9.32	8.05	12	0.19	-1531.00	1772.00	23650	20230901	-39.66	8740	20230417	63.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	9900	44.14	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
47	20240423	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-150	5	-1.05	142754590	10080	36.28	14340	14470	13920	18640	10040	14340	14162.16	1.07	1435	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	843	-9.27	8.01	12	0.17	-1531.00	1772.00	23650	20230901	-40.00	8740	20230417	62.36	19000	-25.32	20240131	13240	7.18	20240416	23650	-40.00	20230901	9900	43.33	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
48	20240423	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-130	5	-0.91	110122730	7779	28.00	14340	14470	13920	18640	10040	14340	14156.41	1.07	1696	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	844	-9.28	8.02	12	0.13	-1531.00	1772.00	23650	20230901	-39.92	8740	20230417	62.59	19000	-25.21	20240131	13240	7.33	20240416	23650	-39.92	20230901	9900	43.54	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
49	20240423	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-90	5	-0.63	54670650	3882	13.97	14340	14340	13920	18640	10040	14340	14083.11	1.07	1038	15180	14760	14280	13860	13380	14970	14070	30	4300	500	9750	10	1	5937294	846	-9.31	8.04	12	0.07	-1531.00	1772.00	23650	20230901	-39.75	8740	20230417	63.04	19000	-25.00	20240131	13240	7.63	20240416	23650	-39.75	20230901	9900	43.94	20230424	0.22	N	196300	500	29 억	63274	N	N	N	N
50	20240422	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	340	2	2.43	393092440	27785	63.25	14240	14700	13800	18200	9800	14000	14147.65	1.09	-1579	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	851	-9.37	8.09	12	0.47	-1531.00	1772.00	23650	20230901	-39.37	8010	20230414	79.03	19000	-24.53	20240131	13240	8.31	20240416	23650	-39.37	20230901	9900	44.85	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
51	20240422	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	210	2	1.50	385163630	27227	61.98	14240	14700	13800	18200	9800	14000	14146.39	1.09	-1853	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	844	-9.28	8.02	12	0.46	-1531.00	1772.00	23650	20230901	-39.92	8010	20230414	77.40	19000	-25.21	20240131	13240	7.33	20240416	23650	-39.92	20230901	9900	43.54	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
52	20240422	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	40	2	0.29	360036470	25455	57.94	14240	14700	13800	18200	9800	14000	14144.04	1.09	-2526	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	834	-9.17	7.92	12	0.43	-1531.00	1772.00	23650	20230901	-40.63	8010	20230414	75.28	19000	-26.11	20240131	13240	6.04	20240416	23650	-40.63	20230901	9900	41.82	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
53	20240422	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	10	2	0.07	296274580	20945	47.68	14240	14700	13800	18200	9800	14000	14145.36	1.09	-2880	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	832	-9.15	7.91	12	0.35	-1531.00	1772.00	23650	20230901	-40.76	8010	20230414	74.91	19000	-26.26	20240131	13240	5.82	20240416	23650	-40.76	20230901	9900	41.52	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
54	20240422	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	340	2	2.43	281878690	19930	45.37	14240	14700	13800	18200	9800	14000	14143.44	1.09	-2880	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	851	-9.37	8.09	12	0.34	-1531.00	1772.00	23650	20230901	-39.37	8010	20230414	79.03	19000	-24.53	20240131	13240	8.31	20240416	23650	-39.37	20230901	9900	44.85	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
55	20240422	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	230	2	1.64	250639380	17744	40.39	14240	14700	13800	18200	9800	14000	14125.30	1.09	-2290	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	845	-9.29	8.03	12	0.30	-1531.00	1772.00	23650	20230901	-39.83	8010	20230414	77.65	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	9900	43.74	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
56	20240422	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	60	2	0.43	124180110	8868	20.19	14240	14700	13800	18200	9800	14000	14003.17	1.09	982	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	835	-9.18	7.93	12	0.15	-1531.00	1772.00	23650	20230901	-40.55	8010	20230414	75.53	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	9900	42.02	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
57	20240422	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	140	2	1.00	7100650	507	1.15	14240	14240	14000	18200	9800	14000	14005.23	1.09	286	15326	14662	14326	13662	13326	14495	13495	30	4200	500	9520	10	1	5937294	840	-9.24	7.98	12	0.01	-1531.00	1772.00	23650	20230901	-40.21	8010	20230414	76.53	19000	-25.58	20240131	13240	6.80	20240416	23650	-40.21	20230901	9900	42.83	20230424	0.22	N	196300	500	29 억	64925	N	N	N	N
58	20240419	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-390	5	-2.71	619605300	43860	204.27	14390	14990	13990	18700	10080	14390	14126.89	1.06	1994	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	831	-9.14	7.90	12	0.74	-1531.00	1772.00	23650	20230901	-40.80	7910	20230413	76.99	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	9230	51.68	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
59	20240419	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-320	5	-2.22	585010820	41391	192.77	14390	14990	13990	18700	10080	14390	14133.77	1.06	2082	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	835	-9.19	7.94	12	0.70	-1531.00	1772.00	23650	20230901	-40.51	7910	20230413	77.88	19000	-25.95	20240131	13240	6.27	20240416	23650	-40.51	20230901	9230	52.44	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
60	20240419	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-330	5	-2.29	517366840	36599	170.45	14390	14990	13990	18700	10080	14390	14136.09	1.06	3282	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	835	-9.18	7.93	12	0.62	-1531.00	1772.00	23650	20230901	-40.55	7910	20230413	77.75	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	9230	52.33	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
61	20240419	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-390	5	-2.71	483812640	34210	159.32	14390	14990	13990	18700	10080	14390	14142.43	1.06	4230	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	831	-9.14	7.90	12	0.58	-1531.00	1772.00	23650	20230901	-40.80	7910	20230413	76.99	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	9230	51.68	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
