KissMeData/229000/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	55	2	1.78	152473705	48504	91.94	3100	3180	3060	4020	2170	3095	3143.53	1.57	-4928	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	454	-1.91	3.11	12	0.34	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
3	20240430	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	55	2	1.78	147026205	46771	88.66	3100	3180	3060	4020	2170	3095	3143.53	1.57	-4181	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	454	-1.91	3.11	12	0.32	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
4	20240430	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	50	2	1.62	131623990	41879	79.38	3100	3180	3060	4020	2170	3095	3142.96	1.57	-966	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	453	-1.91	3.11	12	0.29	-1646.00	1012.00	8910	20230918	-64.70	2700	20230726	16.48	6340	-50.39	20240117	2820	11.52	20240422	8910	-64.70	20230918	2700	16.48	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
5	20240430	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	75	2	2.42	118910630	37865	71.77	3100	3180	3060	4020	2170	3095	3140.38	1.57	550	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	457	-1.93	3.13	12	0.26	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
6	20240430	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	50	2	1.62	97061330	30928	58.62	3100	3180	3060	4020	2170	3095	3138.30	1.57	994	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	453	-1.91	3.11	12	0.21	-1646.00	1012.00	8910	20230918	-64.70	2700	20230726	16.48	6340	-50.39	20240117	2820	11.52	20240422	8910	-64.70	20230918	2700	16.48	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
7	20240430	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	85	2	2.75	82133765	26202	49.67	3100	3180	3060	4020	2170	3095	3134.64	1.57	2466	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	459	-1.93	3.14	12	0.18	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2820	12.77	20240422	8910	-64.31	20230918	2700	17.78	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
8	20240430	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	35	2	1.13	27376215	8801	16.68	3100	3140	3060	4020	2170	3095	3110.58	1.57	1718	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	451	-1.90	3.09	12	0.06	-1646.00	1012.00	8910	20230918	-64.87	2700	20230726	15.93	6340	-50.63	20240117	2820	10.99	20240422	8910	-64.87	20230918	2700	15.93	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
9	20240430	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-5	5	-0.16	1855895	603	1.14	3100	3100	3060	4020	2170	3095	3077.77	1.57	-404	3168	3131	3063	3026	2958	3150	3045	72	925	500	1850	5	1	14419252	446	-1.88	3.05	12	0.00	-1646.00	1012.00	8910	20230918	-65.32	2700	20230726	14.44	6340	-51.26	20240117	2820	9.57	20240422	8910	-65.32	20230918	2700	14.44	20230726	0.07	N	229000	500	72 억	226004	N	N	0	N	N
10	20240429	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	90	2	3.00	161067145	52610	77.08	2995	3100	2995	3905	2105	3005	3061.53	1.38	21124	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	446	-1.88	3.06	12	0.36	-1646.00	1012.00	8910	20230918	-65.26	2700	20230726	14.63	6340	-51.18	20240117	2820	9.75	20240422	8910	-65.26	20230918	2700	14.63	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
11	20240429	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	75	2	2.50	157915835	51589	75.58	2995	3100	2995	3905	2105	3005	3061.04	1.38	20842	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	444	-1.87	3.04	12	0.36	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
12	20240429	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	65	2	2.16	126793410	41400	60.66	2995	3100	2995	3905	2105	3005	3062.64	1.38	19032	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	443	-1.87	3.03	12	0.29	-1646.00	1012.00	8910	20230918	-65.54	2700	20230726	13.70	6340	-51.58	20240117	2820	8.87	20240422	8910	-65.54	20230918	2700	13.70	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
13	20240429	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	55	2	1.83	122318080	39942	58.52	2995	3100	2995	3905	2105	3005	3062.39	1.38	18972	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	441	-1.86	3.02	12	0.28	-1646.00	1012.00	8910	20230918	-65.66	2700	20230726	13.33	6340	-51.74	20240117	2820	8.51	20240422	8910	-65.66	20230918	2700	13.33	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
14	20240429	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	60	2	2.00	120332200	39294	57.57	2995	3100	2995	3905	2105	3005	3062.36	1.38	18699	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	442	-1.86	3.03	12	0.27	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2820	8.69	20240422	8910	-65.60	20230918	2700	13.52	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
15	20240429	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	60	2	2.00	119786630	39116	57.31	2995	3100	2995	3905	2105	3005	3062.34	1.38	18699	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	442	-1.86	3.03	12	0.27	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2820	8.69	20240422	8910	-65.60	20230918	2700	13.52	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
16	20240429	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	85	2	2.83	88226210	28814	42.22	2995	3100	2995	3905	2105	3005	3061.92	1.38	17557	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	446	-1.88	3.05	12	0.20	-1646.00	1012.00	8910	20230918	-65.32	2700	20230726	14.44	6340	-51.26	20240117	2820	9.57	20240422	8910	-65.32	20230918	2700	14.44	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
17	20240429	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	55	2	1.83	6144585	2015	2.95	2995	3060	2995	3905	2105	3005	3049.42	1.38	1555	3101	3052	3001	2952	2901	3027	2927	72	900	500	1800	5	1	14419252	441	-1.86	3.02	12	0.01	-1646.00	1012.00	8910	20230918	-65.66	2700	20230726	13.33	6340	-51.74	20240117	2820	8.51	20240422	8910	-65.66	20230918	2700	13.33	20230726	0.07	N	229000	500	72 억	199151	N	N	0	N	N
18	20240426	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-5	5	-0.17	203860170	67930	108.41	3010	3050	2950	3910	2110	3010	3001.03	1.41	-4190	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	433	-1.83	2.97	12	0.47	-1646.00	1012.00	8910	20230918	-66.27	2700	20230726	11.30	6340	-52.60	20240117	2820	6.56	20240422	8910	-66.27	20230918	2700	11.30	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
19	20240426	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	25	2	0.83	156323630	52126	83.19	3010	3050	2950	3910	2110	3010	2998.96	1.41	-5919	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	438	-1.84	3.00	12	0.36	-1646.00	1012.00	8910	20230918	-65.94	2700	20230726	12.41	6340	-52.13	20240117	2820	7.62	20240422	8910	-65.94	20230918	2700	12.41	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
20	20240426	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	20	2	0.66	138234245	46149	73.65	3010	3040	2950	3910	2110	3010	2995.39	1.41	-11195	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	437	-1.84	2.99	12	0.32	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
21	20240426	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-20	5	-0.66	121344315	40519	64.67	3010	3040	2950	3910	2110	3010	2994.75	1.41	-14229	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	431	-1.82	2.95	12	0.28	-1646.00	1012.00	8910	20230918	-66.44	2700	20230726	10.74	6340	-52.84	20240117	2820	6.03	20240422	8910	-66.44	20230918	2700	10.74	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
22	20240426	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	92425850	30850	49.23	3010	3040	2950	3910	2110	3010	2995.98	1.41	-15240	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	434	-1.83	2.97	12	0.21	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
23	20240426	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	5	2	0.17	56845895	18953	30.25	3010	3040	2950	3910	2110	3010	2999.31	1.41	-6520	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	435	-1.83	2.98	12	0.13	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2820	6.91	20240422	8910	-66.16	20230918	2700	11.67	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
24	20240426	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	0	3	0.00	29070120	9678	15.45	3010	3040	2950	3910	2110	3010	3003.73	1.41	-668	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	434	-1.83	2.97	12	0.07	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
