KissMeData/206640/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	10	2	0.06	818621610	51338	76.08	15890	16100	15800	20650	11130	15890	15945.73	2.78	-3733	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3734	14.39	1.80	12	0.22	1105.00	8846.00	22150	20231220	-28.22	11230	20230426	41.59	20850	-23.74	20240103	13400	18.66	20240411	22150	-28.22	20231220	11270	41.08	20230515	4.11	N	206640	1000	234 억	652533	N	N	14	N	N
3	20240430	151011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	10	2	0.06	768421590	48178	71.39	15890	16100	15800	20650	11130	15890	15949.64	2.78	-1355	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3734	14.39	1.80	12	0.21	1105.00	8846.00	22150	20231220	-28.22	11230	20230426	41.59	20850	-23.74	20240103	13400	18.66	20240411	22150	-28.22	20231220	11270	41.08	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
4	20240430	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15950	60	2	0.38	709182680	44454	65.88	15890	16100	15800	20650	11130	15890	15953.18	2.78	-464	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3746	14.43	1.80	12	0.19	1105.00	8846.00	22150	20231220	-27.99	11230	20230426	42.03	20850	-23.50	20240103	13400	19.03	20240411	22150	-27.99	20231220	11270	41.53	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
5	20240430	131008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	30	2	0.19	567995340	35585	52.73	15890	16100	15800	20650	11130	15890	15961.65	2.78	575	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3739	14.41	1.80	12	0.15	1105.00	8846.00	22150	20231220	-28.13	11230	20230426	41.76	20850	-23.65	20240103	13400	18.81	20240411	22150	-28.13	20231220	11270	41.26	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
6	20240430	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15960	70	2	0.44	479535850	30023	44.49	15890	16100	15800	20650	11130	15890	15972.29	2.78	949	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3748	14.44	1.80	12	0.13	1105.00	8846.00	22150	20231220	-27.95	11230	20230426	42.12	20850	-23.45	20240103	13400	19.10	20240411	22150	-27.95	20231220	11270	41.61	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
7	20240430	111005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	30	2	0.19	435411500	27252	40.38	15890	16100	15800	20650	11130	15890	15977.23	2.78	855	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3739	14.41	1.80	12	0.12	1105.00	8846.00	22150	20231220	-28.13	11230	20230426	41.76	20850	-23.65	20240103	13400	18.81	20240411	22150	-28.13	20231220	11270	41.26	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
8	20240430	101006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15960	70	2	0.44	241753610	15123	22.41	15890	16100	15800	20650	11130	15890	15985.83	2.78	-2185	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3748	14.44	1.80	12	0.06	1105.00	8846.00	22150	20231220	-27.95	11230	20230426	42.12	20850	-23.45	20240103	13400	19.10	20240411	22150	-27.95	20231220	11270	41.61	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
9	20240430	091016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	150	2	0.94	90569720	5682	8.42	15890	16060	15800	20650	11130	15890	15939.77	2.78	-874	16376	16132	15916	15672	15456	16025	15565	235	4760	1000	11750	10	1	23486560	3767	14.52	1.81	12	0.02	1105.00	8846.00	22150	20231220	-27.58	11230	20230426	42.83	20850	-23.07	20240103	13400	19.70	20240411	22150	-27.58	20231220	11270	42.32	20230515	4.11	N	206640	1000	234 억	652533	N	N	11	N	N
10	20240429	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	-10	5	-0.06	1060127050	66743	54.41	16040	16160	15700	20650	11130	15900	15883.72	2.84	-15162	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3732	14.38	1.80	12	0.28	1105.00	8846.00	22150	20231220	-28.26	11230	20230426	41.50	20850	-23.79	20240103	13400	18.58	20240411	22150	-28.26	20231220	11270	40.99	20230515	4.16	N	206640	1000	234 억	667070	N	N	11	N	N
11	20240429	151005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	10	2	0.06	1006486170	63368	51.66	16040	16160	15700	20650	11130	15900	15883.19	2.84	-14450	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3737	14.40	1.80	12	0.27	1105.00	8846.00	22150	20231220	-28.17	11230	20230426	41.67	20850	-23.69	20240103	13400	18.73	20240411	22150	-28.17	20231220	11270	41.17	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
12	20240429	140925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-50	5	-0.31	867940570	54644	44.55	16040	16160	15700	20650	11130	15900	15883.55	2.84	-11900	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3723	14.34	1.79	12	0.23	1105.00	8846.00	22150	20231220	-28.44	11230	20230426	41.14	20850	-23.98	20240103	13400	18.28	20240411	22150	-28.44	20231220	11270	40.64	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
13	20240429	131005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-50	5	-0.31	748937280	47126	38.42	16040	16160	15700	20650	11130	15900	15892.23	2.84	-11143	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3723	14.34	1.79	12	0.20	1105.00	8846.00	22150	20231220	-28.44	11230	20230426	41.14	20850	-23.98	20240103	13400	18.28	20240411	22150	-28.44	20231220	11270	40.64	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
14	20240429	121004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	-80	5	-0.50	634910050	39925	32.55	16040	16160	15700	20650	11130	15900	15902.57	2.84	-9314	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3716	14.32	1.79	12	0.17	1105.00	8846.00	22150	20231220	-28.58	11230	20230426	40.87	20850	-24.12	20240103	13400	18.06	20240411	22150	-28.58	20231220	11270	40.37	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
15	20240429	110939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	-60	5	-0.38	497815200	31268	25.49	16040	16160	15700	20650	11130	15900	15920.92	2.84	-7225	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3720	14.33	1.79	12	0.13	1105.00	8846.00	22150	20231220	-28.49	11230	20230426	41.05	20850	-24.03	20240103	13400	18.21	20240411	22150	-28.49	20231220	11270	40.55	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
16	20240429	101004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15870	-30	5	-0.19	347074750	21762	17.74	16040	16160	15700	20650	11130	15900	15948.66	2.84	-4512	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3727	14.36	1.79	12	0.09	1105.00	8846.00	22150	20231220	-28.35	11230	20230426	41.32	20850	-23.88	20240103	13400	18.43	20240411	22150	-28.35	20231220	11270	40.82	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
17	20240429	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	180	2	1.13	98023950	6130	5.00	16040	16080	15850	20650	11130	15900	15990.86	2.84	1121	16540	16220	15930	15610	15320	16075	15465	235	4750	1000	11760	10	1	23486560	3777	14.55	1.82	12	0.03	1105.00	8846.00	22150	20231220	-27.40	11230	20230426	43.19	20850	-22.88	20240103	13400	20.00	20240411	22150	-27.40	20231220	11270	42.68	20230515	4.16	N	206640	1000	234 억	667070	N	N	253	N	N
18	20240426	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-60	5	-0.38	1968475140	122659	74.47	15940	16250	15640	20700	11180	15960	16048.67	2.99	-32757	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3734	14.39	1.80	12	0.52	1105.00	8846.00	22150	20231220	-28.22	11230	20230426	41.59	20850	-23.74	20240103	13400	18.66	20240411	22150	-28.22	20231220	11230	41.59	20230426	4.23	N	206640	1000	234 억	702384	N	N	253	N	N
19	20240426	151001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	50	2	0.31	1837902710	114464	69.49	15940	16250	15640	20700	11180	15960	16056.60	2.99	-28469	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3760	14.49	1.81	12	0.49	1105.00	8846.00	22150	20231220	-27.72	11230	20230426	42.56	20850	-23.21	20240103	13400	19.48	20240411	22150	-27.72	20231220	11230	42.56	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
20	20240426	140959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16020	60	2	0.38	1593318800	99160	60.20	15940	16250	15640	20700	11180	15960	16068.16	2.99	-19838	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3763	14.50	1.81	12	0.42	1105.00	8846.00	22150	20231220	-27.67	11230	20230426	42.65	20850	-23.17	20240103	13400	19.55	20240411	22150	-27.67	20231220	11230	42.65	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
21	20240426	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	120	2	0.75	1461488430	90942	55.21	15940	16250	15640	20700	11180	15960	16070.56	2.99	-15530	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3777	14.55	1.82	12	0.39	1105.00	8846.00	22150	20231220	-27.40	11230	20230426	43.19	20850	-22.88	20240103	13400	20.00	20240411	22150	-27.40	20231220	11230	43.19	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
22	20240426	120958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	110	2	0.69	1355574650	84331	51.20	15940	16250	15640	20700	11180	15960	16074.45	2.99	-13267	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3774	14.54	1.82	12	0.36	1105.00	8846.00	22150	20231220	-27.45	11230	20230426	43.10	20850	-22.93	20240103	13400	19.93	20240411	22150	-27.45	20231220	11230	43.10	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