62	20240419	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-330	5	-2.29	437899090	30939	144.09	14390	14990	13990	18700	10080	14390	14153.63	1.06	3496	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	835	-9.18	7.93	12	0.52	-1531.00	1772.00	23650	20230901	-40.55	7910	20230413	77.75	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	9230	52.33	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
63	20240419	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-270	5	-1.88	326248920	22992	107.08	14390	14990	14000	18700	10080	14390	14189.67	1.06	2685	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	838	-9.22	7.97	12	0.39	-1531.00	1772.00	23650	20230901	-40.30	7910	20230413	78.51	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	9230	52.98	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
64	20240419	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	-110	5	-0.76	116831110	8109	37.77	14390	14990	14280	18700	10080	14390	14407.59	1.06	14	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	848	-9.33	8.06	12	0.14	-1531.00	1772.00	23650	20230901	-39.62	7910	20230413	80.53	19000	-24.84	20240131	13240	7.85	20240416	23650	-39.62	20230901	9230	54.71	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
65	20240419	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	110	2	0.76	66081760	4578	21.32	14390	14990	14310	18700	10080	14390	14434.64	1.06	1788	15063	14726	14413	14076	13763	14895	14245	30	4310	500	9780	10	1	5937294	861	-9.47	8.18	12	0.08	-1531.00	1772.00	23650	20230901	-38.69	7910	20230413	83.31	19000	-23.68	20240131	13240	9.52	20240416	23650	-38.69	20230901	9230	57.10	20230419	0.22	N	196300	500	29 억	62931	N	N	N	N
66	20240418	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	40	2	0.28	307708290	21471	151.48	14350	14750	14100	18650	10050	14350	14331.34	1.06	302	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	854	-9.40	8.12	12	0.36	-1531.00	1772.00	23650	20230901	-39.15	7760	20230412	85.44	19000	-24.26	20240131	13240	8.69	20240416	23650	-39.15	20230901	9000	59.89	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
67	20240418	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	10	2	0.07	300141680	20944	147.76	14350	14750	14100	18650	10050	14350	14330.68	1.06	304	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	853	-9.38	8.10	12	0.35	-1531.00	1772.00	23650	20230901	-39.28	7760	20230412	85.05	19000	-24.42	20240131	13240	8.46	20240416	23650	-39.28	20230901	9000	59.56	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
68	20240418	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	40	2	0.28	256824830	17926	126.47	14350	14750	14100	18650	10050	14350	14326.95	1.06	206	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	854	-9.40	8.12	12	0.30	-1531.00	1772.00	23650	20230901	-39.15	7760	20230412	85.44	19000	-24.26	20240131	13240	8.69	20240416	23650	-39.15	20230901	9000	59.89	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
69	20240418	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-50	5	-0.35	218067000	15227	107.43	14350	14750	14100	18650	10050	14350	14321.07	1.06	1159	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	849	-9.34	8.07	12	0.26	-1531.00	1772.00	23650	20230901	-39.53	7760	20230412	84.28	19000	-24.74	20240131	13240	8.01	20240416	23650	-39.53	20230901	9000	58.89	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
70	20240418	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	-80	5	-0.56	107787400	7586	53.52	14350	14500	14100	18650	10050	14350	14208.73	1.06	-324	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	847	-9.32	8.05	12	0.13	-1531.00	1772.00	23650	20230901	-39.66	7760	20230412	83.89	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	9000	58.56	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
71	20240418	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-50	5	-0.35	101717660	7161	50.52	14350	14500	14100	18650	10050	14350	14204.39	1.06	-73	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	849	-9.34	8.07	12	0.12	-1531.00	1772.00	23650	20230901	-39.53	7760	20230412	84.28	19000	-24.74	20240131	13240	8.01	20240416	23650	-39.53	20230901	9000	58.89	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
72	20240418	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-160	5	-1.11	59213230	4158	29.34	14350	14500	14160	18650	10050	14350	14240.80	1.06	238	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	843	-9.27	8.01	12	0.07	-1531.00	1772.00	23650	20230901	-40.00	7760	20230412	82.86	19000	-25.32	20240131	13240	7.18	20240416	23650	-40.00	20230901	9000	57.67	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
73	20240418	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	0	3	0.00	171760	12	0.08	14350	14350	14260	18650	10050	14350	14313.33	1.06	2	14890	14620	14300	14030	13710	14460	13870	30	4300	500	9750	10	1	5937294	852	-9.37	8.10	12	0.00	-1531.00	1772.00	23650	20230901	-39.32	7760	20230412	84.92	19000	-24.47	20240131	13240	8.38	20240416	23650	-39.32	20230901	9000	59.44	20230418	0.22	N	196300	500	29 억	62838	N	N	N	N
74	20240417	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	100	2	0.70	199456650	14100	24.12	14570	14570	13980	18520	9980	14250	14145.86	1.13	-4459	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	852	-9.37	8.10	12	0.24	-1531.00	1772.00	23650	20230901	-39.32	7520	20230411	90.82	19000	-24.47	20240131	13240	8.38	20240416	23650	-39.32	20230901	8740	64.19	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
75	20240417	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	10	2	0.07	189865180	13430	22.98	14570	14570	13980	18520	9980	14250	14137.39	1.13	-4191	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	847	-9.31	8.05	12	0.23	-1531.00	1772.00	23650	20230901	-39.70	7520	20230411	89.63	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	8740	63.16	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
76	20240417	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-70	5	-0.49	187962040	13296	22.75	14570	14570	13980	18520	9980	14250	14136.74	1.13	-4098	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	842	-9.26	8.00	12	0.22	-1531.00	1772.00	23650	20230901	-40.04	7520	20230411	88.56	19000	-25.37	20240131	13240	7.10	20240416	23650	-40.04	20230901	8740	62.24	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
77	20240417	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-60	5	-0.42	168181970	11899	20.36	14570	14570	13980	18520	9980	14250	14134.13	1.13	-3861	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	843	-9.27	8.01	12	0.20	-1531.00	1772.00	23650	20230901	-40.00	7520	20230411	88.70	19000	-25.32	20240131	13240	7.18	20240416	23650	-40.00	20230901	8740	62.36	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