25	20240426	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	5	2	0.17	5105955	1725	2.75	3010	3015	2950	3910	2110	3010	2959.97	1.41	35	3126	3067	3031	2972	2936	3050	2955	72	900	500	1800	5	1	14419252	435	-1.83	2.98	12	0.01	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2820	6.91	20240422	8910	-66.16	20230918	2700	11.67	20230726	0.07	N	229000	500	72 억	203342	N	N	0	N	N
26	20240425	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-20	5	-0.66	188656045	62636	69.14	3030	3090	2995	3935	2125	3030	3011.94	1.55	-21144	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	434	-1.83	2.97	12	0.43	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
27	20240425	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-15	5	-0.50	167473235	55601	61.37	3030	3090	2995	3935	2125	3030	3012.05	1.55	-20039	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	435	-1.83	2.98	12	0.39	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2820	6.91	20240422	8910	-66.16	20230918	2700	11.67	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
28	20240425	141028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	-30	5	-0.99	155332630	51571	56.92	3030	3090	3000	3935	2125	3030	3012.02	1.55	-17898	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	433	-1.82	2.96	12	0.36	-1646.00	1012.00	8910	20230918	-66.33	2700	20230726	11.11	6340	-52.68	20240117	2820	6.38	20240422	8910	-66.33	20230918	2700	11.11	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
29	20240425	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-15	5	-0.50	127607910	42345	46.74	3030	3090	3000	3935	2125	3030	3013.53	1.55	-10798	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	435	-1.83	2.98	12	0.29	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2820	6.91	20240422	8910	-66.16	20230918	2700	11.67	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
30	20240425	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	0	3	0.00	108088025	35856	39.58	3030	3090	3000	3935	2125	3030	3014.50	1.55	-9767	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	437	-1.84	2.99	12	0.25	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
31	20240425	111027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	0	3	0.00	101312320	33617	37.11	3030	3090	3000	3935	2125	3030	3013.72	1.55	-9384	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	437	-1.84	2.99	12	0.23	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
32	20240425	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-5	5	-0.17	83191325	27604	30.47	3030	3090	3000	3935	2125	3030	3013.74	1.55	-7892	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	436	-1.84	2.99	12	0.19	-1646.00	1012.00	8910	20230918	-66.05	2700	20230726	12.04	6340	-52.29	20240117	2820	7.27	20240422	8910	-66.05	20230918	2700	12.04	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
33	20240425	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	15	2	0.50	3741585	1234	1.36	3030	3090	3025	3935	2125	3030	3032.08	1.55	-950	3183	3106	3008	2931	2833	3145	2970	72	905	500	1810	5	1	14419252	439	-1.85	3.01	12	0.01	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2820	7.98	20240422	8910	-65.82	20230918	2700	12.78	20230726	0.07	N	229000	500	72 억	223780	N	N	0	N	N
34	20240424	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	115	2	3.95	270974615	90391	200.41	2920	3085	2910	3785	2045	2915	2997.81	1.32	29126	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	437	-1.84	2.99	12	0.63	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
35	20240424	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	110	2	3.77	266217175	88820	196.93	2920	3085	2910	3785	2045	2915	2997.27	1.32	29272	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	436	-1.84	2.99	12	0.62	-1646.00	1012.00	8910	20230918	-66.05	2700	20230726	12.04	6340	-52.29	20240117	2820	7.27	20240422	8910	-66.05	20230918	2700	12.04	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
36	20240424	141025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	135	2	4.63	225774385	75436	167.26	2920	3085	2910	3785	2045	2915	2992.93	1.32	26820	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	440	-1.85	3.01	12	0.52	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2820	8.16	20240422	8910	-65.77	20230918	2700	12.96	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
37	20240424	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	130	2	4.46	152236935	51299	113.74	2920	3055	2910	3785	2045	2915	2967.64	1.32	15679	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	439	-1.85	3.01	12	0.36	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2820	7.98	20240422	8910	-65.82	20230918	2700	12.78	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
38	20240424	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2985	70	2	2.40	113568535	38471	85.30	2920	3000	2910	3785	2045	2915	2952.06	1.32	11755	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	430	-1.81	2.95	12	0.27	-1646.00	1012.00	8910	20230918	-66.50	2700	20230726	10.56	6340	-52.92	20240117	2820	5.85	20240422	8910	-66.50	20230918	2700	10.56	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
39	20240424	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	55	2	1.89	95809560	32482	72.02	2920	3000	2910	3785	2045	2915	2949.62	1.32	10007	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	428	-1.80	2.93	12	0.23	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2820	5.32	20240422	8910	-66.67	20230918	2700	10.00	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
40	20240424	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	45	2	1.54	89299280	30277	67.13	2920	3000	2910	3785	2045	2915	2949.41	1.32	10100	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	427	-1.80	2.92	12	0.21	-1646.00	1012.00	8910	20230918	-66.78	2700	20230726	9.63	6340	-53.31	20240117	2820	4.96	20240422	8910	-66.78	20230918	2700	9.63	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
41	20240424	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	5	2	0.17	12833680	4393	9.74	2920	2965	2920	3785	2045	2915	2921.39	1.32	680	3081	2997	2956	2872	2831	2977	2852	72	870	500	1740	5	1	14419252	421	-1.77	2.89	12	0.03	-1646.00	1012.00	8910	20230918	-67.23	2700	20230726	8.15	6340	-53.94	20240117	2820	3.55	20240422	8910	-67.23	20230918	2700	8.15	20230726	0.07	N	229000	500	72 억	190775	N	N	0	N	N
42	20240423	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-50	5	-1.69	130606950	44042	73.06	2945	3040	2915	3850	2080	2965	2965.51	1.33	-1846	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	420	-1.77	2.88	12	0.31	-1646.00	1012.00	8910	20230918	-67.28	2700	20230726	7.96	6340	-54.02	20240117	2820	3.37	20240422	8910	-67.28	20230918	2700	7.96	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
43	20240423	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2945	-20	5	-0.67	125230550	42201	70.01	2945	3040	2915	3850	2080	2965	2967.48	1.33	-1036	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	425	-1.79	2.91	12	0.29	-1646.00	1012.00	8910	20230918	-66.95	2700	20230726	9.07	6340	-53.55	20240117	2820	4.43	20240422	8910	-66.95	20230918	2700	9.07	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
44	20240423	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-5	5	-0.17	110896650	37310	61.89	2945	3040	2925	3850	2080	2965	2972.30	1.33	-1257	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	427	-1.80	2.92	12	0.26	-1646.00	1012.00	8910	20230918	-66.78	2700	20230726	9.63	6340	-53.31	20240117	2820	4.96	20240422	8910	-66.78	20230918	2700	9.63	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
45	20240423	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-35	5	-1.18	99003380	33273	55.20	2945	3040	2925	3850	2080	2965	2975.49	1.33	-1346	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	422	-1.78	2.90	12	0.23	-1646.00	1012.00	8910	20230918	-67.12	2700	20230726	8.52	6340	-53.79	20240117	2820	3.90	20240422	8910	-67.12	20230918	2700	8.52	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
46	20240423	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	5	2	0.17	75914925	25442	42.21	2945	3040	2945	3850	2080	2965	2983.84	1.33	-580	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	428	-1.80	2.93	12	0.18	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2820	5.32	20240422	8910	-66.67	20230918	2700	10.00	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
