KissMeData/260660/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161104	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	83765620	16604	311.58	5080	5090	5010	6600	3560	5080	5044.88	0.86	1955	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.11	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
3	20240430	151115	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	83202850	16493	309.50	5080	5090	5010	6600	3560	5080	5044.74	0.86	1955	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.11	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
4	20240430	141118	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	81585070	16173	303.49	5080	5090	5010	6600	3560	5080	5044.52	0.86	1865	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.11	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
5	20240430	131117	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	79306410	15724	295.06	5080	5090	5010	6600	3560	5080	5043.65	0.86	1865	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.10	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
6	20240430	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-60	5	-1.18	71954200	14269	267.76	5080	5090	5010	6600	3560	5080	5042.69	0.86	1745	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	769	25.10	0.83	12	0.09	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
7	20240430	111109	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	-50	5	-0.98	47980090	9497	178.21	5080	5090	5010	6600	3560	5080	5052.13	0.86	1521	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	771	25.15	0.84	12	0.06	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
8	20240430	101111	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	18469280	3644	68.38	5080	5090	5050	6600	3560	5080	5068.41	0.86	326	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
9	20240430	091121	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	558760	110	2.06	5080	5080	5070	6600	3560	5080	5079.64	0.86	0	5126	5102	5076	5052	5026	5105	5055	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.01	N	260660	500	76 억	132123	N	N	N	N
10	20240429	161059	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	0	3	0.00	27004450	5329	51.36	5080	5100	5050	6600	3560	5080	5067.40	0.86	33	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	779	25.40	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
11	20240429	151110	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	26445650	5219	50.30	5080	5100	5050	6600	3560	5080	5067.19	0.86	33	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
12	20240429	141027	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	-20	5	-0.39	23514570	4641	44.73	5080	5100	5050	6600	3560	5080	5066.70	0.86	33	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
13	20240429	131108	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	17386910	3430	33.06	5080	5100	5060	6600	3560	5080	5069.07	0.86	33	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
14	20240429	121108	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	11120530	2194	21.15	5080	5100	5060	6600	3560	5080	5068.61	0.86	33	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
15	20240429	111044	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	-20	5	-0.39	11085040	2187	21.08	5080	5100	5060	6600	3560	5080	5068.61	0.86	33	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	776	25.30	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
16	20240429	101108	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-10	5	-0.20	8808030	1737	16.74	5080	5100	5060	6600	3560	5080	5070.83	0.86	34	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	777	25.35	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.22	4965	20240418	2.11	5900	-14.07	20240110	4965	2.11	20240418	7480	-32.22	20230821	4965	2.11	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
17	20240429	091108	57	100.00	KOSDAQ		제약	N	N	N	N	N	5100	20	2	0.39	86380	17	0.16	5080	5100	5080	6600	3560	5080	5081.18	0.86	3	5163	5121	5058	5016	4953	5142	5037	77	1520	500	3650	10	1	15327021	782	25.50	0.85	12	0.00	200.00	6013.00	7480	20230821	-31.82	4965	20240418	2.72	5900	-13.56	20240110	4965	2.72	20240418	7480	-31.82	20230821	4965	2.72	20240418	1.02	N	260660	500	76 억	132090	N	N	N	N
18	20240426	161104	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	60	2	1.20	52124180	10363	120.46	5020	5100	4995	6520	3520	5020	5029.83	0.86	538	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	779	25.40	0.84	12	0.07	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
19	20240426	151104	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	60	2	1.20	50600180	10063	116.97	5020	5100	4995	6520	3520	5020	5028.34	0.86	538	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	779	25.40	0.84	12	0.07	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
20	20240426	141103	57	100.00	KOSDAQ		제약	N	N	N	N	N	5080	60	2	1.20	40938060	8163	94.89	5020	5080	4995	6520	3520	5020	5015.08	0.86	588	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	779	25.40	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.09	4965	20240418	2.32	5900	-13.90	20240110	4965	2.32	20240418	7480	-32.09	20230821	4965	2.32	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
21	20240426	131104	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	30	2	0.60	38549180	7692	89.41	5020	5070	4995	6520	3520	5020	5011.59	0.86	528	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	774	25.25	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
22	20240426	121101	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	30	2	0.60	36427710	7272	84.53	5020	5060	4995	6520	3520	5020	5009.31	0.86	414	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	774	25.25	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
23	20240426	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	0	3	0.00	34897700	6969	81.01	5020	5050	4995	6520	3520	5020	5007.56	0.86	414	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	769	25.10	0.83	12	0.05	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
24	20240426	101101	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-10	5	-0.20	30847700	6163	71.64	5020	5030	4995	6520	3520	5020	5005.31	0.86	414	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	768	25.05	0.83	12	0.04	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
25	20240426	091106	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	10	2	0.20	3789800	755	8.78	5020	5030	5010	6520	3520	5020	5019.60	0.86	-12	5073	5046	5023	4996	4973	5035	4985	77	1500	500	3610	10	1	15327021	771	25.15	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.03	N	260660	500	76 억	131552	N	N	N	N
26	20240425	161056	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-10	5	-0.20	43171750	8603	19.32	5050	5050	5000	6530	3530	5030	5018.22	0.86	434	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.06	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
27	20240425	151101	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-20	5	-0.40	39693770	7910	17.77	5050	5050	5000	6530	3530	5030	5018.18	0.86	442	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	768	25.05	0.83	12	0.05	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