23	20240426	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	40	2	0.25	1243894960	77376	46.98	15940	16250	15640	20700	11180	15960	16075.98	2.99	-10469	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3758	14.48	1.81	12	0.33	1105.00	8846.00	22150	20231220	-27.77	11230	20230426	42.48	20850	-23.26	20240103	13400	19.40	20240411	22150	-27.77	20231220	11230	42.48	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
24	20240426	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	110	2	0.69	1037410380	64469	39.14	15940	16250	15640	20700	11180	15960	16091.62	2.99	-2766	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3774	14.54	1.82	12	0.27	1105.00	8846.00	22150	20231220	-27.45	11230	20230426	43.10	20850	-22.93	20240103	13400	19.93	20240411	22150	-27.45	20231220	11230	43.10	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
25	20240426	091002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15950	-10	5	-0.06	85989960	5436	3.30	15940	15950	15640	20700	11180	15960	15818.61	2.99	-2179	16473	16216	15793	15536	15113	16345	15665	235	4740	1000	11810	10	1	23486560	3746	14.43	1.80	12	0.02	1105.00	8846.00	22150	20231220	-27.99	11230	20230426	42.03	20850	-23.50	20240103	13400	19.03	20240411	22150	-27.99	20231220	11230	42.03	20230426	4.23	N	206640	1000	234 억	702384	N	N	5	N	N
26	20240425	160953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15960	450	2	2.90	2608825390	164494	114.09	15370	16050	15370	20150	10860	15510	15859.63	3.08	-25458	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3748	14.44	1.80	12	0.70	1105.00	8846.00	22150	20231220	-27.95	11230	20230426	42.12	20850	-23.45	20240103	13400	19.10	20240411	22150	-27.95	20231220	11230	42.12	20230426	4.28	N	206640	1000	234 억	723157	N	N	5	N	N
27	20240425	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15930	420	2	2.71	2482010070	156553	108.58	15370	16050	15370	20150	10860	15510	15854.12	3.08	-23285	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3741	14.42	1.80	12	0.67	1105.00	8846.00	22150	20231220	-28.08	11230	20230426	41.85	20850	-23.60	20240103	13400	18.88	20240411	22150	-28.08	20231220	11230	41.85	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
28	20240425	140955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	480	2	3.09	2209238230	139457	96.72	15370	16050	15370	20150	10860	15510	15841.72	3.08	-17478	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3756	14.47	1.81	12	0.59	1105.00	8846.00	22150	20231220	-27.81	11230	20230426	42.39	20850	-23.31	20240103	13400	19.33	20240411	22150	-27.81	20231220	11230	42.39	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
29	20240425	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	490	2	3.16	1841046270	116395	80.73	15370	16050	15370	20150	10860	15510	15817.23	3.08	-9500	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3758	14.48	1.81	12	0.50	1105.00	8846.00	22150	20231220	-27.77	11230	20230426	42.48	20850	-23.26	20240103	13400	19.40	20240411	22150	-27.77	20231220	11230	42.48	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
30	20240425	120953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	500	2	3.22	1639354970	103768	71.97	15370	16050	15370	20150	10860	15510	15798.27	3.08	-7418	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3760	14.49	1.81	12	0.44	1105.00	8846.00	22150	20231220	-27.72	11230	20230426	42.56	20850	-23.21	20240103	13400	19.48	20240411	22150	-27.72	20231220	11230	42.56	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
31	20240425	110954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16020	510	2	3.29	1387829760	87975	61.02	15370	16050	15370	20150	10860	15510	15775.27	3.08	-5174	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3763	14.50	1.81	12	0.37	1105.00	8846.00	22150	20231220	-27.67	11230	20230426	42.65	20850	-23.17	20240103	13400	19.55	20240411	22150	-27.67	20231220	11230	42.65	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
32	20240425	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	340	2	2.19	822047380	52390	36.34	15370	15870	15370	20150	10860	15510	15690.92	3.08	-4503	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3723	14.34	1.79	12	0.22	1105.00	8846.00	22150	20231220	-28.44	11230	20230426	41.14	20850	-23.98	20240103	13400	18.28	20240411	22150	-28.44	20231220	11230	41.14	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
33	20240425	090957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	30	2	0.19	75836420	4903	3.40	15370	15580	15370	20150	10860	15510	15467.35	3.08	-405	15996	15752	15356	15112	14716	15875	15235	235	4640	1000	11470	10	1	23486560	3650	14.06	1.76	12	0.02	1105.00	8846.00	22150	20231220	-29.84	11230	20230426	38.38	20850	-25.47	20240103	13400	15.97	20240411	22150	-29.84	20231220	11230	38.38	20230426	4.28	N	206640	1000	234 억	723157	N	N	54	N	N
34	20240424	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15510	500	2	3.33	2188073260	143043	162.03	15240	15600	14960	19510	10510	15010	15296.60	3.06	4013	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3643	14.04	1.75	12	0.61	1105.00	8846.00	22150	20231220	-29.98	11230	20230426	38.11	20850	-25.61	20240103	13400	15.75	20240411	22150	-29.98	20231220	11230	38.11	20230426	4.29	N	206640	1000	234 억	717914	N	N	54	N	N
35	20240424	150952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	570	2	3.80	2058220840	134682	152.56	15240	15600	14960	19510	10510	15010	15282.08	3.06	5489	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3659	14.10	1.76	12	0.57	1105.00	8846.00	22150	20231220	-29.66	11230	20230426	38.74	20850	-25.28	20240103	13400	16.27	20240411	22150	-29.66	20231220	11230	38.74	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
36	20240424	140952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	140	2	0.93	898693810	59599	67.51	15240	15250	14960	19510	10510	15010	15079.01	3.06	-7511	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3558	13.71	1.71	12	0.25	1105.00	8846.00	22150	20231220	-31.60	11230	20230426	34.91	20850	-27.34	20240103	13400	13.06	20240411	22150	-31.60	20231220	11230	34.91	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
37	20240424	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	0	3	0.00	642253620	42713	48.38	15240	15240	14960	19510	10510	15010	15036.49	3.06	-8017	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3525	13.58	1.70	12	0.18	1105.00	8846.00	22150	20231220	-32.23	11230	20230426	33.66	20850	-28.01	20240103	13400	12.01	20240411	22150	-32.23	20231220	11230	33.66	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
38	20240424	120951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	-10	5	-0.07	477697160	31737	35.95	15240	15240	14980	19510	10510	15010	15051.74	3.06	-7448	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3523	13.57	1.70	12	0.14	1105.00	8846.00	22150	20231220	-32.28	11230	20230426	33.57	20850	-28.06	20240103	13400	11.94	20240411	22150	-32.28	20231220	11230	33.57	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
39	20240424	110949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	70	2	0.47	358700100	23814	26.97	15240	15240	14980	19510	10510	15010	15062.57	3.06	-6423	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3542	13.65	1.70	12	0.10	1105.00	8846.00	22150	20231220	-31.92	11230	20230426	34.28	20850	-27.67	20240103	13400	12.54	20240411	22150	-31.92	20231220	11230	34.28	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
40	20240424	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	90	2	0.60	255145640	16927	19.17	15240	15240	14980	19510	10510	15010	15073.29	3.06	-3686	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3546	13.67	1.71	12	0.07	1105.00	8846.00	22150	20231220	-31.83	11230	20230426	34.46	20850	-27.58	20240103	13400	12.69	20240411	22150	-31.83	20231220	11230	34.46	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
41	20240424	090951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	110	2	0.73	43340200	2868	3.25	15240	15240	15060	19510	10510	15010	15111.65	3.06	-530	15683	15346	15093	14756	14503	15515	14925	235	4500	1000	11100	10	1	23486560	3551	13.68	1.71	12	0.01	1105.00	8846.00	22150	20231220	-31.74	11230	20230426	34.64	20850	-27.48	20240103	13400	12.84	20240411	22150	-31.74	20231220	11230	34.64	20230426	4.29	N	206640	1000	234 억	717914	N	N	115	N	N
42	20240423	160925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	170	2	1.15	1340986010	88262	69.10	14840	15430	14840	19290	10390	14840	15193.70	3.07	-4025	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3525	13.58	1.70	12	0.38	1105.00	8846.00	22150	20231220	-32.23	11230	20230426	33.66	20850	-28.01	20240103	13400	12.01	20240411	22150	-32.23	20231220	11230	33.66	20230426	4.28	N	206640	1000	234 억	721720	N	N	115	N	N
43	20240423	150946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	260	2	1.75	1274884750	83864	65.66	14840	15430	14840	19290	10390	14840	15201.81	3.07	-3920	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3546	13.67	1.71	12	0.36	1105.00	8846.00	22150	20231220	-31.83	11230	20230426	34.46	20850	-27.58	20240103	13400	12.69	20240411	22150	-31.83	20231220	11230	34.46	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