47	20240423	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	0	3	0.00	64891115	21719	36.03	2945	3040	2945	3850	2080	2965	2987.76	1.33	2160	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	428	-1.80	2.93	12	0.15	-1646.00	1012.00	8910	20230918	-66.72	2700	20230726	9.81	6340	-53.23	20240117	2820	5.14	20240422	8910	-66.72	20230918	2700	9.81	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
48	20240423	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	35	2	1.18	51703655	17277	28.66	2945	3040	2945	3850	2080	2965	2992.63	1.33	3536	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	433	-1.82	2.96	12	0.12	-1646.00	1012.00	8910	20230918	-66.33	2700	20230726	11.11	6340	-52.68	20240117	2820	6.38	20240422	8910	-66.33	20230918	2700	11.11	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
49	20240423	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	55	2	1.85	17129470	5736	9.52	2945	3035	2945	3850	2080	2965	2986.31	1.33	1824	3235	3100	2960	2825	2685	3167	2892	72	885	500	1770	5	1	14419252	435	-1.83	2.98	12	0.04	-1646.00	1012.00	8910	20230918	-66.11	2700	20230726	11.85	6340	-52.37	20240117	2820	7.09	20240422	8910	-66.11	20230918	2700	11.85	20230726	0.07	N	229000	500	72 억	191920	N	N	0	N	N
50	20240422	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	5	2	0.17	179228025	60205	67.29	2960	3095	2820	3845	2075	2960	2976.96	1.34	-873	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	428	-1.80	2.93	12	0.42	-1646.00	1012.00	8910	20230918	-66.72	2700	20230726	9.81	6340	-53.23	20240117	2820	5.14	20240422	8910	-66.72	20230918	2700	9.81	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
51	20240422	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	0	3	0.00	164335585	55189	61.68	2960	3095	2820	3845	2075	2960	2977.69	1.34	-1109	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	427	-1.80	2.92	12	0.38	-1646.00	1012.00	8910	20230918	-66.78	2700	20230726	9.63	6340	-53.31	20240117	2820	4.96	20240422	8910	-66.78	20230918	2700	9.63	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
52	20240422	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	10	2	0.34	140842185	47211	52.76	2960	3095	2820	3845	2075	2960	2983.25	1.34	-3441	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	428	-1.80	2.93	12	0.33	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2820	5.32	20240422	8910	-66.67	20230918	2700	10.00	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
53	20240422	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	10	2	0.34	127292500	42635	47.65	2960	3095	2820	3845	2075	2960	2985.63	1.34	-1590	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	428	-1.80	2.93	12	0.30	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2820	5.32	20240422	8910	-66.67	20230918	2700	10.00	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
54	20240422	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	20	2	0.68	102637745	34243	38.27	2960	3095	2940	3845	2075	2960	2997.34	1.34	-1574	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	430	-1.81	2.94	12	0.24	-1646.00	1012.00	8910	20230918	-66.55	2700	20230726	10.37	6340	-53.00	20240117	2935	1.53	20240415	8910	-66.55	20230918	2700	10.37	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
55	20240422	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	40	2	1.35	82238850	27371	30.59	2960	3095	2940	3845	2075	2960	3004.60	1.34	-136	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	433	-1.82	2.96	12	0.19	-1646.00	1012.00	8910	20230918	-66.33	2700	20230726	11.11	6340	-52.68	20240117	2935	2.21	20240415	8910	-66.33	20230918	2700	11.11	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
56	20240422	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	40	2	1.35	54227405	18015	20.13	2960	3095	2940	3845	2075	2960	3010.13	1.34	1867	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	433	-1.82	2.96	12	0.12	-1646.00	1012.00	8910	20230918	-66.33	2700	20230726	11.11	6340	-52.68	20240117	2935	2.21	20240415	8910	-66.33	20230918	2700	11.11	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
57	20240422	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	90	2	3.04	30113380	9970	11.14	2960	3095	2940	3845	2075	2960	3020.40	1.34	-1112	3183	3071	3003	2891	2823	3037	2857	72	885	500	1770	5	1	14419252	440	-1.85	3.01	12	0.07	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2935	3.92	20240415	8910	-65.77	20230918	2700	12.96	20230726	0.07	N	229000	500	72 억	193657	N	N	0	N	N
58	20240419	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-120	5	-3.90	267352775	89203	141.36	3115	3115	2935	4000	2160	3080	2997.51	1.39	-6446	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	427	-1.80	2.92	12	0.62	-1646.00	1012.00	8910	20230918	-66.78	2700	20230726	9.63	6340	-53.31	20240117	2935	0.85	20240419	8910	-66.78	20230918	2700	9.63	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
59	20240419	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-90	5	-2.92	251654040	83911	132.97	3115	3115	2935	4000	2160	3080	2999.06	1.39	-4763	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	431	-1.82	2.95	12	0.58	-1646.00	1012.00	8910	20230918	-66.44	2700	20230726	10.74	6340	-52.84	20240117	2935	1.87	20240419	8910	-66.44	20230918	2700	10.74	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
60	20240419	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-110	5	-3.57	236926265	78953	125.11	3115	3115	2935	4000	2160	3080	3000.85	1.39	-4536	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	428	-1.80	2.93	12	0.55	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2935	1.19	20240419	8910	-66.67	20230918	2700	10.00	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
61	20240419	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-110	5	-3.57	227693915	75838	120.18	3115	3115	2935	4000	2160	3080	3002.37	1.39	-3997	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	428	-1.80	2.93	12	0.53	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2935	1.19	20240419	8910	-66.67	20230918	2700	10.00	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
62	20240419	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-125	5	-4.06	215929580	71872	113.89	3115	3115	2935	4000	2160	3080	3004.36	1.39	-3674	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	426	-1.80	2.92	12	0.50	-1646.00	1012.00	8910	20230918	-66.84	2700	20230726	9.44	6340	-53.39	20240117	2935	0.68	20240419	8910	-66.84	20230918	2700	9.44	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
63	20240419	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-120	5	-3.90	198032520	65788	104.25	3115	3115	2950	4000	2160	3080	3010.16	1.39	-2352	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	427	-1.80	2.92	12	0.46	-1646.00	1012.00	8910	20230918	-66.78	2700	20230726	9.63	6340	-53.31	20240117	2935	0.85	20240415	8910	-66.78	20230918	2700	9.63	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
64	20240419	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-40	5	-1.30	119384925	39429	62.48	3115	3115	3005	4000	2160	3080	3027.85	1.39	9953	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	438	-1.85	3.00	12	0.27	-1646.00	1012.00	8910	20230918	-65.88	2700	20230726	12.59	6340	-52.05	20240117	2935	3.58	20240415	8910	-65.88	20230918	2700	12.59	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
65	20240419	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	10	2	0.32	26563925	8666	13.73	3115	3115	3035	4000	2160	3080	3065.30	1.39	-2286	3153	3116	3073	3036	2993	3135	3055	72	920	500	1840	5	1	14419252	446	-1.88	3.05	12	0.06	-1646.00	1012.00	8910	20230918	-65.32	2700	20230726	14.44	6340	-51.26	20240117	2935	5.28	20240415	8910	-65.32	20230918	2700	14.44	20230726	0.07	N	229000	500	72 억	200104	N	N	211	N	N
66	20240418	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	45	2	1.48	193982390	63095	136.93	3040	3110	3030	3945	2125	3035	3074.45	1.40	-1027	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	444	-1.87	3.04	12	0.44	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2935	4.94	20240415	8910	-65.43	20230918	2700	14.07	20230726	0.07	N	229000	500	72 억	201297	N	N	211	N	N
67	20240418	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	50	2	1.65	188255390	61235	132.89	3040	3110	3030	3945	2125	3035	3074.31	1.40	-860	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	445	-1.87	3.05	12	0.42	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	2935	5.11	20240415	8910	-65.38	20230918	2700	14.26	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