78	20240417	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-10	5	-0.07	125136470	8873	15.18	14570	14570	13980	18520	9980	14250	14103.06	1.13	-4072	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	845	-9.30	8.04	12	0.15	-1531.00	1772.00	23650	20230901	-39.79	7520	20230411	89.36	19000	-25.05	20240131	13240	7.55	20240416	23650	-39.79	20230901	8740	62.93	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
79	20240417	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-20	5	-0.14	113451560	8057	13.78	14570	14570	13980	18520	9980	14250	14081.12	1.13	-3468	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	845	-9.29	8.03	12	0.14	-1531.00	1772.00	23650	20230901	-39.83	7520	20230411	89.23	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	8740	62.81	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
80	20240417	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-260	5	-1.82	67600550	4792	8.20	14570	14570	13990	18520	9980	14250	14106.96	1.13	-3200	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	831	-9.14	7.90	12	0.08	-1531.00	1772.00	23650	20230901	-40.85	7520	20230411	86.04	19000	-26.37	20240131	13240	5.66	20240416	23650	-40.85	20230901	8740	60.07	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
81	20240417	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	80	2	0.56	2740300	190	0.33	14570	14570	14280	18520	9980	14250	14422.63	1.13	-105	15923	15086	14163	13326	12403	15505	13745	30	4270	500	9690	10	1	5937294	851	-9.36	8.09	12	0.00	-1531.00	1772.00	23650	20230901	-39.41	7520	20230411	90.56	19000	-24.58	20240131	13240	8.23	20240416	23650	-39.41	20230901	8740	63.96	20230417	0.22	N	196300	500	29 억	67304	N	N	N	N
82	20240416	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	0	3	0.00	815244440	58438	146.50	14200	15000	13240	18520	9980	14250	13950.07	0.92	10060	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	846	-9.31	8.04	12	0.98	-1531.00	1772.00	23650	20230901	-39.75	7520	20230411	89.49	19000	-25.00	20240131	13240	7.63	20240416	23650	-39.75	20230901	8740	63.04	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
83	20240416	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-110	5	-0.77	807212860	57872	145.08	14200	15000	13240	18520	9980	14250	13948.25	0.92	9884	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	840	-9.24	7.98	12	0.97	-1531.00	1772.00	23650	20230901	-40.21	7520	20230411	88.03	19000	-25.58	20240131	13240	6.80	20240416	23650	-40.21	20230901	8740	61.78	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
84	20240416	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	140	2	0.98	766506600	54991	137.86	14200	15000	13240	18520	9980	14250	13938.76	0.92	10121	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	854	-9.40	8.12	12	0.93	-1531.00	1772.00	23650	20230901	-39.15	7520	20230411	91.36	19000	-24.26	20240131	13240	8.69	20240416	23650	-39.15	20230901	8740	64.65	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
85	20240416	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-240	5	-1.68	714581850	51326	128.67	14200	15000	13240	18520	9980	14250	13922.41	0.92	10212	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	832	-9.15	7.91	12	0.86	-1531.00	1772.00	23650	20230901	-40.76	7520	20230411	86.30	19000	-26.26	20240131	13240	5.82	20240416	23650	-40.76	20230901	8740	60.30	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
86	20240416	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	-510	5	-3.58	667370010	47926	120.15	14200	15000	13240	18520	9980	14250	13925.01	0.92	10853	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	816	-8.97	7.75	12	0.81	-1531.00	1772.00	23650	20230901	-41.90	7520	20230411	82.71	19000	-27.68	20240131	13240	3.78	20240416	23650	-41.90	20230901	8740	57.21	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
87	20240416	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-210	5	-1.47	352115680	24769	62.09	14200	15000	13980	18520	9980	14250	14215.98	0.92	1747	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	834	-9.17	7.92	12	0.42	-1531.00	1772.00	23650	20230901	-40.63	7520	20230411	86.70	19000	-26.11	20240131	13980	0.43	20240416	23650	-40.63	20230901	8740	60.64	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
88	20240416	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	10	2	0.07	140733870	9771	24.49	14200	15000	14060	18520	9980	14250	14403.22	0.92	-956	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	847	-9.31	8.05	12	0.16	-1531.00	1772.00	23650	20230901	-39.70	7520	20230411	89.63	19000	-24.95	20240131	14010	1.78	20240102	23650	-39.70	20230901	8740	63.16	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
89	20240416	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	540	2	3.79	23349920	1598	4.01	14200	15000	14200	18520	9980	14250	14611.96	0.92	4	15636	14942	14596	13902	13556	14770	13730	30	4270	500	9690	10	1	5937294	878	-9.66	8.35	12	0.03	-1531.00	1772.00	23650	20230901	-37.46	7520	20230411	96.68	19000	-22.16	20240131	14010	5.57	20240102	23650	-37.46	20230901	8740	69.22	20230417	0.22	N	196300	500	29 억	54631	N	N	N	N
90	20240415	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-880	5	-5.82	575489170	39507	58.58	15130	15290	14250	19660	10600	15130	14573.67	0.96	-2399	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	846	-9.31	8.04	12	0.67	-1531.00	1772.00	23650	20230901	-39.75	7370	20230407	93.35	19000	-25.00	20240131	14010	1.71	20240102	23650	-39.75	20230901	8740	63.04	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
91	20240415	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-630	5	-4.16	503149230	34459	51.09	15130	15290	14390	19660	10600	15130	14601.39	0.96	-3082	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	861	-9.47	8.18	12	0.58	-1531.00	1772.00	23650	20230901	-38.69	7370	20230407	96.74	19000	-23.68	20240131	14010	3.50	20240102	23650	-38.69	20230901	8740	65.90	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
92	20240415	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-660	5	-4.36	449382170	30740	45.58	15130	15290	14390	19660	10600	15130	14618.81	0.96	-1376	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	859	-9.45	8.17	12	0.52	-1531.00	1772.00	23650	20230901	-38.82	7370	20230407	96.34	19000	-23.84	20240131	14010	3.28	20240102	23650	-38.82	20230901	8740	65.56	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