44	20240423	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	260	2	1.75	1192870470	78437	61.41	14840	15430	14840	19290	10390	14840	15208.01	3.07	-2027	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3546	13.67	1.71	12	0.33	1105.00	8846.00	22150	20231220	-31.83	11230	20230426	34.46	20850	-27.58	20240103	13400	12.69	20240411	22150	-31.83	20231220	11230	34.46	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
45	20240423	130944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	290	2	1.95	1122176150	73767	57.75	14840	15430	14840	19290	10390	14840	15212.44	3.07	364	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3554	13.69	1.71	12	0.31	1105.00	8846.00	22150	20231220	-31.69	11230	20230426	34.73	20850	-27.43	20240103	13400	12.91	20240411	22150	-31.69	20231220	11230	34.73	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
46	20240423	120944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	240	2	1.62	1026154120	67410	52.78	14840	15430	14840	19290	10390	14840	15222.58	3.07	3379	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3542	13.65	1.70	12	0.29	1105.00	8846.00	22150	20231220	-31.92	11230	20230426	34.28	20850	-27.67	20240103	13400	12.54	20240411	22150	-31.92	20231220	11230	34.28	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
47	20240423	110945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15160	320	2	2.16	926791050	60854	47.64	14840	15430	14840	19290	10390	14840	15229.75	3.07	7498	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3561	13.72	1.71	12	0.26	1105.00	8846.00	22150	20231220	-31.56	11230	20230426	35.00	20850	-27.29	20240103	13400	13.13	20240411	22150	-31.56	20231220	11230	35.00	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
48	20240423	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15240	400	2	2.70	735859810	48278	37.80	14840	15430	14840	19290	10390	14840	15242.14	3.07	11932	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3579	13.79	1.72	12	0.21	1105.00	8846.00	22150	20231220	-31.20	11230	20230426	35.71	20850	-26.91	20240103	13400	13.73	20240411	22150	-31.20	20231220	11230	35.71	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
49	20240423	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	240	2	1.62	34195610	2282	1.79	14840	15080	14840	19290	10390	14840	14984.93	3.07	637	15133	14986	14843	14696	14553	14915	14625	235	4450	1000	10980	10	1	23486560	3542	13.65	1.70	12	0.01	1105.00	8846.00	22150	20231220	-31.92	11230	20230426	34.28	20850	-27.67	20240103	13400	12.54	20240411	22150	-31.92	20231220	11230	34.28	20230426	4.28	N	206640	1000	234 억	721720	N	N	18	N	N
50	20240422	160941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	30	2	0.20	1894798870	127474	123.29	14860	14990	14700	19250	10370	14810	14864.25	3.04	6786	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3485	13.43	1.68	12	0.54	1105.00	8846.00	22150	20231220	-33.00	11230	20230426	32.15	20850	-28.82	20240103	13400	10.75	20240411	22150	-33.00	20231220	11230	32.15	20230426	4.33	N	206640	1000	234 억	713865	N	N	18	N	N
51	20240422	150939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-10	5	-0.07	1791584160	120514	116.56	14860	14990	14700	19250	10370	14810	14866.19	3.04	6930	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3476	13.39	1.67	12	0.51	1105.00	8846.00	22150	20231220	-33.18	11230	20230426	31.79	20850	-29.02	20240103	13400	10.45	20240411	22150	-33.18	20231220	11230	31.79	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
52	20240422	140941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14830	20	2	0.14	1318073740	88583	85.68	14860	14990	14700	19250	10370	14810	14879.53	3.04	3583	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3483	13.42	1.68	12	0.38	1105.00	8846.00	22150	20231220	-33.05	11230	20230426	32.06	20850	-28.87	20240103	13400	10.67	20240411	22150	-33.05	20231220	11230	32.06	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
53	20240422	130938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14930	120	2	0.81	1026130640	68985	66.72	14860	14990	14700	19250	10370	14810	14874.69	3.04	6119	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3507	13.51	1.69	12	0.29	1105.00	8846.00	22150	20231220	-32.60	11230	20230426	32.95	20850	-28.39	20240103	13400	11.42	20240411	22150	-32.60	20231220	11230	32.95	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
54	20240422	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14940	130	2	0.88	792803040	53331	51.58	14860	14990	14700	19250	10370	14810	14865.71	3.04	2821	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3509	13.52	1.69	12	0.23	1105.00	8846.00	22150	20231220	-32.55	11230	20230426	33.04	20850	-28.35	20240103	13400	11.49	20240411	22150	-32.55	20231220	11230	33.04	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
55	20240422	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14930	120	2	0.81	614810360	41401	40.04	14860	14990	14700	19250	10370	14810	14850.13	3.04	1441	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3507	13.51	1.69	12	0.18	1105.00	8846.00	22150	20231220	-32.60	11230	20230426	32.95	20850	-28.39	20240103	13400	11.42	20240411	22150	-32.60	20231220	11230	32.95	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
56	20240422	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14970	160	2	1.08	324417720	21901	21.18	14860	14990	14700	19250	10370	14810	14812.92	3.04	2202	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3516	13.55	1.69	12	0.09	1105.00	8846.00	22150	20231220	-32.42	11230	20230426	33.30	20850	-28.20	20240103	13400	11.72	20240411	22150	-32.42	20231220	11230	33.30	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
57	20240422	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14830	20	2	0.14	19089500	1290	1.25	14860	14870	14750	19250	10370	14810	14798.06	3.04	-289	15576	15192	14896	14512	14216	15045	14365	235	4440	1000	10950	10	1	23486560	3483	13.42	1.68	12	0.01	1105.00	8846.00	22150	20231220	-33.05	11230	20230426	32.06	20850	-28.87	20240103	13400	10.67	20240411	22150	-33.05	20231220	11230	32.06	20230426	4.33	N	206640	1000	234 억	713865	N	N	21	N	N
58	20240419	160855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	-360	5	-2.37	1537736060	103251	140.49	15100	15280	14600	19720	10620	15170	14893.18	3.18	-33603	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3478	13.40	1.67	12	0.44	1105.00	8846.00	22150	20231220	-33.14	11230	20230426	31.88	20850	-28.97	20240103	13400	10.52	20240411	22150	-33.14	20231220	11230	31.88	20230426	4.40	N	206640	1000	234 억	747574	N	N	21	N	N
59	20240419	150903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14870	-300	5	-1.98	1506265710	101124	137.60	15100	15280	14600	19720	10620	15170	14895.23	3.18	-32226	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3492	13.46	1.68	12	0.43	1105.00	8846.00	22150	20231220	-32.87	11230	20230426	32.41	20850	-28.68	20240103	13400	10.97	20240411	22150	-32.87	20231220	11230	32.41	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
60	20240419	140855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	-360	5	-2.37	1384946680	92923	126.44	15100	15280	14600	19720	10620	15170	14904.24	3.18	-26297	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3478	13.40	1.67	12	0.40	1105.00	8846.00	22150	20231220	-33.14	11230	20230426	31.88	20850	-28.97	20240103	13400	10.52	20240411	22150	-33.14	20231220	11230	31.88	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
61	20240419	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	-360	5	-2.37	1232640110	82643	112.45	15100	15280	14600	19720	10620	15170	14915.24	3.18	-22011	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3478	13.40	1.67	12	0.35	1105.00	8846.00	22150	20231220	-33.14	11230	20230426	31.88	20850	-28.97	20240103	13400	10.52	20240411	22150	-33.14	20231220	11230	31.88	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
62	20240419	120852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-460	5	-3.03	1027786730	68776	93.58	15100	15280	14600	19720	10620	15170	14943.97	3.18	-15478	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3455	13.31	1.66	12	0.29	1105.00	8846.00	22150	20231220	-33.59	11230	20230426	30.99	20850	-29.45	20240103	13400	9.78	20240411	22150	-33.59	20231220	11230	30.99	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
63	20240419	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14950	-220	5	-1.45	719471110	47843	65.10	15100	15280	14750	19720	10620	15170	15038.17	3.18	-15434	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3511	13.53	1.69	12	0.20	1105.00	8846.00	22150	20231220	-32.51	11230	20230426	33.13	20850	-28.30	20240103	13400	11.57	20240411	22150	-32.51	20231220	11230	33.13	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
64	20240419	100900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	30	2	0.20	354868050	23453	31.91	15100	15280	14950	19720	10620	15170	15131.03	3.18	-7300	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3570	13.76	1.72	12	0.10	1105.00	8846.00	22150	20231220	-31.38	11230	20230426	35.35	20850	-27.10	20240103	13400	13.43	20240411	22150	-31.38	20231220	11230	35.35	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
65	20240419	090851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	-50	5	-0.33	113286780	7493	10.20	15100	15170	15020	19720	10620	15170	15119.02	3.18	-4808	15596	15382	15126	14912	14656	15490	15020	235	4550	1000	11220	10	1	23486560	3551	13.68	1.71	12	0.03	1105.00	8846.00	22150	20231220	-31.74	11230	20230426	34.64	20850	-27.48	20240103	13400	12.84	20240411	22150	-31.74	20231220	11230	34.64	20230426	4.40	N	206640	1000	234 억	747574	N	N	68	N	N