68	20240418	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	60	2	1.98	148270425	48269	104.75	3040	3110	3030	3945	2125	3035	3071.75	1.40	197	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	446	-1.88	3.06	12	0.33	-1646.00	1012.00	8910	20230918	-65.26	2700	20230726	14.63	6340	-51.18	20240117	2935	5.45	20240415	8910	-65.26	20230918	2700	14.63	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
69	20240418	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	65	2	2.14	134515590	43812	95.08	3040	3110	3030	3945	2125	3035	3070.29	1.40	-721	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	447	-1.88	3.06	12	0.30	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2935	5.62	20240415	8910	-65.21	20230918	2700	14.81	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
70	20240418	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	75	2	2.47	107640805	35118	76.21	3040	3110	3030	3945	2125	3035	3065.12	1.40	4172	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	448	-1.89	3.07	12	0.24	-1646.00	1012.00	8910	20230918	-65.10	2700	20230726	15.19	6340	-50.95	20240117	2935	5.96	20240415	8910	-65.10	20230918	2700	15.19	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
71	20240418	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	35	2	1.15	79728800	26080	56.60	3040	3100	3030	3945	2125	3035	3057.09	1.40	3882	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	443	-1.87	3.03	12	0.18	-1646.00	1012.00	8910	20230918	-65.54	2700	20230726	13.70	6340	-51.58	20240117	2935	4.60	20240415	8910	-65.54	20230918	2700	13.70	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
72	20240418	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	30	2	0.99	51503220	16875	36.62	3040	3100	3030	3945	2125	3035	3052.04	1.40	6116	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	442	-1.86	3.03	12	0.12	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2935	4.43	20240415	8910	-65.60	20230918	2700	13.52	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
73	20240418	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	25	2	0.82	32910360	10821	23.48	3040	3070	3030	3945	2125	3035	3041.34	1.40	7166	3195	3115	3050	2970	2905	3155	3010	72	910	500	1820	5	1	14419252	441	-1.86	3.02	12	0.08	-1646.00	1012.00	8910	20230918	-65.66	2700	20230726	13.33	6340	-51.74	20240117	2935	4.26	20240415	8910	-65.66	20230918	2700	13.33	20230726	0.07	N	229000	500	72 억	201297	N	N	0	N	N
74	20240417	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-10	5	-0.33	139415240	45640	81.36	2985	3130	2985	3955	2135	3045	3054.67	1.37	3333	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	438	-1.84	3.00	12	0.32	-1646.00	1012.00	8910	20230918	-65.94	2700	20230726	12.41	6340	-52.13	20240117	2935	3.41	20240415	8910	-65.94	20230918	2700	12.41	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
75	20240417	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	5	2	0.16	134022190	43864	78.19	2985	3130	2985	3955	2135	3045	3055.40	1.37	4173	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	440	-1.85	3.01	12	0.30	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2935	3.92	20240415	8910	-65.77	20230918	2700	12.96	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
76	20240417	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-15	5	-0.49	97338415	31782	56.65	2985	3130	2985	3955	2135	3045	3062.69	1.37	5588	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	437	-1.84	2.99	12	0.22	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2935	3.24	20240415	8910	-65.99	20230918	2700	12.22	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
77	20240417	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-25	5	-0.82	77026765	25039	44.63	2985	3130	2985	3955	2135	3045	3076.27	1.37	6123	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	435	-1.83	2.98	12	0.17	-1646.00	1012.00	8910	20230918	-66.11	2700	20230726	11.85	6340	-52.37	20240117	2935	2.90	20240415	8910	-66.11	20230918	2700	11.85	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
78	20240417	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	0	3	0.00	72305275	23482	41.86	2985	3130	2985	3955	2135	3045	3079.18	1.37	5748	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	439	-1.85	3.01	12	0.16	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2935	3.75	20240415	8910	-65.82	20230918	2700	12.78	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
79	20240417	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	45	2	1.48	65678525	21308	37.98	2985	3130	2985	3955	2135	3045	3082.34	1.37	4990	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	446	-1.88	3.05	12	0.15	-1646.00	1012.00	8910	20230918	-65.32	2700	20230726	14.44	6340	-51.26	20240117	2935	5.28	20240415	8910	-65.32	20230918	2700	14.44	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
80	20240417	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	60	2	1.97	48707195	15788	28.14	2985	3130	2985	3955	2135	3045	3085.08	1.37	6299	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	448	-1.89	3.07	12	0.11	-1646.00	1012.00	8910	20230918	-65.15	2700	20230726	15.00	6340	-51.03	20240117	2935	5.79	20240415	8910	-65.15	20230918	2700	15.00	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
81	20240417	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	85	2	2.79	8718805	2872	5.12	2985	3130	2985	3955	2135	3045	3035.80	1.37	1180	3201	3122	3061	2982	2921	3092	2952	72	910	500	1820	5	1	14419252	451	-1.90	3.09	12	0.02	-1646.00	1012.00	8910	20230918	-64.87	2700	20230726	15.93	6340	-50.63	20240117	2935	6.64	20240415	8910	-64.87	20230918	2700	15.93	20230726	0.07	N	229000	500	72 억	198020	N	N	0	N	N
82	20240416	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-95	5	-3.03	170194160	55488	62.45	3135	3140	3000	4080	2200	3140	3067.23	1.41	-4779	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	439	-1.85	3.01	12	0.38	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2935	3.75	20240415	8910	-65.82	20230918	2700	12.78	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
83	20240416	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-80	5	-2.55	166251625	54194	60.99	3135	3140	3000	4080	2200	3140	3067.71	1.41	-5374	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	441	-1.86	3.02	12	0.38	-1646.00	1012.00	8910	20230918	-65.66	2700	20230726	13.33	6340	-51.74	20240117	2935	4.26	20240415	8910	-65.66	20230918	2700	13.33	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
84	20240416	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-95	5	-3.03	147315010	47969	53.98	3135	3140	3000	4080	2200	3140	3071.05	1.41	-8942	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	439	-1.85	3.01	12	0.33	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2935	3.75	20240415	8910	-65.82	20230918	2700	12.78	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
85	20240416	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-95	5	-3.03	142844495	46502	52.33	3135	3140	3000	4080	2200	3140	3071.79	1.41	-8887	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	439	-1.85	3.01	12	0.32	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2935	3.75	20240415	8910	-65.82	20230918	2700	12.78	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
86	20240416	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-75	5	-2.39	107062810	34670	39.02	3135	3140	3025	4080	2200	3140	3088.05	1.41	-9984	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	442	-1.86	3.03	12	0.24	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2935	4.43	20240415	8910	-65.60	20230918	2700	13.52	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
87	20240416	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-90	5	-2.87	96662290	31249	35.17	3135	3140	3050	4080	2200	3140	3093.29	1.41	-11202	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	440	-1.85	3.01	12	0.22	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2935	3.92	20240415	8910	-65.77	20230918	2700	12.96	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
88	20240416	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-15	5	-0.48	60868350	19641	22.10	3135	3140	3055	4080	2200	3140	3099.05	1.41	-6838	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	451	-1.90	3.09	12	0.14	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	2935	6.47	20240415	8910	-64.93	20230918	2700	15.74	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