93	20240415	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-600	5	-3.97	392906270	26831	39.78	15130	15290	14460	19660	10600	15130	14643.74	0.96	-595	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	863	-9.49	8.20	12	0.45	-1531.00	1772.00	23650	20230901	-38.56	7370	20230407	97.15	19000	-23.53	20240131	14010	3.71	20240102	23650	-38.56	20230901	8740	66.25	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
94	20240415	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-610	5	-4.03	352693540	24060	35.67	15130	15290	14470	19660	10600	15130	14658.92	0.96	52	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	862	-9.48	8.19	12	0.41	-1531.00	1772.00	23650	20230901	-38.60	7370	20230407	97.01	19000	-23.58	20240131	14010	3.64	20240102	23650	-38.60	20230901	8740	66.13	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
95	20240415	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-630	5	-4.16	315745810	21518	31.90	15130	15290	14470	19660	10600	15130	14673.57	0.96	293	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	861	-9.47	8.18	12	0.36	-1531.00	1772.00	23650	20230901	-38.69	7370	20230407	96.74	19000	-23.68	20240131	14010	3.50	20240102	23650	-38.69	20230901	8740	65.90	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
96	20240415	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-600	5	-3.97	206673210	14035	20.81	15130	15290	14500	19660	10600	15130	14725.56	0.96	701	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	863	-9.49	8.20	12	0.24	-1531.00	1772.00	23650	20230901	-38.56	7370	20230407	97.15	19000	-23.53	20240131	14010	3.71	20240102	23650	-38.56	20230901	8740	66.25	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
97	20240415	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-140	5	-0.93	1341640	89	0.13	15130	15130	14980	19660	10600	15130	15074.61	0.96	-51	17103	16116	15513	14526	13923	15815	14225	30	4530	500	10280	10	1	5937294	890	-9.79	8.46	12	0.00	-1531.00	1772.00	23650	20230901	-36.62	7370	20230407	103.39	19000	-21.11	20240131	14010	7.00	20240102	23650	-36.62	20230901	8740	71.51	20230417	0.22	N	196300	500	29 억	57118	N	N	N	N
98	20240412	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	-560	5	-3.57	1015496110	67180	133.85	15690	16500	14910	20350	10990	15690	15115.99	0.98	-437	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	898	-9.88	8.54	12	1.13	-1531.00	1772.00	23650	20230901	-36.03	7160	20230406	111.31	19000	-20.37	20240131	14010	7.99	20240102	23650	-36.03	20230901	7760	94.97	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
99	20240412	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-570	5	-3.63	982147950	64968	129.44	15690	16500	14910	20350	10990	15690	15117.41	0.98	255	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	898	-9.88	8.53	12	1.09	-1531.00	1772.00	23650	20230901	-36.07	7160	20230406	111.17	19000	-20.42	20240131	14010	7.92	20240102	23650	-36.07	20230901	7760	94.85	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
100	20240412	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	15040	-650	5	-4.14	874547080	57788	115.14	15690	16500	14910	20350	10990	15690	15133.71	0.98	3624	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	893	-9.82	8.49	12	0.97	-1531.00	1772.00	23650	20230901	-36.41	7160	20230406	110.06	19000	-20.84	20240131	14010	7.35	20240102	23650	-36.41	20230901	7760	93.81	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
101	20240412	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-750	5	-4.78	698840900	46051	91.75	15690	16500	14940	20350	10990	15690	15175.37	0.98	1405	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	887	-9.76	8.43	12	0.78	-1531.00	1772.00	23650	20230901	-36.83	7160	20230406	108.66	19000	-21.37	20240131	14010	6.64	20240102	23650	-36.83	20230901	7760	92.53	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
102	20240412	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	-480	5	-3.06	572110110	37629	74.97	15690	16500	14940	20350	10990	15690	15203.97	0.98	4230	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	903	-9.93	8.58	12	0.63	-1531.00	1772.00	23650	20230901	-35.69	7160	20230406	112.43	19000	-19.95	20240131	14010	8.57	20240102	23650	-35.69	20230901	7760	96.01	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
103	20240412	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	-510	5	-3.25	436147930	28615	57.01	15690	16500	15100	20350	10990	15690	15241.93	0.98	7305	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	901	-9.92	8.57	12	0.48	-1531.00	1772.00	23650	20230901	-35.81	7160	20230406	112.01	19000	-20.11	20240131	14010	8.35	20240102	23650	-35.81	20230901	7760	95.62	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
104	20240412	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15320	-370	5	-2.36	289045580	18913	37.68	15690	16500	15100	20350	10990	15690	15282.90	0.98	5386	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	910	-10.01	8.65	12	0.32	-1531.00	1772.00	23650	20230901	-35.22	7160	20230406	113.97	19000	-19.37	20240131	14010	9.35	20240102	23650	-35.22	20230901	7760	97.42	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
105	20240412	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	-10	5	-0.06	3337120	209	0.42	15690	16500	15650	20350	10990	15690	15967.08	0.98	-60	16796	16242	15576	15022	14356	15910	14690	30	4660	500	10660	10	1	5937294	931	-10.24	8.85	12	0.00	-1531.00	1772.00	23650	20230901	-33.70	7160	20230406	118.99	19000	-17.47	20240131	14010	11.92	20240102	23650	-33.70	20230901	7760	102.06	20230412	0.22	N	196300	500	29 억	58325	N	N	N	N
106	20240411	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	-320	5	-2.00	788577320	50184	163.13	16010	16130	14910	20800	11210	16010	15713.72	0.90	5288	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	932	-10.25	8.85	12	0.85	-1531.00	1772.00	23650	20230901	-33.66	7070	20230405	121.92	19000	-17.42	20240131	14010	11.99	20240102	23650	-33.66	20230901	7520	108.64	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
107	20240411	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	-420	5	-2.62	773225480	49201	159.94	16010	16130	14910	20800	11210	16010	15715.65	0.90	5208	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	926	-10.18	8.80	12	0.83	-1531.00	1772.00	23650	20230901	-34.08	7070	20230405	120.51	19000	-17.95	20240131	14010	11.28	20240102	23650	-34.08	20230901	7520	107.31	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
108	20240411	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-190	5	-1.19	693422380	44086	143.31	16010	16130	14910	20800	11210	16010	15728.86	0.90	6938	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	939	-10.33	8.93	12	0.74	-1531.00	1772.00	23650	20230901	-33.11	7070	20230405	123.76	19000	-16.74	20240131	14010	12.92	20240102	23650	-33.11	20230901	7520	110.37	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