66	20240418	160853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15170	320	2	2.15	1111040670	73383	66.56	15000	15340	14870	19300	10400	14850	15140.31	3.23	-10982	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3563	13.73	1.71	12	0.31	1105.00	8846.00	22150	20231220	-31.51	11090	20230412	36.79	20850	-27.24	20240103	13400	13.21	20240411	22150	-31.51	20231220	11230	35.08	20230426	4.44	N	206640	1000	234 억	758192	N	N	68	N	N
67	20240418	150851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15150	300	2	2.02	1062066740	70149	63.63	15000	15340	14870	19300	10400	14850	15140.16	3.23	-10129	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3558	13.71	1.71	12	0.30	1105.00	8846.00	22150	20231220	-31.60	11090	20230412	36.61	20850	-27.34	20240103	13400	13.06	20240411	22150	-31.60	20231220	11230	34.91	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
68	20240418	140857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15160	310	2	2.09	987488180	65229	59.17	15000	15340	14870	19300	10400	14850	15138.80	3.23	-8572	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3561	13.72	1.71	12	0.28	1105.00	8846.00	22150	20231220	-31.56	11090	20230412	36.70	20850	-27.29	20240103	13400	13.13	20240411	22150	-31.56	20231220	11230	35.00	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
69	20240418	130851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15200	350	2	2.36	754245660	49874	45.24	15000	15340	14870	19300	10400	14850	15123.03	3.23	-6483	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3570	13.76	1.72	12	0.21	1105.00	8846.00	22150	20231220	-31.38	11090	20230412	37.06	20850	-27.10	20240103	13400	13.43	20240411	22150	-31.38	20231220	11230	35.35	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
70	20240418	120849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	330	2	2.22	662630320	43829	39.76	15000	15340	14870	19300	10400	14850	15118.55	3.23	-6874	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3565	13.74	1.72	12	0.19	1105.00	8846.00	22150	20231220	-31.47	11090	20230412	36.88	20850	-27.19	20240103	13400	13.28	20240411	22150	-31.47	20231220	11230	35.17	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
71	20240418	110854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	330	2	2.22	561879980	37176	33.72	15000	15340	14870	19300	10400	14850	15114.07	3.23	-6272	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3565	13.74	1.72	12	0.16	1105.00	8846.00	22150	20231220	-31.47	11090	20230412	36.88	20850	-27.19	20240103	13400	13.28	20240411	22150	-31.47	20231220	11230	35.17	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
72	20240418	100853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15090	240	2	1.62	280407580	18574	16.85	15000	15340	14870	19300	10400	14850	15096.81	3.23	-1470	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3544	13.66	1.71	12	0.08	1105.00	8846.00	22150	20231220	-31.87	11090	20230412	36.07	20850	-27.63	20240103	13400	12.61	20240411	22150	-31.87	20231220	11230	34.37	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
73	20240418	090849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15070	220	2	1.48	56057560	3713	3.37	15000	15340	14870	19300	10400	14850	15097.78	3.23	-2081	15643	15246	15003	14606	14363	15125	14485	235	4450	1000	10980	10	1	23486560	3539	13.64	1.70	12	0.02	1105.00	8846.00	22150	20231220	-31.96	11090	20230412	35.89	20850	-27.72	20240103	13400	12.46	20240411	22150	-31.96	20231220	11230	34.19	20230426	4.44	N	206640	1000	234 억	758192	N	N	4	N	N
74	20240417	160844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14850	130	2	0.88	1659648740	110085	81.11	14940	15400	14760	19130	10310	14720	15076.39	3.31	-19210	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3488	13.44	1.68	12	0.47	1105.00	8846.00	22150	20231220	-32.96	10900	20230411	36.24	20850	-28.78	20240103	13400	10.82	20240411	22150	-32.96	20231220	11230	32.24	20230426	4.51	N	206640	1000	234 억	778184	N	N	4	N	N
75	20240417	150858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14850	130	2	0.88	1589925620	105393	77.65	14940	15400	14760	19130	10310	14720	15085.69	3.31	-17812	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3488	13.44	1.68	12	0.45	1105.00	8846.00	22150	20231220	-32.96	10900	20230411	36.24	20850	-28.78	20240103	13400	10.82	20240411	22150	-32.96	20231220	11230	32.24	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
76	20240417	140852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	290	2	1.97	1444849850	95642	70.47	14940	15400	14800	19130	10310	14720	15106.86	3.31	-13977	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3525	13.58	1.70	12	0.41	1105.00	8846.00	22150	20231220	-32.23	10900	20230411	37.71	20850	-28.01	20240103	13400	12.01	20240411	22150	-32.23	20231220	11230	33.66	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
77	20240417	130854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	120	2	0.82	1272281330	84032	61.91	14940	15400	14800	19130	10310	14720	15140.44	3.31	-12746	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3485	13.43	1.68	12	0.36	1105.00	8846.00	22150	20231220	-33.00	10900	20230411	36.15	20850	-28.82	20240103	13400	10.75	20240411	22150	-33.00	20231220	11230	32.15	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
78	20240417	120856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	120	2	0.82	1222808710	80707	59.46	14940	15400	14800	19130	10310	14720	15151.21	3.31	-10617	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3485	13.43	1.68	12	0.34	1105.00	8846.00	22150	20231220	-33.00	10900	20230411	36.15	20850	-28.82	20240103	13400	10.75	20240411	22150	-33.00	20231220	11230	32.15	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
79	20240417	110857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14990	270	2	1.83	1009959400	66429	48.94	14940	15400	14910	19130	10310	14720	15203.59	3.31	-6672	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3521	13.57	1.69	12	0.28	1105.00	8846.00	22150	20231220	-32.33	10900	20230411	37.52	20850	-28.11	20240103	13400	11.87	20240411	22150	-32.33	20231220	11230	33.48	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
80	20240417	100850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15130	410	2	2.79	744828350	48851	35.99	14940	15400	14910	19130	10310	14720	15246.94	3.31	-3427	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3554	13.69	1.71	12	0.21	1105.00	8846.00	22150	20231220	-31.69	10900	20230411	38.81	20850	-27.43	20240103	13400	12.91	20240411	22150	-31.69	20231220	11230	34.73	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
81	20240417	090847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	460	2	3.12	102080040	6785	5.00	14940	15190	14910	19130	10310	14720	15044.96	3.31	2124	15233	14976	14793	14536	14353	14885	14445	235	4410	1000	10890	10	1	23486560	3565	13.74	1.72	12	0.03	1105.00	8846.00	22150	20231220	-31.47	10900	20230411	39.27	20850	-27.19	20240103	13400	13.28	20240411	22150	-31.47	20231220	11230	35.17	20230426	4.51	N	206640	1000	234 억	778184	N	N	47	N	N
82	20240416	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14720	-320	5	-2.13	2010472100	135581	73.36	15040	15050	14610	19550	10530	15040	14828.55	3.58	-62456	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3457	13.32	1.66	12	0.58	1105.00	8846.00	22150	20231220	-33.54	10800	20230410	36.30	20850	-29.40	20240103	13400	9.85	20240411	22150	-33.54	20231220	11230	31.08	20230426	4.57	N	206640	1000	234 억	840078	N	N	47	N	N
83	20240416	150850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-240	5	-1.60	1919360530	129407	70.02	15040	15050	14610	19550	10530	15040	14831.95	3.58	-60645	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3476	13.39	1.67	12	0.55	1105.00	8846.00	22150	20231220	-33.18	10800	20230410	37.04	20850	-29.02	20240103	13400	10.45	20240411	22150	-33.18	20231220	11230	31.79	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
84	20240416	140850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14840	-200	5	-1.33	1674894240	112883	61.08	15040	15050	14610	19550	10530	15040	14837.42	3.58	-51075	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3485	13.43	1.68	12	0.48	1105.00	8846.00	22150	20231220	-33.00	10800	20230410	37.41	20850	-28.82	20240103	13400	10.75	20240411	22150	-33.00	20231220	11230	32.15	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
85	20240416	130849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14770	-270	5	-1.80	1457962450	98279	53.17	15040	15050	14610	19550	10530	15040	14834.91	3.58	-43427	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3469	13.37	1.67	12	0.42	1105.00	8846.00	22150	20231220	-33.32	10800	20230410	36.76	20850	-29.16	20240103	13400	10.22	20240411	22150	-33.32	20231220	11230	31.52	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
86	20240416	120851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	-230	5	-1.53	1345802140	90678	49.06	15040	15050	14610	19550	10530	15040	14841.53	3.58	-40188	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3478	13.40	1.67	12	0.39	1105.00	8846.00	22150	20231220	-33.14	10800	20230410	37.13	20850	-28.97	20240103	13400	10.52	20240411	22150	-33.14	20231220	11230	31.88	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