89	20240416	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-30	5	-0.96	18940725	6087	6.85	3135	3135	3085	4080	2200	3140	3111.67	1.41	-4857	3423	3281	3108	2966	2793	3352	3037	72	940	500	1880	5	1	14419252	448	-1.89	3.07	12	0.04	-1646.00	1012.00	8910	20230918	-65.10	2700	20230726	15.19	6340	-50.95	20240117	2935	5.96	20240415	8910	-65.10	20230918	2700	15.19	20230726	0.07	N	229000	500	72 억	202962	N	N	0	N	N
90	20240415	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	40	2	1.29	272265530	87860	141.17	3090	3250	2935	4030	2170	3100	3098.86	1.45	-5762	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	453	-1.91	3.10	12	0.61	-1646.00	1012.00	8910	20230918	-64.76	2700	20230726	16.30	6340	-50.47	20240117	2935	6.98	20240415	8910	-64.76	20230918	2700	16.30	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
91	20240415	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	50	2	1.61	254092380	82049	131.84	3090	3250	2935	4030	2170	3100	3096.84	1.45	-6820	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	454	-1.91	3.11	12	0.57	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2935	7.33	20240415	8910	-64.65	20230918	2700	16.67	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
92	20240415	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	45	2	1.45	241699985	78128	125.54	3090	3250	2935	4030	2170	3100	3093.64	1.45	-4340	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	453	-1.91	3.11	12	0.54	-1646.00	1012.00	8910	20230918	-64.70	2700	20230726	16.48	6340	-50.39	20240117	2935	7.16	20240415	8910	-64.70	20230918	2700	16.48	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
93	20240415	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	80	2	2.58	225956300	73129	117.50	3090	3250	2935	4030	2170	3100	3089.83	1.45	-5334	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	459	-1.93	3.14	12	0.51	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2935	8.35	20240415	8910	-64.31	20230918	2700	17.78	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
94	20240415	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	35	2	1.13	176359210	57572	92.51	3090	3155	2935	4030	2170	3100	3063.28	1.45	1254	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	452	-1.90	3.10	12	0.40	-1646.00	1012.00	8910	20230918	-64.81	2700	20230726	16.11	6340	-50.55	20240117	2935	6.81	20240415	8910	-64.81	20230918	2700	16.11	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
95	20240415	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	10	2	0.32	158064210	51718	83.10	3090	3120	2935	4030	2170	3100	3056.27	1.45	449	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	448	-1.89	3.07	12	0.36	-1646.00	1012.00	8910	20230918	-65.10	2700	20230726	15.19	6340	-50.95	20240117	2935	5.96	20240415	8910	-65.10	20230918	2700	15.19	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
96	20240415	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	10	2	0.32	112030360	36838	59.19	3090	3115	2935	4030	2170	3100	3041.16	1.45	1870	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	448	-1.89	3.07	12	0.26	-1646.00	1012.00	8910	20230918	-65.10	2700	20230726	15.19	6340	-50.95	20240117	2935	5.96	20240415	8910	-65.10	20230918	2700	15.19	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
97	20240415	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-85	5	-2.74	38618020	12893	20.72	3090	3090	2935	4030	2170	3100	2995.27	1.45	3563	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14419252	435	-1.83	2.98	12	0.09	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2935	2.73	20240415	8910	-66.16	20230918	2700	11.67	20230726	0.07	N	229000	500	72 억	208540	N	N	211	N	N
98	20240412	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-70	5	-2.21	193622730	62233	48.75	3200	3210	3070	4120	2220	3170	3111.25	1.45	310	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	447	-1.88	3.06	12	0.43	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	3015	2.82	20240411	8910	-65.21	20230918	2700	14.81	20230726	0.07	N	229000	500	72 억	209121	N	N	211	N	N
99	20240412	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-45	5	-1.42	173482940	55733	43.66	3200	3210	3070	4120	2220	3170	3112.75	1.45	-713	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	451	-1.90	3.09	12	0.39	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	3015	3.65	20240411	8910	-64.93	20230918	2700	15.74	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
100	20240412	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-45	5	-1.42	149178030	47897	37.52	3200	3210	3070	4120	2220	3170	3114.56	1.45	-1769	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	451	-1.90	3.09	12	0.33	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	3015	3.65	20240411	8910	-64.93	20230918	2700	15.74	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
101	20240412	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-75	5	-2.37	125677845	40344	31.60	3200	3210	3070	4120	2220	3170	3115.16	1.45	-3036	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	446	-1.88	3.06	12	0.28	-1646.00	1012.00	8910	20230918	-65.26	2700	20230726	14.63	6340	-51.18	20240117	3015	2.65	20240411	8910	-65.26	20230918	2700	14.63	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
102	20240412	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-100	5	-3.15	106506435	34164	26.76	3200	3210	3070	4120	2220	3170	3117.50	1.45	-1298	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	443	-1.87	3.03	12	0.24	-1646.00	1012.00	8910	20230918	-65.54	2700	20230726	13.70	6340	-51.58	20240117	3015	1.82	20240411	8910	-65.54	20230918	2700	13.70	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
103	20240412	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-45	5	-1.42	51471715	16343	12.80	3200	3210	3125	4120	2220	3170	3149.47	1.45	-3266	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	451	-1.90	3.09	12	0.11	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	3015	3.65	20240411	8910	-64.93	20230918	2700	15.74	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
104	20240412	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-15	5	-0.47	27902240	8839	6.92	3200	3210	3130	4120	2220	3170	3156.72	1.45	-1013	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	455	-1.92	3.12	12	0.06	-1646.00	1012.00	8910	20230918	-64.59	2700	20230726	16.85	6340	-50.24	20240117	3015	4.64	20240411	8910	-64.59	20230918	2700	16.85	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
105	20240412	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	0	3	0.00	2460430	775	0.61	3200	3210	3170	4120	2220	3170	3174.75	1.45	-287	3313	3241	3128	3056	2943	3262	3077	72	950	500	1900	5	1	14419252	457	-1.93	3.13	12	0.01	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	3015	5.14	20240411	8910	-64.42	20230918	2700	17.41	20230726	0.07	N	229000	500	72 억	209121	N	N	0	N	N
106	20240411	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-25	5	-0.78	397653880	127543	123.70	3170	3200	3015	4150	2240	3195	3117.80	1.44	2312	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	457	-1.93	3.13	12	0.88	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	3015	5.14	20240411	8910	-64.42	20230918	2700	17.41	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
107	20240411	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-15	5	-0.47	376194280	120779	117.14	3170	3200	3015	4150	2240	3195	3114.73	1.44	3683	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	459	-1.93	3.14	12	0.84	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	3015	5.47	20240411	8910	-64.31	20230918	2700	17.78	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
108	20240411	140857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-65	5	-2.03	336650585	108189	104.93	3170	3200	3015	4150	2240	3195	3111.69	1.44	-1424	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	451	-1.90	3.09	12	0.75	-1646.00	1012.00	8910	20230918	-64.87	2700	20230726	15.93	6340	-50.63	20240117	3015	3.81	20240411	8910	-64.87	20230918	2700	15.93	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
109	20240411	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-110	5	-3.44	322105950	103522	100.40	3170	3200	3015	4150	2240	3195	3111.47	1.44	-4056	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	445	-1.87	3.05	12	0.72	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	3015	2.32	20240411	8910	-65.38	20230918	2700	14.26	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