109	20240411	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-390	5	-2.44	527834970	33543	109.04	16010	16130	14910	20800	11210	16010	15736.07	0.90	7685	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	927	-10.20	8.81	12	0.56	-1531.00	1772.00	23650	20230901	-33.95	7070	20230405	120.93	19000	-17.79	20240131	14010	11.49	20240102	23650	-33.95	20230901	7520	107.71	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
110	20240411	120819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-300	5	-1.87	519995770	33042	107.41	16010	16130	14910	20800	11210	16010	15737.42	0.90	7737	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	933	-10.26	8.87	12	0.56	-1531.00	1772.00	23650	20230901	-33.57	7070	20230405	122.21	19000	-17.32	20240131	14010	12.13	20240102	23650	-33.57	20230901	7520	108.91	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
111	20240411	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	-320	5	-2.00	411163200	26046	84.67	16010	16130	14910	20800	11210	16010	15786.04	0.90	8183	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	932	-10.25	8.85	12	0.44	-1531.00	1772.00	23650	20230901	-33.66	7070	20230405	121.92	19000	-17.42	20240131	14010	11.99	20240102	23650	-33.66	20230901	7520	108.64	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
112	20240411	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	-190	5	-1.19	315971960	20060	65.21	16010	16130	14910	20800	11210	16010	15751.34	0.90	8816	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	939	-10.33	8.93	12	0.34	-1531.00	1772.00	23650	20230901	-33.11	7070	20230405	123.76	19000	-16.74	20240131	14010	12.92	20240102	23650	-33.11	20230901	7520	110.37	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
113	20240411	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	120	2	0.75	84508450	5399	17.55	16010	16130	14910	20800	11210	16010	15652.61	0.90	1187	16776	16392	16106	15722	15436	16345	15675	30	4790	500	10880	10	1	5937294	958	-10.54	9.10	12	0.09	-1531.00	1772.00	23650	20230901	-31.80	7070	20230405	128.15	19000	-15.11	20240131	14010	15.13	20240102	23650	-31.80	20230901	7520	114.49	20230411	0.22	N	196300	500	29 억	53237	N	N	N	N
114	20240409	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	0	3	0.00	492734040	30491	151.88	16010	16490	15820	20800	11210	16010	16159.98	0.89	525	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	951	-10.46	9.03	12	0.51	-1531.00	1772.00	23650	20230901	-32.30	6790	20230404	135.79	19000	-15.74	20240131	14010	14.28	20240102	23650	-32.30	20230901	7520	112.90	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
115	20240409	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	70	2	0.44	487995080	30195	150.40	16010	16490	15820	20800	11210	16010	16161.45	0.89	619	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	955	-10.50	9.07	12	0.51	-1531.00	1772.00	23650	20230901	-32.01	6790	20230404	136.82	19000	-15.37	20240131	14010	14.78	20240102	23650	-32.01	20230901	7520	113.83	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
116	20240409	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	240	2	1.50	426675280	26433	131.66	16010	16490	15820	20800	11210	16010	16141.77	0.89	1546	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	965	-10.61	9.17	12	0.45	-1531.00	1772.00	23650	20230901	-31.29	6790	20230404	139.32	19000	-14.47	20240131	14010	15.99	20240102	23650	-31.29	20230901	7520	116.09	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
117	20240409	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	120	2	0.75	365568550	22647	112.81	16010	16490	15820	20800	11210	16010	16142.03	0.89	691	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	958	-10.54	9.10	12	0.38	-1531.00	1772.00	23650	20230901	-31.80	6790	20230404	137.56	19000	-15.11	20240131	14010	15.13	20240102	23650	-31.80	20230901	7520	114.49	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
118	20240409	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	130	2	0.81	351085030	21751	108.34	16010	16490	15820	20800	11210	16010	16141.10	0.89	1247	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	958	-10.54	9.11	12	0.37	-1531.00	1772.00	23650	20230901	-31.75	6790	20230404	137.70	19000	-15.05	20240131	14010	15.20	20240102	23650	-31.75	20230901	7520	114.63	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
119	20240409	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	110	2	0.69	196066890	12173	60.63	16010	16490	15820	20800	11210	16010	16106.70	0.89	619	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	957	-10.53	9.10	12	0.21	-1531.00	1772.00	23650	20230901	-31.84	6790	20230404	137.41	19000	-15.16	20240131	14010	15.06	20240102	23650	-31.84	20230901	7520	114.36	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
120	20240409	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	30	2	0.19	46308210	2896	14.43	16010	16270	15820	20800	11210	16010	15990.40	0.89	-1052	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	952	-10.48	9.05	12	0.05	-1531.00	1772.00	23650	20230901	-32.18	6790	20230404	136.23	19000	-15.58	20240131	14010	14.49	20240102	23650	-32.18	20230901	7520	113.30	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
121	20240409	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	190	2	1.19	2197290	136	0.68	16010	16270	16010	20800	11210	16010	16156.54	0.89	-89	16430	16220	16020	15810	15610	16325	15915	30	4790	500	10880	10	1	5937294	962	-10.58	9.14	12	0.00	-1531.00	1772.00	23650	20230901	-31.50	6790	20230404	138.59	19000	-14.74	20240131	14010	15.63	20240102	23650	-31.50	20230901	7520	115.43	20230411	0.22	N	196300	500	29 억	52712	N	N	N	N
122	20240408	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	10	2	0.06	321651730	20053	69.81	15820	16230	15820	20800	11200	16000	16040.08	0.81	4220	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	951	-10.46	9.03	12	0.34	-1531.00	1772.00	23650	20230901	-32.30	6660	20230403	140.39	19000	-15.74	20240131	14010	14.28	20240102	23650	-32.30	20230901	7520	112.90	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
123	20240408	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	10	2	0.06	319887430	19943	69.42	15820	16230	15820	20800	11200	16000	16040.09	0.81	4301	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	951	-10.46	9.03	12	0.34	-1531.00	1772.00	23650	20230901	-32.30	6660	20230403	140.39	19000	-15.74	20240131	14010	14.28	20240102	23650	-32.30	20230901	7520	112.90	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