87	20240416	110847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14760	-280	5	-1.86	1087682730	73218	39.61	15040	15050	14610	19550	10530	15040	14855.38	3.58	-36795	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3467	13.36	1.67	12	0.31	1105.00	8846.00	22150	20231220	-33.36	10800	20230410	36.67	20850	-29.21	20240103	13400	10.15	20240411	22150	-33.36	20231220	11230	31.43	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
88	20240416	100839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14950	-90	5	-0.60	686541970	46210	25.00	15040	15050	14610	19550	10530	15040	14856.96	3.58	-22793	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3511	13.53	1.69	12	0.20	1105.00	8846.00	22150	20231220	-32.51	10800	20230410	38.43	20850	-28.30	20240103	13400	11.57	20240411	22150	-32.51	20231220	11230	33.13	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
89	20240416	090839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-240	5	-1.60	71779640	4814	2.60	15040	15050	14800	19550	10530	15040	14910.33	3.58	-1634	15853	15446	14863	14456	13873	15650	14660	235	4510	1000	11120	10	1	23486560	3476	13.39	1.67	12	0.02	1105.00	8846.00	22150	20231220	-33.18	10800	20230410	37.04	20850	-29.02	20240103	13400	10.45	20240411	22150	-33.18	20231220	11230	31.79	20230426	4.57	N	206640	1000	234 억	840078	N	N	24	N	N
90	20240415	160837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15040	490	2	3.37	2750888690	184463	81.28	14500	15270	14280	18910	10190	14550	14912.80	3.68	-24385	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3532	13.61	1.70	12	0.79	1105.00	8846.00	22150	20231220	-32.10	10800	20230410	39.26	20850	-27.87	20240103	13400	12.24	20240411	22150	-32.10	20231220	11230	33.93	20230426	4.63	N	206640	1000	234 억	864511	N	N	24	N	N
91	20240415	150843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15100	550	2	3.78	2557911190	171671	75.64	14500	15270	14280	18910	10190	14550	14900.08	3.68	-19263	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3546	13.67	1.71	12	0.73	1105.00	8846.00	22150	20231220	-31.83	10800	20230410	39.81	20850	-27.58	20240103	13400	12.69	20240411	22150	-31.83	20231220	11230	34.46	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
92	20240415	140835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15140	590	2	4.05	2061652560	138911	61.21	14500	15270	14280	18910	10190	14550	14841.54	3.68	-8106	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3556	13.70	1.71	12	0.59	1105.00	8846.00	22150	20231220	-31.65	10800	20230410	40.19	20850	-27.39	20240103	13400	12.99	20240411	22150	-31.65	20231220	11230	34.82	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
93	20240415	130827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15020	470	2	3.23	1294268970	88036	38.79	14500	15030	14280	18910	10190	14550	14701.59	3.68	-6741	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3528	13.59	1.70	12	0.37	1105.00	8846.00	22150	20231220	-32.19	10800	20230410	39.07	20850	-27.96	20240103	13400	12.09	20240411	22150	-32.19	20231220	11230	33.75	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
94	20240415	120841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14780	230	2	1.58	1022301770	69777	30.74	14500	14850	14280	18910	10190	14550	14650.99	3.68	-12923	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3471	13.38	1.67	12	0.30	1105.00	8846.00	22150	20231220	-33.27	10800	20230410	36.85	20850	-29.11	20240103	13400	10.30	20240411	22150	-33.27	20231220	11230	31.61	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
95	20240415	110841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	260	2	1.79	920672160	62888	27.71	14500	14850	14280	18910	10190	14550	14639.87	3.68	-12070	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3478	13.40	1.67	12	0.27	1105.00	8846.00	22150	20231220	-33.14	10800	20230410	37.13	20850	-28.97	20240103	13400	10.52	20240411	22150	-33.14	20231220	11230	31.88	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
96	20240415	100835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	150	2	1.03	514112500	35264	15.54	14500	14820	14280	18910	10190	14550	14578.96	3.68	-8407	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3453	13.30	1.66	12	0.15	1105.00	8846.00	22150	20231220	-33.63	10800	20230410	36.11	20850	-29.50	20240103	13400	9.70	20240411	22150	-33.63	20231220	11230	30.90	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
97	20240415	090842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14550	0	3	0.00	76760890	5328	2.35	14500	14650	14280	18910	10190	14550	14407.05	3.68	-2635	15456	15002	14576	14122	13696	15230	14350	235	4360	1000	10760	10	1	23486560	3417	13.17	1.64	12	0.02	1105.00	8846.00	22150	20231220	-34.31	10800	20230410	34.72	20850	-30.22	20240103	13400	8.58	20240411	22150	-34.31	20231220	11230	29.56	20230426	4.63	N	206640	1000	234 억	864511	N	N	65	N	N
98	20240412	160835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14550	320	2	2.25	3339117390	226775	201.78	14150	15030	14150	18490	9970	14230	14724.39	3.58	20899	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3417	13.17	1.64	12	0.97	1105.00	8846.00	22150	20231220	-34.31	10800	20230410	34.72	20850	-30.22	20240103	13400	8.58	20240411	22150	-34.31	20231220	11090	31.20	20230412	4.68	N	206640	1000	234 억	841861	N	N	65	N	N
99	20240412	150838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14550	320	2	2.25	3277336290	222532	198.01	14150	15030	14150	18490	9970	14230	14727.48	3.58	22134	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3417	13.17	1.64	12	0.95	1105.00	8846.00	22150	20231220	-34.31	10800	20230410	34.72	20850	-30.22	20240103	13400	8.58	20240411	22150	-34.31	20231220	11090	31.20	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
100	20240412	140834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14530	300	2	2.11	3058607420	207526	184.66	14150	15030	14150	18490	9970	14230	14738.43	3.58	27705	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3413	13.15	1.64	12	0.88	1105.00	8846.00	22150	20231220	-34.40	10800	20230410	34.54	20850	-30.31	20240103	13400	8.43	20240411	22150	-34.40	20231220	11090	31.02	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
101	20240412	130825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14610	380	2	2.67	2666928430	180508	160.62	14150	15030	14150	18490	9970	14230	14774.57	3.58	26676	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3431	13.22	1.65	12	0.77	1105.00	8846.00	22150	20231220	-34.04	10800	20230410	35.28	20850	-29.93	20240103	13400	9.03	20240411	22150	-34.04	20231220	11090	31.74	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
102	20240412	120832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14780	550	2	3.87	2395919570	162066	144.21	14150	15030	14150	18490	9970	14230	14783.60	3.58	25921	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3471	13.38	1.67	12	0.69	1105.00	8846.00	22150	20231220	-33.27	10800	20230410	36.85	20850	-29.11	20240103	13400	10.30	20240411	22150	-33.27	20231220	11090	33.27	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
103	20240412	110829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14910	680	2	4.78	2148308900	145356	129.34	14150	15030	14150	18490	9970	14230	14779.64	3.58	28559	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3502	13.49	1.69	12	0.62	1105.00	8846.00	22150	20231220	-32.69	10800	20230410	38.06	20850	-28.49	20240103	13400	11.27	20240411	22150	-32.69	20231220	11090	34.45	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
104	20240412	100830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14970	740	2	5.20	1691308880	114678	102.04	14150	15030	14150	18490	9970	14230	14748.33	3.58	27318	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3516	13.55	1.69	12	0.49	1105.00	8846.00	22150	20231220	-32.42	10800	20230410	38.61	20850	-28.20	20240103	13400	11.72	20240411	22150	-32.42	20231220	11090	34.99	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
105	20240412	090831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14230	0	3	0.00	105392940	7375	6.56	14150	14460	14150	18490	9970	14230	14290.57	3.58	-500	14890	14560	13980	13650	13070	14725	13815	235	4260	1000	10530	10	1	23486560	3342	12.88	1.61	12	0.03	1105.00	8846.00	22150	20231220	-35.76	10800	20230410	31.76	20850	-31.75	20240103	13400	6.19	20240411	22150	-35.76	20231220	11090	28.31	20230412	4.68	N	206640	1000	234 억	841861	N	N	4	N	N
106	20240411	160826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14230	520	2	3.79	1559681350	112054	178.57	13630	14310	13400	17820	9600	13710	13918.46	3.61	-8226	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3342	12.88	1.61	12	0.48	1105.00	8846.00	22150	20231220	-35.76	10800	20230410	31.76	20850	-31.75	20240103	13400	6.19	20240411	22150	-35.76	20231220	10900	30.55	20230411	4.71	N	206640	1000	234 억	848986	N	N	4	N	N
107	20240411	150832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14240	530	2	3.87	1476075400	106177	169.20	13630	14310	13400	17820	9600	13710	13902.03	3.61	-7143	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3344	12.89	1.61	12	0.45	1105.00	8846.00	22150	20231220	-35.71	10800	20230410	31.85	20850	-31.70	20240103	13400	6.27	20240411	22150	-35.71	20231220	10900	30.64	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