110	20240411	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-100	5	-3.13	301803605	96952	94.03	3170	3200	3015	4150	2240	3195	3112.92	1.44	-6607	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	446	-1.88	3.06	12	0.67	-1646.00	1012.00	8910	20230918	-65.26	2700	20230726	14.63	6340	-51.18	20240117	3015	2.65	20240411	8910	-65.26	20230918	2700	14.63	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
111	20240411	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-40	5	-1.25	234289235	75260	72.99	3170	3200	3015	4150	2240	3195	3113.06	1.44	-9943	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	455	-1.92	3.12	12	0.52	-1646.00	1012.00	8910	20230918	-64.59	2700	20230726	16.85	6340	-50.24	20240117	3015	4.64	20240411	8910	-64.59	20230918	2700	16.85	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
112	20240411	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-60	5	-1.88	192521860	61993	60.12	3170	3200	3015	4150	2240	3195	3105.54	1.44	-12322	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	452	-1.90	3.10	12	0.43	-1646.00	1012.00	8910	20230918	-64.81	2700	20230726	16.11	6340	-50.55	20240117	3015	3.98	20240411	8910	-64.81	20230918	2700	16.11	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
113	20240411	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-120	5	-3.76	42823895	13781	13.37	3170	3170	3070	4150	2240	3195	3107.46	1.44	-3172	3331	3262	3211	3142	3091	3237	3117	72	955	500	1910	5	1	14419252	443	-1.87	3.04	12	0.10	-1646.00	1012.00	8910	20230918	-65.49	2700	20230726	13.89	6340	-51.50	20240117	3070	0.16	20240411	8910	-65.49	20230918	2700	13.89	20230726	0.07	N	229000	500	72 억	207808	N	N	0	N	N
114	20240409	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	-5	5	-0.16	326883275	101890	113.67	3240	3280	3160	4160	2240	3200	3208.20	1.31	18279	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	461	-1.94	3.16	12	0.71	-1646.00	1012.00	8910	20230918	-64.14	2700	20230726	18.33	6340	-49.61	20240117	3160	1.11	20240409	8910	-64.14	20230918	2700	18.33	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
115	20240409	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-20	5	-0.62	320146445	99777	111.31	3240	3280	3160	4160	2240	3200	3208.62	1.31	19294	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	459	-1.93	3.14	12	0.69	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	3160	0.63	20240409	8910	-64.31	20230918	2700	17.78	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
116	20240409	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	0	3	0.00	248388285	77222	86.15	3240	3280	3165	4160	2240	3200	3216.55	1.31	18036	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	461	-1.94	3.16	12	0.54	-1646.00	1012.00	8910	20230918	-64.09	2700	20230726	18.52	6340	-49.53	20240117	3165	1.11	20240409	8910	-64.09	20230918	2700	18.52	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
117	20240409	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-15	5	-0.47	234231510	72779	81.19	3240	3280	3165	4160	2240	3200	3218.39	1.31	17993	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	459	-1.93	3.15	12	0.50	-1646.00	1012.00	8910	20230918	-64.25	2700	20230726	17.96	6340	-49.76	20240117	3165	0.63	20240409	8910	-64.25	20230918	2700	17.96	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
118	20240409	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-15	5	-0.47	192935920	59770	66.68	3240	3280	3180	4160	2240	3200	3227.97	1.31	11972	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	459	-1.93	3.15	12	0.41	-1646.00	1012.00	8910	20230918	-64.25	2700	20230726	17.96	6340	-49.76	20240117	3180	0.16	20240409	8910	-64.25	20230918	2700	17.96	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
119	20240409	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	10	2	0.31	166721350	51552	57.51	3240	3280	3195	4160	2240	3200	3234.04	1.31	12244	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	463	-1.95	3.17	12	0.36	-1646.00	1012.00	8910	20230918	-63.97	2700	20230726	18.89	6340	-49.37	20240117	3190	0.63	20240408	8910	-63.97	20230918	2700	18.89	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
120	20240409	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	20	2	0.62	123748465	38181	42.60	3240	3280	3200	4160	2240	3200	3241.10	1.31	17307	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	464	-1.96	3.18	12	0.26	-1646.00	1012.00	8910	20230918	-63.86	2700	20230726	19.26	6340	-49.21	20240117	3190	0.94	20240408	8910	-63.86	20230918	2700	19.26	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
121	20240409	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	45	2	1.41	16149855	4984	5.56	3240	3265	3205	4160	2240	3200	3240.34	1.31	3335	3413	3306	3248	3141	3083	3277	3112	72	960	500	1920	5	1	14419252	468	-1.97	3.21	12	0.03	-1646.00	1012.00	8910	20230918	-63.58	2700	20230726	20.19	6340	-48.82	20240117	3190	1.72	20240408	8910	-63.58	20230918	2700	20.19	20230726	0.07	N	229000	500	72 억	189530	N	N	0	N	N
122	20240408	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-75	5	-2.29	288990890	89067	64.22	3325	3355	3190	4255	2295	3275	3244.70	1.31	-456	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	461	-1.94	3.16	12	0.62	-1646.00	1012.00	8910	20230918	-64.09	2700	20230726	18.52	6340	-49.53	20240117	3190	0.31	20240408	8910	-64.09	20230918	2700	18.52	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
123	20240408	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-60	5	-1.83	282122165	86922	62.67	3325	3355	3190	4255	2295	3275	3245.69	1.31	-353	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	464	-1.95	3.18	12	0.60	-1646.00	1012.00	8910	20230918	-63.92	2700	20230726	19.07	6340	-49.29	20240117	3190	0.78	20240408	8910	-63.92	20230918	2700	19.07	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
124	20240408	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-65	5	-1.98	255007570	78448	56.56	3325	3355	3195	4255	2295	3275	3250.66	1.31	-2457	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	463	-1.95	3.17	12	0.54	-1646.00	1012.00	8910	20230918	-63.97	2700	20230726	18.89	6340	-49.37	20240117	3195	0.47	20240408	8910	-63.97	20230918	2700	18.89	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
125	20240408	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3215	-60	5	-1.83	240956580	74066	53.40	3325	3355	3200	4255	2295	3275	3253.27	1.31	-3711	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	464	-1.95	3.18	12	0.51	-1646.00	1012.00	8910	20230918	-63.92	2700	20230726	19.07	6340	-49.29	20240117	3200	0.47	20240408	8910	-63.92	20230918	2700	19.07	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
126	20240408	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-65	5	-1.98	216085340	66306	47.81	3325	3355	3200	4255	2295	3275	3258.91	1.31	-4540	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	463	-1.95	3.17	12	0.46	-1646.00	1012.00	8910	20230918	-63.97	2700	20230726	18.89	6340	-49.37	20240117	3200	0.31	20240408	8910	-63.97	20230918	2700	18.89	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
127	20240408	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	-45	5	-1.37	189759285	58111	41.90	3325	3355	3200	4255	2295	3275	3265.46	1.31	-4408	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	466	-1.96	3.19	12	0.40	-1646.00	1012.00	8910	20230918	-63.75	2700	20230726	19.63	6340	-49.05	20240117	3200	0.94	20240408	8910	-63.75	20230918	2700	19.63	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
128	20240408	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	40	2	1.22	133021185	40682	29.33	3325	3355	3200	4255	2295	3275	3269.78	1.31	-452	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	478	-2.01	3.28	12	0.28	-1646.00	1012.00	8910	20230918	-62.79	2700	20230726	22.78	6340	-47.71	20240117	3200	3.59	20240408	8910	-62.79	20230918	2700	22.78	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
129	20240408	090845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-65	5	-1.98	49673435	15354	11.07	3325	3330	3200	4255	2295	3275	3235.21	1.31	887	3378	3326	3283	3231	3188	3305	3210	72	980	500	1960	5	1	14419252	463	-1.95	3.17	12	0.11	-1646.00	1012.00	8910	20230918	-63.97	2700	20230726	18.89	6340	-49.37	20240117	3200	0.31	20240408	8910	-63.97	20230918	2700	18.89	20230726	0.07	N	229000	500	72 억	189474	N	N	422	N	N