124	20240408	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	230	2	1.44	302061870	18834	65.56	15820	16230	15820	20800	11200	16000	16038.12	0.81	4518	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	964	-10.60	9.16	12	0.32	-1531.00	1772.00	23650	20230901	-31.37	6660	20230403	143.69	19000	-14.58	20240131	14010	15.85	20240102	23650	-31.37	20230901	7520	115.82	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
125	20240408	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	40	2	0.25	202263170	12640	44.00	15820	16230	15820	20800	11200	16000	16001.83	0.81	1191	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	952	-10.48	9.05	12	0.21	-1531.00	1772.00	23650	20230901	-32.18	6660	20230403	140.84	19000	-15.58	20240131	14010	14.49	20240102	23650	-32.18	20230901	7520	113.30	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
126	20240408	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	30	2	0.19	151930550	9494	33.05	15820	16230	15820	20800	11200	16000	16002.80	0.81	964	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	952	-10.47	9.05	12	0.16	-1531.00	1772.00	23650	20230901	-32.22	6660	20230403	140.69	19000	-15.63	20240131	14010	14.42	20240102	23650	-32.22	20230901	7520	113.16	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
127	20240408	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-50	5	-0.31	90928720	5692	19.81	15820	16230	15820	20800	11200	16000	15974.83	0.81	-629	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	947	-10.42	9.00	12	0.10	-1531.00	1772.00	23650	20230901	-32.56	6660	20230403	139.49	19000	-16.05	20240131	14010	13.85	20240102	23650	-32.56	20230901	7520	112.10	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
128	20240408	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	50	2	0.31	85922820	5379	18.73	15820	16230	15820	20800	11200	16000	15973.75	0.81	-507	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	953	-10.48	9.06	12	0.09	-1531.00	1772.00	23650	20230901	-32.14	6660	20230403	140.99	19000	-15.53	20240131	14010	14.56	20240102	23650	-32.14	20230901	7520	113.43	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
129	20240408	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-160	5	-1.00	62115110	3892	13.55	15820	16230	15820	20800	11200	16000	15959.69	0.81	-1141	17340	16670	16280	15610	15220	16475	15415	30	4800	500	10880	10	1	5937294	940	-10.35	8.94	12	0.07	-1531.00	1772.00	23650	20230901	-33.02	6660	20230403	137.84	19000	-16.63	20240131	14010	13.06	20240102	23650	-33.02	20230901	7520	110.64	20230411	0.22	N	196300	500	29 억	48371	N	N	N	N
130	20240405	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-210	5	-1.30	464361340	28725	182.12	16210	16950	15890	21050	11350	16210	16165.76	0.84	-1720	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	950	-10.45	9.03	12	0.48	-1531.00	1772.00	23650	20230901	-32.35	6660	20230403	140.24	19000	-15.79	20240131	14010	14.20	20240102	23650	-32.35	20230901	7070	126.31	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
131	20240405	150801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-90	5	-0.56	454046100	28080	178.03	16210	16950	15890	21050	11350	16210	16169.73	0.84	-1323	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	957	-10.53	9.10	12	0.47	-1531.00	1772.00	23650	20230901	-31.84	6660	20230403	142.04	19000	-15.16	20240131	14010	15.06	20240102	23650	-31.84	20230901	7070	128.01	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
132	20240405	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-310	5	-1.91	406850730	25124	159.28	16210	16950	15900	21050	11350	16210	16193.71	0.84	-1546	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	944	-10.39	8.97	12	0.42	-1531.00	1772.00	23650	20230901	-32.77	6660	20230403	138.74	19000	-16.32	20240131	14010	13.49	20240102	23650	-32.77	20230901	7070	124.89	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
133	20240405	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-90	5	-0.56	338400680	20846	132.16	16210	16950	15900	21050	11350	16210	16233.36	0.84	-1880	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	957	-10.53	9.10	12	0.35	-1531.00	1772.00	23650	20230901	-31.84	6660	20230403	142.04	19000	-15.16	20240131	14010	15.06	20240102	23650	-31.84	20230901	7070	128.01	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
134	20240405	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	70	2	0.43	287970850	17712	112.29	16210	16950	15900	21050	11350	16210	16258.52	0.84	-1466	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	967	-10.63	9.19	12	0.30	-1531.00	1772.00	23650	20230901	-31.16	6660	20230403	144.44	19000	-14.32	20240131	14010	16.20	20240102	23650	-31.16	20230901	7070	130.27	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
135	20240405	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	140	2	0.86	280267670	17239	109.29	16210	16950	15900	21050	11350	16210	16257.77	0.84	-1271	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	971	-10.68	9.23	12	0.29	-1531.00	1772.00	23650	20230901	-30.87	6660	20230403	145.50	19000	-13.95	20240131	14010	16.70	20240102	23650	-30.87	20230901	7070	131.26	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
136	20240405	100658	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	-170	5	-1.05	60045230	3742	23.72	16210	16310	15900	21050	11350	16210	16046.29	0.84	-1553	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	952	-10.48	9.05	12	0.06	-1531.00	1772.00	23650	20230901	-32.18	6660	20230403	140.84	19000	-15.58	20240131	14010	14.49	20240102	23650	-32.18	20230901	7070	126.87	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
137	20240405	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-80	5	-0.49	7528850	463	2.94	16210	16310	15940	21050	11350	16210	16261.02	0.84	-107	17336	16772	16286	15722	15236	16530	15480	30	4840	500	11020	10	1	5937294	958	-10.54	9.10	12	0.01	-1531.00	1772.00	23650	20230901	-31.80	6660	20230403	142.19	19000	-15.11	20240131	14010	15.13	20240102	23650	-31.80	20230901	7070	128.15	20230405	0.22	N	196300	500	29 억	49832	N	N	N	N
138	20240404	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-90	5	-0.55	252556160	15614	79.44	16850	16850	15800	21150	11410	16300	16174.98	0.86	-1144	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	962	-10.59	9.15	12	0.26	-1531.00	1772.00	23650	20230901	-31.46	6660	20230403	143.39	19000	-14.68	20240131	14010	15.70	20240102	23650	-31.46	20230901	6790	138.73	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
139	20240404	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-140	5	-0.86	227755330	14073	71.60	16850	16850	15800	21150	11410	16300	16183.85	0.86	-1093	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	959	-10.56	9.12	12	0.24	-1531.00	1772.00	23650	20230901	-31.67	6660	20230403	142.64	19000	-14.95	20240131	14010	15.35	20240102	23650	-31.67	20230901	6790	138.00	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