108	20240411	140828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14190	480	2	3.50	1126575660	81655	130.13	13630	14270	13400	17820	9600	13710	13796.77	3.61	958	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3333	12.84	1.60	12	0.35	1105.00	8846.00	22150	20231220	-35.94	10800	20230410	31.39	20850	-31.94	20240103	13400	5.90	20240411	22150	-35.94	20231220	10900	30.18	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
109	20240411	130819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14090	380	2	2.77	870817150	63557	101.28	13630	14110	13400	17820	9600	13710	13701.36	3.61	3204	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3309	12.75	1.59	12	0.27	1105.00	8846.00	22150	20231220	-36.39	10800	20230410	30.46	20850	-32.42	20240103	13400	5.15	20240411	22150	-36.39	20231220	10900	29.27	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
110	20240411	120830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13860	150	2	1.09	608538370	44757	71.32	13630	13930	13400	17820	9600	13710	13596.50	3.61	1770	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3255	12.54	1.57	12	0.19	1105.00	8846.00	22150	20231220	-37.43	10800	20230410	28.33	20850	-33.53	20240103	13400	3.43	20240411	22150	-37.43	20231220	10900	27.16	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
111	20240411	110823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13580	-130	5	-0.95	437144230	32309	51.49	13630	13700	13400	17820	9600	13710	13530.11	3.61	-144	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3189	12.29	1.54	12	0.14	1105.00	8846.00	22150	20231220	-38.69	10800	20230410	25.74	20850	-34.87	20240103	13400	1.34	20240411	22150	-38.69	20231220	10900	24.59	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
112	20240411	100829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13530	-180	5	-1.31	295666120	21895	34.89	13630	13700	13400	17820	9600	13710	13503.82	3.61	-781	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3178	12.24	1.53	12	0.09	1105.00	8846.00	22150	20231220	-38.92	10800	20230410	25.28	20850	-35.11	20240103	13400	0.97	20240411	22150	-38.92	20231220	10900	24.13	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
113	20240411	090827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13580	-130	5	-0.95	45140800	3321	5.29	13630	13700	13570	17820	9600	13710	13592.53	3.61	-168	14043	13876	13663	13496	13283	13960	13580	235	4110	1000	10140	10	1	23486560	3189	12.29	1.54	12	0.01	1105.00	8846.00	22150	20231220	-38.69	10800	20230410	25.74	20850	-34.87	20240103	13450	0.97	20240409	22150	-38.69	20231220	10900	24.59	20230411	4.71	N	206640	1000	234 억	848986	N	N	221	N	N
114	20240409	160814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13710	70	2	0.51	848753710	62365	77.80	13640	13830	13450	17730	9550	13640	13609.27	3.62	-2056	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3220	12.41	1.55	12	0.27	1105.00	8846.00	22150	20231220	-38.10	10580	20230404	29.58	20850	-34.24	20240103	13450	1.93	20240409	22150	-38.10	20231220	10800	26.94	20230410	4.79	N	206640	1000	234 억	850841	N	N	221	N	N
115	20240409	150819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13710	70	2	0.51	782902340	57566	71.81	13640	13830	13450	17730	9550	13640	13599.83	3.62	-1898	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3220	12.41	1.55	12	0.25	1105.00	8846.00	22150	20231220	-38.10	10580	20230404	29.58	20850	-34.24	20240103	13450	1.93	20240409	22150	-38.10	20231220	10800	26.94	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
116	20240409	140824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13550	-90	5	-0.66	705402520	51889	64.73	13640	13830	13450	17730	9550	13640	13594.13	3.62	-1607	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3182	12.26	1.53	12	0.22	1105.00	8846.00	22150	20231220	-38.83	10580	20230404	28.07	20850	-35.01	20240103	13450	0.74	20240409	22150	-38.83	20231220	10800	25.46	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
117	20240409	130817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13540	-100	5	-0.73	533083020	39217	48.92	13640	13780	13450	17730	9550	13640	13592.72	3.62	-1083	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3180	12.25	1.53	12	0.17	1105.00	8846.00	22150	20231220	-38.87	10580	20230404	27.98	20850	-35.06	20240103	13450	0.67	20240409	22150	-38.87	20231220	10800	25.37	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
118	20240409	120819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13560	-80	5	-0.59	348059350	25543	31.86	13640	13780	13450	17730	9550	13640	13626.21	3.62	-1897	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3185	12.27	1.53	12	0.11	1105.00	8846.00	22150	20231220	-38.78	10580	20230404	28.17	20850	-34.96	20240103	13450	0.82	20240409	22150	-38.78	20231220	10800	25.56	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
119	20240409	110817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13620	-20	5	-0.15	261288190	19166	23.91	13640	13780	13450	17730	9550	13640	13632.76	3.62	-2026	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3199	12.33	1.54	12	0.08	1105.00	8846.00	22150	20231220	-38.51	10580	20230404	28.73	20850	-34.68	20240103	13450	1.26	20240409	22150	-38.51	20231220	10800	26.11	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
120	20240409	100811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13700	60	2	0.44	129779270	9509	11.86	13640	13780	13450	17730	9550	13640	13648.37	3.62	-2548	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3218	12.40	1.55	12	0.04	1105.00	8846.00	22150	20231220	-38.15	10580	20230404	29.49	20850	-34.29	20240103	13450	1.86	20240409	22150	-38.15	20231220	10800	26.85	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
121	20240409	090828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13600	-40	5	-0.29	53714990	3949	4.93	13640	13700	13450	17730	9550	13640	13598.30	3.62	160	14280	13960	13800	13480	13320	13880	13400	235	4090	1000	10090	10	1	23486560	3194	12.31	1.54	12	0.02	1105.00	8846.00	22150	20231220	-38.60	10580	20230404	28.54	20850	-34.77	20240103	13450	1.12	20240409	22150	-38.60	20231220	10800	25.93	20230410	4.79	N	206640	1000	234 억	850841	N	N	109	N	N
122	20240408	160811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13640	-410	5	-2.92	1091140290	79313	113.56	14050	14120	13640	18260	9840	14050	13759.31	3.71	-21798	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3204	12.34	1.54	12	0.34	1105.00	8846.00	22150	20231220	-38.42	10550	20230403	29.29	20850	-34.58	20240103	13590	0.37	20240319	22150	-38.42	20231220	10800	26.30	20230410	4.75	N	206640	1000	234 억	872366	N	N	109	N	N
123	20240408	150818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13700	-350	5	-2.49	940492780	68281	97.76	14050	14120	13680	18260	9840	14050	13773.86	3.71	-16264	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3218	12.40	1.55	12	0.29	1105.00	8846.00	22150	20231220	-38.15	10550	20230403	29.86	20850	-34.29	20240103	13590	0.81	20240319	22150	-38.15	20231220	10800	26.85	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
124	20240408	140818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13820	-230	5	-1.64	724338410	52548	75.24	14050	14120	13700	18260	9840	14050	13784.32	3.71	-12224	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3246	12.51	1.56	12	0.22	1105.00	8846.00	22150	20231220	-37.61	10550	20230403	31.00	20850	-33.72	20240103	13590	1.69	20240319	22150	-37.61	20231220	10800	27.96	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
125	20240408	130813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13800	-250	5	-1.78	662492900	48068	68.82	14050	14120	13700	18260	9840	14050	13782.41	3.71	-11047	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3241	12.49	1.56	12	0.20	1105.00	8846.00	22150	20231220	-37.70	10550	20230403	30.81	20850	-33.81	20240103	13590	1.55	20240319	22150	-37.70	20231220	10800	27.78	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
126	20240408	120819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13790	-260	5	-1.85	608778190	44172	63.25	14050	14120	13700	18260	9840	14050	13781.99	3.71	-9709	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3239	12.48	1.56	12	0.19	1105.00	8846.00	22150	20231220	-37.74	10550	20230403	30.71	20850	-33.86	20240103	13590	1.47	20240319	22150	-37.74	20231220	10800	27.69	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
127	20240408	110820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13770	-280	5	-1.99	533685270	38723	55.44	14050	14120	13700	18260	9840	14050	13782.13	3.71	-7421	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3234	12.46	1.56	12	0.16	1105.00	8846.00	22150	20231220	-37.83	10550	20230403	30.52	20850	-33.96	20240103	13590	1.32	20240319	22150	-37.83	20231220	10800	27.50	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