130	20240405	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-85	5	-2.53	453998755	138457	61.77	3330	3335	3240	4365	2355	3360	3279.01	1.20	16821	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	472	-1.99	3.24	12	0.96	-1646.00	1012.00	8910	20230918	-63.24	2700	20230726	21.30	6340	-48.34	20240117	3225	1.55	20240403	8910	-63.24	20230918	2700	21.30	20230726	0.07	N	229000	500	72 억	172318	N	N	422	N	N
131	20240405	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-50	5	-1.49	442672055	135009	60.23	3330	3335	3240	4365	2355	3360	3278.83	1.20	16778	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	477	-2.01	3.27	12	0.94	-1646.00	1012.00	8910	20230918	-62.85	2700	20230726	22.59	6340	-47.79	20240117	3225	2.64	20240403	8910	-62.85	20230918	2700	22.59	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
132	20240405	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	-95	5	-2.83	398971645	121721	54.30	3330	3335	3240	4365	2355	3360	3277.76	1.20	10334	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	471	-1.98	3.23	12	0.84	-1646.00	1012.00	8910	20230918	-63.36	2700	20230726	20.93	6340	-48.50	20240117	3225	1.24	20240403	8910	-63.36	20230918	2700	20.93	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
133	20240405	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-100	5	-2.98	344364960	105028	46.86	3330	3335	3240	4365	2355	3360	3278.79	1.20	7636	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	470	-1.98	3.22	12	0.73	-1646.00	1012.00	8910	20230918	-63.41	2700	20230726	20.74	6340	-48.58	20240117	3225	1.09	20240403	8910	-63.41	20230918	2700	20.74	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
134	20240405	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-90	5	-2.68	300535210	91544	40.84	3330	3335	3250	4365	2355	3360	3282.96	1.20	7764	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	472	-1.99	3.23	12	0.63	-1646.00	1012.00	8910	20230918	-63.30	2700	20230726	21.11	6340	-48.42	20240117	3225	1.40	20240403	8910	-63.30	20230918	2700	21.11	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
135	20240405	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-90	5	-2.68	278153745	84688	37.78	3330	3335	3250	4365	2355	3360	3284.45	1.20	8885	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	472	-1.99	3.23	12	0.59	-1646.00	1012.00	8910	20230918	-63.30	2700	20230726	21.11	6340	-48.42	20240117	3225	1.40	20240403	8910	-63.30	20230918	2700	21.11	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
136	20240405	100730	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	-30	5	-0.89	184941160	56191	25.07	3330	3335	3260	4365	2355	3360	3291.30	1.20	7886	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	480	-2.02	3.29	12	0.39	-1646.00	1012.00	8910	20230918	-62.63	2700	20230726	23.33	6340	-47.48	20240117	3225	3.26	20240403	8910	-62.63	20230918	2700	23.33	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
137	20240405	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-80	5	-2.38	78376300	23835	10.63	3330	3335	3260	4365	2355	3360	3288.29	1.20	1144	3553	3456	3363	3266	3173	3410	3220	72	1005	500	2010	5	1	14419252	473	-1.99	3.24	12	0.17	-1646.00	1012.00	8910	20230918	-63.19	2700	20230726	21.48	6340	-48.26	20240117	3225	1.71	20240403	8910	-63.19	20230918	2700	21.48	20230726	0.07	N	229000	500	72 억	172318	N	N	0	N	N
138	20240404	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3360	30	2	0.90	749783770	222809	9.28	3365	3460	3270	4325	2335	3330	3365.19	0.95	34515	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	484	-2.04	3.32	12	1.55	-1646.00	1012.00	8910	20230918	-62.29	2700	20230726	24.44	6340	-47.00	20240117	3225	4.19	20240403	8910	-62.29	20230918	2700	24.44	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
139	20240404	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-5	5	-0.15	709679825	210819	8.78	3365	3460	3270	4325	2335	3330	3366.30	0.95	34051	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	479	-2.02	3.29	12	1.46	-1646.00	1012.00	8910	20230918	-62.68	2700	20230726	23.15	6340	-47.56	20240117	3225	3.10	20240403	8910	-62.68	20230918	2700	23.15	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
140	20240404	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-20	5	-0.60	670858575	199127	8.30	3365	3460	3270	4325	2335	3330	3369.00	0.95	34439	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	477	-2.01	3.27	12	1.38	-1646.00	1012.00	8910	20230918	-62.85	2700	20230726	22.59	6340	-47.79	20240117	3225	2.64	20240403	8910	-62.85	20230918	2700	22.59	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
141	20240404	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	3320	-10	5	-0.30	629665940	186762	7.78	3365	3460	3270	4325	2335	3330	3371.49	0.95	32565	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	479	-2.02	3.28	12	1.30	-1646.00	1012.00	8910	20230918	-62.74	2700	20230726	22.96	6340	-47.63	20240117	3225	2.95	20240403	8910	-62.74	20230918	2700	22.96	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
142	20240404	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3400	70	2	2.10	564061680	167151	6.96	3365	3460	3270	4325	2335	3330	3374.56	0.95	38388	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	490	-2.07	3.36	12	1.16	-1646.00	1012.00	8910	20230918	-61.84	2700	20230726	25.93	6340	-46.37	20240117	3225	5.43	20240403	8910	-61.84	20230918	2700	25.93	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
143	20240404	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	90	2	2.70	517055570	153267	6.39	3365	3460	3270	4325	2335	3330	3373.56	0.95	37066	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	493	-2.08	3.38	12	1.06	-1646.00	1012.00	8910	20230918	-61.62	2700	20230726	26.67	6340	-46.06	20240117	3225	6.05	20240403	8910	-61.62	20230918	2700	26.67	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
144	20240404	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3365	35	2	1.05	291199180	86838	3.62	3365	3410	3270	4325	2335	3330	3353.36	0.95	18538	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	485	-2.04	3.33	12	0.60	-1646.00	1012.00	8910	20230918	-62.23	2700	20230726	24.63	6340	-46.92	20240117	3225	4.34	20240403	8910	-62.23	20230918	2700	24.63	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
145	20240404	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	0	3	0.00	61915290	18661	0.78	3365	3370	3270	4325	2335	3330	3317.90	0.95	2039	4306	3817	3521	3032	2736	3670	2885	72	995	500	1990	5	1	14419252	480	-2.02	3.29	12	0.13	-1646.00	1012.00	8910	20230918	-62.63	2700	20230726	23.33	6340	-47.48	20240117	3225	3.26	20240403	8910	-62.63	20230918	2700	23.33	20230726	0.07	N	229000	500	72 억	136354	N	N	68	N	N
146	20240403	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	-80	5	-2.35	8821559270	2393715	903.49	3530	4010	3225	4430	2390	3410	3685.79	1.68	-87544	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	480	-2.02	3.29	12	16.60	-1646.00	1012.00	8910	20230918	-62.63	2700	20230726	23.33	6340	-47.48	20240117	3225	3.26	20240403	8910	-62.63	20230918	2700	23.33	20230726	0.07	N	229000	500	72 억	242535	N	N	68	N	N
147	20240403	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-155	5	-4.55	8694783680	2355108	888.92	3530	4010	3225	4430	2390	3410	3691.88	1.68	-106384	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	469	-1.98	3.22	12	16.33	-1646.00	1012.00	8910	20230918	-63.47	2700	20230726	20.56	6340	-48.66	20240117	3225	0.93	20240403	8910	-63.47	20230918	2700	20.56	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
148	20240403	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	-120	5	-3.52	8312071000	2237923	844.69	3530	4010	3290	4430	2390	3410	3714.19	1.68	-115353	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	474	-2.00	3.25	12	15.52	-1646.00	1012.00	8910	20230918	-63.08	2700	20230726	21.85	6340	-48.11	20240117	3290	0.00	20240403	8910	-63.08	20230918	2700	21.85	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
149	20240403	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3325	-85	5	-2.49	7853331430	2100658	792.88	3530	4010	3300	4430	2390	3410	3738.51	1.68	-111412	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	479	-2.02	3.29	12	14.57	-1646.00	1012.00	8910	20230918	-62.68	2700	20230726	23.15	6340	-47.56	20240117	3300	0.76	20240403	8910	-62.68	20230918	2700	23.15	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