140	20240404	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-160	5	-0.98	183187270	11305	57.52	16850	16850	15800	21150	11410	16300	16204.09	0.86	-740	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	958	-10.54	9.11	12	0.19	-1531.00	1772.00	23650	20230901	-31.75	6660	20230403	142.34	19000	-15.05	20240131	14010	15.20	20240102	23650	-31.75	20230901	6790	137.70	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
141	20240404	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-100	5	-0.61	132099010	8152	41.48	16850	16850	15800	21150	11410	16300	16204.49	0.86	-965	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	962	-10.58	9.14	12	0.14	-1531.00	1772.00	23650	20230901	-31.50	6660	20230403	143.24	19000	-14.74	20240131	14010	15.63	20240102	23650	-31.50	20230901	6790	138.59	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
142	20240404	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-60	5	-0.37	112223460	6924	35.23	16850	16850	15800	21150	11410	16300	16207.89	0.86	-696	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	964	-10.61	9.16	12	0.12	-1531.00	1772.00	23650	20230901	-31.33	6660	20230403	143.84	19000	-14.53	20240131	14010	15.92	20240102	23650	-31.33	20230901	6790	139.18	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
143	20240404	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-100	5	-0.61	98398150	6073	30.90	16850	16850	15800	21150	11410	16300	16202.56	0.86	-943	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	962	-10.58	9.14	12	0.10	-1531.00	1772.00	23650	20230901	-31.50	6660	20230403	143.24	19000	-14.74	20240131	14010	15.63	20240102	23650	-31.50	20230901	6790	138.59	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
144	20240404	100749	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	-80	5	-0.49	86126720	5315	27.04	16850	16850	15800	21150	11410	16300	16204.46	0.86	-544	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	963	-10.59	9.15	12	0.09	-1531.00	1772.00	23650	20230901	-31.42	6660	20230403	143.54	19000	-14.63	20240131	14010	15.77	20240102	23650	-31.42	20230901	6790	138.88	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
145	20240404	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-180	5	-1.10	9217560	573	2.92	16850	16850	15800	21150	11410	16300	16086.49	0.86	-64	17206	16752	16506	16052	15806	16630	15930	30	4850	500	11080	10	1	5937294	957	-10.53	9.10	12	0.01	-1531.00	1772.00	23650	20230901	-31.84	6660	20230403	142.04	19000	-15.16	20240131	14010	15.06	20240102	23650	-31.84	20230901	6790	137.41	20230404	0.22	N	196300	500	29 억	50976	N	N	N	N
146	20240403	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-330	5	-1.98	323271740	19654	64.11	16960	16960	16260	21600	11650	16630	16448.14	0.85	455	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	968	-10.65	9.20	12	0.33	-1531.00	1772.00	23650	20230901	-31.08	6660	20230403	144.74	19000	-14.21	20240131	14010	16.35	20240102	23650	-31.08	20230901	6660	144.74	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
147	20240403	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-190	5	-1.14	312985970	19024	62.05	16960	16960	16260	21600	11650	16630	16452.16	0.85	635	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	976	-10.74	9.28	12	0.32	-1531.00	1772.00	23650	20230901	-30.49	6660	20230403	146.85	19000	-13.47	20240131	14010	17.34	20240102	23650	-30.49	20230901	6660	146.85	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
148	20240403	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-280	5	-1.68	286537280	17402	56.76	16960	16960	16280	21600	11650	16630	16465.77	0.85	1031	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	971	-10.68	9.23	12	0.29	-1531.00	1772.00	23650	20230901	-30.87	6660	20230403	145.50	19000	-13.95	20240131	14010	16.70	20240102	23650	-30.87	20230901	6660	145.50	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
149	20240403	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-50	5	-0.30	176147640	10667	34.79	16960	16960	16310	21600	11650	16630	16513.33	0.85	1156	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	984	-10.83	9.36	12	0.18	-1531.00	1772.00	23650	20230901	-29.89	6660	20230403	148.95	19000	-12.74	20240131	14010	18.34	20240102	23650	-29.89	20230901	6660	148.95	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
150	20240403	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-110	5	-0.66	135813700	8230	26.84	16960	16960	16310	21600	11650	16630	16502.27	0.85	1367	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	981	-10.79	9.32	12	0.14	-1531.00	1772.00	23650	20230901	-30.15	6660	20230403	148.05	19000	-13.05	20240131	14010	17.92	20240102	23650	-30.15	20230901	6660	148.05	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
151	20240403	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-130	5	-0.78	127775350	7743	25.26	16960	16960	16310	21600	11650	16630	16502.05	0.85	1435	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	980	-10.78	9.31	12	0.13	-1531.00	1772.00	23650	20230901	-30.23	6660	20230403	147.75	19000	-13.16	20240131	14010	17.77	20240102	23650	-30.23	20230901	6660	147.75	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
152	20240403	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	-160	5	-0.96	42652560	2591	8.45	16960	16960	16310	21600	11650	16630	16461.81	0.85	-988	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	978	-10.76	9.29	12	0.04	-1531.00	1772.00	23650	20230901	-30.36	6660	20230403	147.30	19000	-13.32	20240131	14010	17.56	20240102	23650	-30.36	20230901	6660	147.30	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
153	20240403	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-80	5	-0.48	3776850	229	0.75	16960	16960	16310	21600	11650	16630	16492.79	0.85	-128	17203	16916	16603	16316	16003	17060	16460	30	4970	500	11300	10	1	5937294	983	-10.81	9.34	12	0.00	-1531.00	1772.00	23650	20230901	-30.02	6660	20230403	148.50	19000	-12.89	20240131	14010	18.13	20240102	23650	-30.02	20230901	6660	148.50	20230403	0.22	N	196300	500	29 억	50521	N	N	N	N
154	20240402	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	150	2	0.91	510841770	30659	113.62	16290	16890	16290	21400	11540	16480	16662.05	0.94	-5399	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	987	-10.86	9.38	12	0.52	-1531.00	1772.00	23650	20230901	-29.68	6660	20230403	149.70	19000	-12.47	20240131	14010	18.70	20240102	23650	-29.68	20230901	6660	149.70	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