128	20240408	100809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13770	-280	5	-1.99	419962200	30475	43.63	14050	14120	13700	18260	9840	14050	13780.55	3.71	-3888	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3234	12.46	1.56	12	0.13	1105.00	8846.00	22150	20231220	-37.83	10550	20230403	30.52	20850	-33.96	20240103	13590	1.32	20240319	22150	-37.83	20231220	10800	27.50	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
129	20240408	090818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13930	-120	5	-0.85	49751910	3571	5.11	14050	14120	13850	18260	9840	14050	13932.21	3.71	-2611	14736	14392	14156	13812	13576	14275	13695	235	4210	1000	10390	10	1	23486560	3272	12.61	1.57	12	0.02	1105.00	8846.00	22150	20231220	-37.11	10550	20230403	32.04	20850	-33.19	20240103	13590	2.50	20240319	22150	-37.11	20231220	10800	28.98	20230410	4.75	N	206640	1000	234 억	872366	N	N	116	N	N
130	20240405	160817	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14050	-250	5	-1.75	981980630	69760	121.36	14100	14500	13920	18590	10010	14300	14076.57	3.83	-28726	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3300	12.71	1.59	12	0.30	1105.00	8846.00	22150	20231220	-36.57	10470	20230331	34.19	20850	-32.61	20240103	13590	3.38	20240319	22150	-36.57	20231220	10800	30.09	20230410	4.82	N	206640	1000	234 억	900394	N	N	116	N	N
131	20240405	150811	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14070	-230	5	-1.61	927976500	65913	114.67	14100	14500	13920	18590	10010	14300	14078.81	3.83	-26693	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3305	12.73	1.59	12	0.28	1105.00	8846.00	22150	20231220	-36.48	10470	20230331	34.38	20850	-32.52	20240103	13590	3.53	20240319	22150	-36.48	20231220	10800	30.28	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
132	20240405	140812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14050	-250	5	-1.75	866858560	61560	107.09	14100	14500	13920	18590	10010	14300	14081.52	3.83	-25365	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3300	12.71	1.59	12	0.26	1105.00	8846.00	22150	20231220	-36.57	10470	20230331	34.19	20850	-32.61	20240103	13590	3.38	20240319	22150	-36.57	20231220	10800	30.09	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
133	20240405	130809	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14120	-180	5	-1.26	789845360	56086	97.57	14100	14500	13920	18590	10010	14300	14082.75	3.83	-24058	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3316	12.78	1.60	12	0.24	1105.00	8846.00	22150	20231220	-36.25	10470	20230331	34.86	20850	-32.28	20240103	13590	3.90	20240319	22150	-36.25	20231220	10800	30.74	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
134	20240405	120810	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14070	-230	5	-1.61	759050150	53896	93.76	14100	14500	13920	18590	10010	14300	14083.61	3.83	-23073	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3305	12.73	1.59	12	0.23	1105.00	8846.00	22150	20231220	-36.48	10470	20230331	34.38	20850	-32.52	20240103	13590	3.53	20240319	22150	-36.48	20231220	10800	30.28	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
135	20240405	110816	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	13970	-330	5	-2.31	614263740	43558	75.78	14100	14500	13920	18590	10010	14300	14102.20	3.83	-16755	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3281	12.64	1.58	12	0.19	1105.00	8846.00	22150	20231220	-36.93	10470	20230331	33.43	20850	-33.00	20240103	13590	2.80	20240319	22150	-36.93	20231220	10800	29.35	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
136	20240405	100707	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14100	-200	5	-1.40	291339790	20496	35.66	14100	14500	14050	18590	10010	14300	14214.47	3.83	-3548	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3312	12.76	1.59	12	0.09	1105.00	8846.00	22150	20231220	-36.34	10470	20230331	34.67	20850	-32.37	20240103	13590	3.75	20240319	22150	-36.34	20231220	10800	30.56	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
137	20240405	090801	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14320	20	2	0.14	83664250	5854	10.18	14100	14500	14090	18590	10010	14300	14291.81	3.83	189	14620	14460	14190	14030	13760	14540	14110	235	4290	1000	10580	10	1	23486560	3363	12.96	1.62	12	0.02	1105.00	8846.00	22150	20231220	-35.35	10470	20230331	36.77	20850	-31.32	20240103	13590	5.37	20240319	22150	-35.35	20231220	10800	32.59	20230410	4.82	N	206640	1000	234 억	900394	N	N	0	N	N
138	20240404	160800	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14300	300	2	2.14	793283430	56173	75.50	14000	14350	13920	18200	9800	14000	14122.14	3.92	-20630	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3359	12.94	1.62	12	0.24	1105.00	8846.00	22150	20231220	-35.44	10350	20230330	38.16	20850	-31.41	20240103	13590	5.22	20240319	22150	-35.44	20231220	10580	35.16	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
139	20240404	150758	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14280	280	2	2.00	722201700	51201	68.82	14000	14350	13920	18200	9800	14000	14105.23	3.92	-17432	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3354	12.92	1.61	12	0.22	1105.00	8846.00	22150	20231220	-35.53	10350	20230330	37.97	20850	-31.51	20240103	13590	5.08	20240319	22150	-35.53	20231220	10580	34.97	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
140	20240404	140802	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14170	170	2	1.21	536279360	38177	51.31	14000	14260	13920	18200	9800	14000	14047.18	3.92	-10408	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3328	12.82	1.60	12	0.16	1105.00	8846.00	22150	20231220	-36.03	10350	20230330	36.91	20850	-32.04	20240103	13590	4.27	20240319	22150	-36.03	20231220	10580	33.93	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
141	20240404	130752	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14050	50	2	0.36	403422280	28784	38.69	14000	14160	13920	18200	9800	14000	14015.50	3.92	-8166	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3300	12.71	1.59	12	0.12	1105.00	8846.00	22150	20231220	-36.57	10350	20230330	35.75	20850	-32.61	20240103	13590	3.38	20240319	22150	-36.57	20231220	10580	32.80	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
142	20240404	120758	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14010	10	2	0.07	370011900	26405	35.49	14000	14140	13920	18200	9800	14000	14012.95	3.92	-7162	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3290	12.68	1.58	12	0.11	1105.00	8846.00	22150	20231220	-36.75	10350	20230330	35.36	20850	-32.81	20240103	13590	3.09	20240319	22150	-36.75	20231220	10580	32.42	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
143	20240404	110800	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14060	60	2	0.43	335200990	23926	32.16	14000	14140	13920	18200	9800	14000	14009.91	3.92	-6793	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3302	12.72	1.59	12	0.10	1105.00	8846.00	22150	20231220	-36.52	10350	20230330	35.85	20850	-32.57	20240103	13590	3.46	20240319	22150	-36.52	20231220	10580	32.89	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
144	20240404	100759	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	13990	-10	5	-0.07	196435770	14033	18.86	14000	14100	13920	18200	9800	14000	13998.13	3.92	-4552	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3286	12.66	1.58	12	0.06	1105.00	8846.00	22150	20231220	-36.84	10350	20230330	35.17	20850	-32.90	20240103	13590	2.94	20240319	22150	-36.84	20231220	10580	32.23	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
145	20240404	090759	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14030	30	2	0.21	18824500	1346	1.81	14000	14100	13920	18200	9800	14000	13985.51	3.92	-287	14420	14210	14080	13870	13740	14145	13805	235	4200	1000	10360	10	1	23486560	3295	12.70	1.59	12	0.01	1105.00	8846.00	22150	20231220	-36.66	10350	20230330	35.56	20850	-32.71	20240103	13590	3.24	20240319	22150	-36.66	20231220	10580	32.61	20230404	4.73	N	206640	1000	234 억	920523	N	N	71	N	N
146	20240403	160757	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14000	-190	5	-1.34	1039177930	73867	63.91	14190	14290	13950	18440	9940	14190	14068.30	3.95	-8071	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3288	12.67	1.58	12	0.31	1105.00	8846.00	22150	20231220	-36.79	10350	20230330	35.27	20850	-32.85	20240103	13590	3.02	20240319	22150	-36.79	20231220	10550	32.70	20230403	4.71	N	206640	1000	234 억	927653	N	N	71	N	N
147	20240403	150758	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14040	-150	5	-1.06	912479860	64828	56.09	14190	14290	13950	18440	9940	14190	14075.40	3.95	-7885	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3298	12.71	1.59	12	0.28	1105.00	8846.00	22150	20231220	-36.61	10350	20230330	35.65	20850	-32.66	20240103	13590	3.31	20240319	22150	-36.61	20231220	10550	33.08	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
148	20240403	140750	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14080	-110	5	-0.78	796384750	56572	48.95	14190	14290	13950	18440	9940	14190	14077.36	3.95	-7042	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3307	12.74	1.59	12	0.24	1105.00	8846.00	22150	20231220	-36.43	10350	20230330	36.04	20850	-32.47	20240103	13590	3.61	20240319	22150	-36.43	20231220	10550	33.46	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