150	20240403	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	3310	-100	5	-2.93	7628846185	2033269	767.45	3530	4010	3300	4430	2390	3410	3752.01	1.68	-113734	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	477	-2.01	3.27	12	14.10	-1646.00	1012.00	8910	20230918	-62.85	2700	20230726	22.59	6340	-47.79	20240117	3300	0.30	20240403	8910	-62.85	20230918	2700	22.59	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
151	20240403	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	35	2	1.03	7110243000	1879384	709.36	3530	4010	3410	4430	2390	3410	3783.28	1.68	-113220	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	497	-2.09	3.40	12	13.03	-1646.00	1012.00	8910	20230918	-61.34	2700	20230726	27.59	6340	-45.66	20240117	3365	2.38	20240402	8910	-61.34	20230918	2700	27.59	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
152	20240403	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	170	2	4.99	6264324925	1636224	617.58	3530	4010	3480	4430	2390	3410	3828.53	1.68	-82227	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	516	-2.17	3.54	12	11.35	-1646.00	1012.00	8910	20230918	-59.82	2700	20230726	32.59	6340	-43.53	20240117	3365	6.39	20240402	8910	-59.82	20230918	2700	32.59	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
153	20240403	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	425	2	12.46	1290889120	340747	128.61	3530	3900	3480	4430	2390	3410	3788.41	1.68	-34751	3786	3597	3481	3292	3176	3540	3235	72	1020	500	2040	5	1	14419252	553	-2.33	3.79	12	2.36	-1646.00	1012.00	8910	20230918	-56.96	2700	20230726	42.04	6340	-39.51	20240117	3365	13.97	20240402	8910	-56.96	20230918	2700	42.04	20230726	0.07	N	229000	500	72 억	242535	N	N	123	N	N
154	20240402	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	-120	5	-3.40	914710490	263817	340.27	3670	3670	3365	4585	2475	3530	3467.22	1.98	-36643	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	492	-2.07	3.37	12	1.83	-1646.00	1012.00	8910	20230918	-61.73	2700	20230726	26.30	6340	-46.21	20240117	3365	1.34	20240402	8910	-61.73	20230918	2700	26.30	20230726	0.07	N	229000	500	72 억	285493	N	N	123	N	N
155	20240402	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-80	5	-2.27	879955910	253642	327.15	3670	3670	3365	4585	2475	3530	3469.28	1.98	-42879	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	497	-2.10	3.41	12	1.76	-1646.00	1012.00	8910	20230918	-61.28	2700	20230726	27.78	6340	-45.58	20240117	3365	2.53	20240402	8910	-61.28	20230918	2700	27.78	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
156	20240402	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	-145	5	-4.11	760540925	218379	281.67	3670	3670	3370	4585	2475	3530	3482.67	1.98	-60111	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	488	-2.06	3.34	12	1.51	-1646.00	1012.00	8910	20230918	-62.01	2700	20230726	25.37	6340	-46.61	20240117	3370	0.45	20240402	8910	-62.01	20230918	2700	25.37	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
157	20240402	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	-125	5	-3.54	643033185	183730	236.98	3670	3670	3400	4585	2475	3530	3499.88	1.98	-68532	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	491	-2.07	3.36	12	1.27	-1646.00	1012.00	8910	20230918	-61.78	2700	20230726	26.11	6340	-46.29	20240117	3400	0.15	20240402	8910	-61.78	20230918	2700	26.11	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
158	20240402	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	3425	-105	5	-2.97	527154605	149725	193.12	3670	3670	3410	4585	2475	3530	3520.82	1.98	-69459	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	494	-2.08	3.38	12	1.04	-1646.00	1012.00	8910	20230918	-61.56	2700	20230726	26.85	6340	-45.98	20240117	3410	0.44	20240402	8910	-61.56	20230918	2700	26.85	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
159	20240402	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-50	5	-1.42	326698655	91547	118.08	3670	3670	3475	4585	2475	3530	3568.64	1.98	-43195	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	502	-2.11	3.44	12	0.63	-1646.00	1012.00	8910	20230918	-60.94	2700	20230726	28.89	6340	-45.11	20240117	3450	0.87	20240329	8910	-60.94	20230918	2700	28.89	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
160	20240402	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	35	2	0.99	227479955	63388	81.76	3670	3670	3515	4585	2475	3530	3588.69	1.98	-34393	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	514	-2.17	3.52	12	0.44	-1646.00	1012.00	8910	20230918	-59.99	2700	20230726	32.04	6340	-43.77	20240117	3450	3.33	20240329	8910	-59.99	20230918	2700	32.04	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
161	20240402	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	90	2	2.55	93846660	25919	33.43	3670	3670	3585	4585	2475	3530	3620.77	1.98	-13960	3636	3582	3516	3462	3396	3610	3490	72	1055	500	2110	5	1	14419252	522	-2.20	3.58	12	0.18	-1646.00	1012.00	8910	20230918	-59.37	2700	20230726	34.07	6340	-42.90	20240117	3450	4.93	20240329	8910	-59.37	20230918	2700	34.07	20230726	0.07	N	229000	500	72 억	285493	N	N	89	N	N
162	20240401	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	75	2	2.17	257886645	73728	54.24	3455	3570	3450	4490	2420	3455	3497.81	1.95	-15486	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	509	-2.14	3.49	12	0.51	-1646.00	1012.00	8910	20230918	-60.38	2700	20230726	30.74	6340	-44.32	20240117	3450	2.32	20240401	8910	-60.38	20230918	2700	30.74	20230726	0.07	N	229000	500	72 억	281362	N	N	89	N	N
163	20240401	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	90	2	2.60	237560925	67975	50.01	3455	3570	3450	4490	2420	3455	3494.83	1.95	-15359	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	511	-2.15	3.50	12	0.47	-1646.00	1012.00	8910	20230918	-60.21	2700	20230726	31.30	6340	-44.09	20240117	3450	2.75	20240401	8910	-60.21	20230918	2700	31.30	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N
164	20240401	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	35	2	1.01	190189335	54507	40.10	3455	3570	3450	4490	2420	3455	3489.26	1.95	-14155	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	503	-2.12	3.45	12	0.38	-1646.00	1012.00	8910	20230918	-60.83	2700	20230726	29.26	6340	-44.95	20240117	3450	1.16	20240401	8910	-60.83	20230918	2700	29.26	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N
165	20240401	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	40	2	1.16	145089475	41594	30.60	3455	3570	3450	4490	2420	3455	3488.23	1.95	-6241	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	504	-2.12	3.45	12	0.29	-1646.00	1012.00	8910	20230918	-60.77	2700	20230726	29.44	6340	-44.87	20240117	3450	1.30	20240401	8910	-60.77	20230918	2700	29.44	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N
166	20240401	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	40	2	1.16	137346290	39369	28.97	3455	3570	3450	4490	2420	3455	3488.69	1.95	-5781	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	504	-2.12	3.45	12	0.27	-1646.00	1012.00	8910	20230918	-60.77	2700	20230726	29.44	6340	-44.87	20240117	3450	1.30	20240401	8910	-60.77	20230918	2700	29.44	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N
167	20240401	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	35	2	1.01	111962570	32045	23.58	3455	3570	3450	4490	2420	3455	3493.92	1.95	-4082	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	503	-2.12	3.45	12	0.22	-1646.00	1012.00	8910	20230918	-60.83	2700	20230726	29.26	6340	-44.95	20240117	3450	1.16	20240401	8910	-60.83	20230918	2700	29.26	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N
168	20240401	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	85	2	2.46	48305315	13757	10.12	3455	3570	3450	4490	2420	3455	3511.33	1.95	2641	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	510	-2.15	3.50	12	0.10	-1646.00	1012.00	8910	20230918	-60.27	2700	20230726	31.11	6340	-44.16	20240117	3450	2.61	20240401	8910	-60.27	20230918	2700	31.11	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N
169	20240401	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	55	2	1.59	17074335	4921	3.62	3455	3525	3450	4490	2420	3455	3469.69	1.95	-625	3698	3576	3513	3391	3328	3545	3360	72	1035	500	2070	5	1	14419252	506	-2.13	3.47	12	0.03	-1646.00	1012.00	8910	20230918	-60.61	2700	20230726	30.00	6340	-44.64	20240117	3450	1.74	20240401	8910	-60.61	20230918	2700	30.00	20230726	0.07	N	229000	500	72 억	281362	N	N	46	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History