155	20240402	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	50	2	0.30	506003940	30367	112.54	16290	16890	16290	21400	11540	16480	16662.95	0.94	-5206	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	981	-10.80	9.33	12	0.51	-1531.00	1772.00	23650	20230901	-30.11	6660	20230403	148.20	19000	-13.00	20240131	14010	17.99	20240102	23650	-30.11	20230901	6660	148.20	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
156	20240402	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	110	2	0.67	495956400	29760	110.29	16290	16890	16290	21400	11540	16480	16665.20	0.94	-4887	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	985	-10.84	9.36	12	0.50	-1531.00	1772.00	23650	20230901	-29.85	6660	20230403	149.10	19000	-12.68	20240131	14010	18.42	20240102	23650	-29.85	20230901	6660	149.10	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
157	20240402	130731	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	100	2	0.61	470496990	28226	104.61	16290	16890	16290	21400	11540	16480	16668.92	0.94	-4343	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	984	-10.83	9.36	12	0.48	-1531.00	1772.00	23650	20230901	-29.89	6660	20230403	148.95	19000	-12.74	20240131	14010	18.34	20240102	23650	-29.89	20230901	6660	148.95	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
158	20240402	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	0	3	0.00	458405270	27496	101.90	16290	16890	16290	21400	11540	16480	16671.71	0.94	-4067	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	978	-10.76	9.30	12	0.46	-1531.00	1772.00	23650	20230901	-30.32	6660	20230403	147.45	19000	-13.26	20240131	14010	17.63	20240102	23650	-30.32	20230901	6660	147.45	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
159	20240402	110731	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	110	2	0.67	243344520	14625	54.20	16290	16890	16290	21400	11540	16480	16638.94	0.94	-3613	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	985	-10.84	9.36	12	0.25	-1531.00	1772.00	23650	20230901	-29.85	6660	20230403	149.10	19000	-12.68	20240131	14010	18.42	20240102	23650	-29.85	20230901	6660	149.10	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
160	20240402	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	70	2	0.42	171023650	10249	37.98	16290	16890	16290	21400	11540	16480	16686.86	0.94	-2834	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	983	-10.81	9.34	12	0.17	-1531.00	1772.00	23650	20230901	-30.02	6660	20230403	148.50	19000	-12.89	20240131	14010	18.13	20240102	23650	-30.02	20230901	6660	148.50	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
161	20240402	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	250	2	1.52	14194800	858	3.18	16290	16800	16290	21400	11540	16480	16544.06	0.94	-473	17200	16840	16440	16080	15680	16640	15880	30	4920	500	11200	10	1	5937294	993	-10.93	9.44	12	0.01	-1531.00	1772.00	23650	20230901	-29.26	6660	20230403	151.20	19000	-11.95	20240131	14010	19.41	20240102	23650	-29.26	20230901	6660	151.20	20230403	0.20	N	196300	500	29 억	56101	N	N	N	N
162	20240401	160731	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	-290	5	-1.73	441951160	26948	94.56	16770	16800	16040	21800	11740	16770	16399.86	1.00	-3253	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	978	-10.76	9.30	12	0.45	-1531.00	1772.00	23650	20230901	-30.32	6600	20230327	149.70	19000	-13.26	20240131	14010	17.63	20240102	23650	-30.32	20230901	6660	147.45	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
163	20240401	150732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	-290	5	-1.73	431545320	26317	92.34	16770	16800	16040	21800	11740	16770	16397.97	1.00	-3155	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	978	-10.76	9.30	12	0.44	-1531.00	1772.00	23650	20230901	-30.32	6600	20230327	149.70	19000	-13.26	20240131	14010	17.63	20240102	23650	-30.32	20230901	6660	147.45	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
164	20240401	140727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-370	5	-2.21	423607500	25833	90.65	16770	16800	16040	21800	11740	16770	16397.92	1.00	-3057	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	974	-10.71	9.26	12	0.44	-1531.00	1772.00	23650	20230901	-30.66	6600	20230327	148.48	19000	-13.68	20240131	14010	17.06	20240102	23650	-30.66	20230901	6660	146.25	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
165	20240401	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-420	5	-2.50	417034590	25431	89.23	16770	16800	16040	21800	11740	16770	16398.67	1.00	-2987	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	971	-10.68	9.23	12	0.43	-1531.00	1772.00	23650	20230901	-30.87	6600	20230327	147.73	19000	-13.95	20240131	14010	16.70	20240102	23650	-30.87	20230901	6660	145.50	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
166	20240401	120731	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-430	5	-2.56	360192640	21957	77.04	16770	16800	16040	21800	11740	16770	16404.46	1.00	-3573	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	970	-10.67	9.22	12	0.37	-1531.00	1772.00	23650	20230901	-30.91	6600	20230327	147.58	19000	-14.00	20240131	14010	16.63	20240102	23650	-30.91	20230901	6660	145.35	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
167	20240401	110730	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-700	5	-4.17	338977480	20645	72.44	16770	16800	16040	21800	11740	16770	16419.35	1.00	-3798	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	954	-10.50	9.07	12	0.35	-1531.00	1772.00	23650	20230901	-32.05	6600	20230327	143.48	19000	-15.42	20240131	14010	14.70	20240102	23650	-32.05	20230901	6660	141.29	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
168	20240401	100727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	-540	5	-3.22	281279940	17063	59.87	16770	16800	16150	21800	11740	16770	16484.79	1.00	-1397	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	964	-10.60	9.16	12	0.29	-1531.00	1772.00	23650	20230901	-31.37	6600	20230327	145.91	19000	-14.58	20240131	14010	15.85	20240102	23650	-31.37	20230901	6660	143.69	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N
169	20240401	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	-90	5	-0.54	82273160	4923	17.27	16770	16800	16580	21800	11740	16770	16712.00	1.00	-1363	17750	17260	16960	16470	16170	17110	16320	30	5030	500	11400	10	1	5937294	990	-10.89	9.41	12	0.08	-1531.00	1772.00	23650	20230901	-29.47	6600	20230327	152.73	19000	-12.21	20240131	14010	19.06	20240102	23650	-29.47	20230901	6660	150.45	20230403	0.20	N	196300	500	29 억	59368	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History