149	20240403	130751	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14090	-100	5	-0.70	696529690	49503	42.83	14190	14290	13950	18440	9940	14190	14070.45	3.95	-6987	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3309	12.75	1.59	12	0.21	1105.00	8846.00	22150	20231220	-36.39	10350	20230330	36.14	20850	-32.42	20240103	13590	3.68	20240319	22150	-36.39	20231220	10550	33.55	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
150	20240403	120750	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14040	-150	5	-1.06	645611600	45881	39.70	14190	14290	13950	18440	9940	14190	14071.43	3.95	-6369	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3298	12.71	1.59	12	0.20	1105.00	8846.00	22150	20231220	-36.61	10350	20230330	35.65	20850	-32.66	20240103	13590	3.31	20240319	22150	-36.61	20231220	10550	33.08	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
151	20240403	110754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14160	-30	5	-0.21	593595760	42184	36.50	14190	14290	13950	18440	9940	14190	14071.58	3.95	-6270	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3326	12.81	1.60	12	0.18	1105.00	8846.00	22150	20231220	-36.07	10350	20230330	36.81	20850	-32.09	20240103	13590	4.19	20240319	22150	-36.07	20231220	10550	34.22	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
152	20240403	100752	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	13980	-210	5	-1.48	386949090	27496	23.79	14190	14290	13950	18440	9940	14190	14072.92	3.95	-3662	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3283	12.65	1.58	12	0.12	1105.00	8846.00	22150	20231220	-36.88	10350	20230330	35.07	20850	-32.95	20240103	13590	2.87	20240319	22150	-36.88	20231220	10550	32.51	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
153	20240403	090754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14280	90	2	0.63	40590450	2855	2.47	14190	14290	14160	18440	9940	14190	14217.33	3.95	-1001	15003	14596	14373	13966	13743	14485	13855	235	4250	1000	10500	10	1	23486560	3354	12.92	1.61	12	0.01	1105.00	8846.00	22150	20231220	-35.53	10350	20230330	37.97	20850	-31.51	20240103	13590	5.08	20240319	22150	-35.53	20231220	10550	35.36	20230403	4.71	N	206640	1000	234 억	927653	N	N	65	N	N
154	20240402	160741	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14190	-550	5	-3.73	1661044960	115492	61.42	14780	14780	14150	19160	10320	14740	14384.19	4.15	-46888	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3333	12.84	1.60	12	0.49	1105.00	8846.00	22150	20231220	-35.94	10350	20230330	37.10	20850	-31.94	20240103	13590	4.42	20240319	22150	-35.94	20231220	10550	34.50	20230403	4.72	N	206640	1000	234 억	974214	N	N	65	N	N
155	20240402	150748	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14200	-540	5	-3.66	1562629280	108553	57.73	14780	14780	14160	19160	10320	14740	14395.08	4.15	-44872	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3335	12.85	1.61	12	0.46	1105.00	8846.00	22150	20231220	-35.89	10350	20230330	37.20	20850	-31.89	20240103	13590	4.49	20240319	22150	-35.89	20231220	10550	34.60	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
156	20240402	140752	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14270	-470	5	-3.19	1292161520	89529	47.62	14780	14780	14240	19160	10320	14740	14432.88	4.15	-39017	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3352	12.91	1.61	12	0.38	1105.00	8846.00	22150	20231220	-35.58	10350	20230330	37.87	20850	-31.56	20240103	13590	5.00	20240319	22150	-35.58	20231220	10550	35.26	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
157	20240402	130740	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14260	-480	5	-3.26	1112740150	76996	40.95	14780	14780	14240	19160	10320	14740	14451.92	4.15	-31618	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3349	12.90	1.61	12	0.33	1105.00	8846.00	22150	20231220	-35.62	10350	20230330	37.78	20850	-31.61	20240103	13590	4.93	20240319	22150	-35.62	20231220	10550	35.17	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
158	20240402	120737	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14330	-410	5	-2.78	942638270	65092	34.62	14780	14780	14270	19160	10320	14740	14481.63	4.15	-22924	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3366	12.97	1.62	12	0.28	1105.00	8846.00	22150	20231220	-35.30	10350	20230330	38.45	20850	-31.27	20240103	13590	5.45	20240319	22150	-35.30	20231220	10550	35.83	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
159	20240402	110741	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14400	-340	5	-2.31	895789390	61827	32.88	14780	14780	14270	19160	10320	14740	14488.64	4.15	-20420	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3382	13.03	1.63	12	0.26	1105.00	8846.00	22150	20231220	-34.99	10350	20230330	39.13	20850	-30.94	20240103	13590	5.96	20240319	22150	-34.99	20231220	10550	36.49	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
160	20240402	100743	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14410	-330	5	-2.24	620623340	42662	22.69	14780	14780	14410	19160	10320	14740	14547.45	4.15	-18270	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3384	13.04	1.63	12	0.18	1105.00	8846.00	22150	20231220	-34.94	10350	20230330	39.23	20850	-30.89	20240103	13590	6.03	20240319	22150	-34.94	20231220	10550	36.59	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
161	20240402	090741	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14510	-230	5	-1.56	157116470	10748	5.72	14780	14780	14500	19160	10320	14740	14618.21	4.15	-1407	15273	15006	14633	14366	13993	15140	14500	235	4420	1000	10900	10	1	23486560	3408	13.13	1.64	12	0.05	1105.00	8846.00	22150	20231220	-34.49	10350	20230330	40.19	20850	-30.41	20240103	13590	6.77	20240319	22150	-34.49	20231220	10550	37.54	20230403	4.72	N	206640	1000	234 억	974214	N	N	16	N	N
162	20240401	160740	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14740	510	2	3.58	2741887310	187066	174.97	14280	14900	14260	18490	9970	14230	14657.33	4.15	630	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3462	13.34	1.67	12	0.80	1105.00	8846.00	22150	20231220	-33.45	10350	20230330	42.42	20850	-29.30	20240103	13590	8.46	20240319	22150	-33.45	20231220	10550	39.72	20230403	4.76	N	206640	1000	234 억	973531	N	N	16	N	N
163	20240401	150741	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14860	630	2	4.43	2508337320	171323	160.25	14280	14890	14260	18490	9970	14230	14640.98	4.15	7155	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3490	13.45	1.68	12	0.73	1105.00	8846.00	22150	20231220	-32.91	10350	20230330	43.57	20850	-28.73	20240103	13590	9.35	20240319	22150	-32.91	20231220	10550	40.85	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N
164	20240401	140736	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14690	460	2	3.23	1926397530	131956	123.42	14280	14750	14260	18490	9970	14230	14598.79	4.15	8500	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3450	13.29	1.66	12	0.56	1105.00	8846.00	22150	20231220	-33.68	10350	20230330	41.93	20850	-29.54	20240103	13590	8.09	20240319	22150	-33.68	20231220	10550	39.24	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N
165	20240401	130734	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14610	380	2	2.67	1579172200	108249	101.25	14280	14750	14260	18490	9970	14230	14588.33	4.15	5611	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3431	13.22	1.65	12	0.46	1105.00	8846.00	22150	20231220	-34.04	10350	20230330	41.16	20850	-29.93	20240103	13590	7.51	20240319	22150	-34.04	20231220	10550	38.48	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N
166	20240401	120741	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14570	340	2	2.39	1482072040	101587	95.02	14280	14750	14260	18490	9970	14230	14589.19	4.15	6808	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3422	13.19	1.65	12	0.43	1105.00	8846.00	22150	20231220	-34.22	10350	20230330	40.77	20850	-30.12	20240103	13590	7.21	20240319	22150	-34.22	20231220	10550	38.10	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N
167	20240401	110740	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14610	380	2	2.67	1365968550	93646	87.59	14280	14750	14260	18490	9970	14230	14586.51	4.15	6922	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3431	13.22	1.65	12	0.40	1105.00	8846.00	22150	20231220	-34.04	10350	20230330	41.16	20850	-29.93	20240103	13590	7.51	20240319	22150	-34.04	20231220	10550	38.48	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N
168	20240401	100737	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14650	420	2	2.95	1067464970	73311	68.57	14280	14750	14260	18490	9970	14230	14560.77	4.15	9182	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3441	13.26	1.66	12	0.31	1105.00	8846.00	22150	20231220	-33.86	10350	20230330	41.55	20850	-29.74	20240103	13590	7.80	20240319	22150	-33.86	20231220	10550	38.86	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N
169	20240401	090736	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	14270	40	2	0.28	64455800	4498	4.21	14280	14390	14260	18490	9970	14230	14329.88	4.15	1175	14550	14390	14170	14010	13790	14470	14090	235	4260	1000	10530	10	1	23486560	3352	12.91	1.61	12	0.02	1105.00	8846.00	22150	20231220	-35.58	10350	20230330	37.87	20850	-31.56	20240103	13590	5.00	20240319	22150	-35.58	20231220	10550	35.26	20230403	4.76	N	206640	1000	234 억	973531	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History