28	20240425	141058	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	0	3	0.00	19102880	3806	8.55	5050	5050	5000	6530	3530	5030	5019.15	0.86	446	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
29	20240425	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-30	5	-0.60	18499970	3686	8.28	5050	5050	5000	6530	3530	5030	5018.98	0.86	446	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	766	25.00	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.16	4965	20240418	0.70	5900	-15.25	20240110	4965	0.70	20240418	7480	-33.16	20230821	4965	0.70	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
30	20240425	121055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	0	3	0.00	10224590	2032	4.56	5050	5050	5020	6530	3530	5030	5031.79	0.86	13	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	771	25.15	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
31	20240425	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	10	2	0.20	6924900	1376	3.09	5050	5050	5020	6530	3530	5030	5032.63	0.86	13	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	772	25.20	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
32	20240425	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	10	2	0.20	836560	166	0.37	5050	5050	5030	6530	3530	5030	5039.52	0.86	13	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	772	25.20	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
33	20240425	091101	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	10	2	0.20	141180	28	0.06	5050	5050	5040	6530	3530	5030	5042.14	0.86	-1	5070	5050	5020	5000	4970	5060	5010	77	1500	500	3620	10	1	15327021	772	25.20	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.02	N	260660	500	76 억	131118	N	N	N	N
34	20240424	161038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	40	2	0.80	223931890	44520	180.10	4990	5040	4990	6480	3495	4990	5029.92	0.83	4342	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	771	25.15	0.84	12	0.29	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
35	20240424	151055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	40	2	0.80	217614210	43264	175.02	4990	5040	4990	6480	3495	4990	5029.91	0.83	4342	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	771	25.15	0.84	12	0.28	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
36	20240424	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	40	2	0.80	199335930	39625	160.30	4990	5040	4990	6480	3495	4990	5030.56	0.83	4158	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	771	25.15	0.84	12	0.26	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
37	20240424	131058	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	50	2	1.00	174134840	34624	140.07	4990	5040	4990	6480	3495	4990	5029.31	0.83	104	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	772	25.20	0.84	12	0.23	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
38	20240424	121053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	30	2	0.60	105115910	20909	84.59	4990	5040	4990	6480	3495	4990	5027.30	0.83	-30	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	769	25.10	0.83	12	0.14	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
39	20240424	111052	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	30	2	0.60	105110890	20908	84.58	4990	5040	4990	6480	3495	4990	5027.30	0.83	-30	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	769	25.10	0.83	12	0.14	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
40	20240424	101049	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	40	2	0.80	54989620	10943	44.27	4990	5040	4990	6480	3495	4990	5025.10	0.83	-30	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	771	25.15	0.84	12	0.07	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
41	20240424	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	30	2	0.60	451010	90	0.36	4990	5020	4990	6480	3495	4990	5011.22	0.83	0	5113	5051	5018	4956	4923	5035	4940	77	1490	500	3590	10	1	15327021	769	25.10	0.83	12	0.00	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.03	N	260660	500	76 억	126774	N	N	N	N
42	20240423	161028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	-70	5	-1.38	123856430	24719	182.48	5070	5080	4985	6570	3550	5060	5010.58	0.83	-261	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	5	1	15327021	765	24.95	0.83	12	0.16	200.00	6013.00	7480	20230821	-33.29	4965	20240418	0.50	5900	-15.42	20240110	4965	0.50	20240418	7480	-33.29	20230821	4965	0.50	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
43	20240423	151049	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-50	5	-0.99	117545080	23455	173.15	5070	5080	4985	6570	3550	5060	5011.51	0.83	-260	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	768	25.05	0.83	12	0.15	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
44	20240423	141048	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-50	5	-0.99	109793580	21905	161.71	5070	5080	4985	6570	3550	5060	5012.26	0.83	-260	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	768	25.05	0.83	12	0.14	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
45	20240423	131046	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-40	5	-0.79	86498835	17243	127.29	5070	5080	4985	6570	3550	5060	5016.46	0.83	395	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	769	25.10	0.83	12	0.11	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
46	20240423	121045	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-50	5	-0.99	60498645	12057	89.01	5070	5080	4995	6570	3550	5060	5017.72	0.83	395	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	768	25.05	0.83	12	0.08	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
47	20240423	111047	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-50	5	-0.99	44254780	8812	65.05	5070	5080	5000	6570	3550	5060	5022.10	0.83	395	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	768	25.05	0.83	12	0.06	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
48	20240423	101045	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	-30	5	-0.59	29247710	5819	42.96	5070	5080	5010	6570	3550	5060	5026.24	0.83	420	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
49	20240423	091047	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	-10	5	-0.20	10767940	2141	15.81	5070	5080	5010	6570	3550	5060	5029.40	0.83	29	5100	5080	5040	5020	4980	5090	5030	77	1510	500	3640	10	1	15327021	774	25.25	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.05	N	260660	500	76 억	127035	N	N	N	N
50	20240422	161042	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	60	2	1.20	68133900	13546	108.08	5000	5060	5000	6500	3500	5000	5029.82	0.82	1314	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	776	25.30	0.84	12	0.09	200.00	6013.00	7480	20230821	-32.35	4965	20240418	1.91	5900	-14.24	20240110	4965	1.91	20240418	7480	-32.35	20230821	4965	1.91	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
51	20240422	151040	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	50	2	1.00	66926760	13307	106.18	5000	5060	5000	6500	3500	5000	5029.44	0.82	1094	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	774	25.25	0.84	12	0.09	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
52	20240422	141041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	50	2	1.00	65329880	12991	103.65	5000	5050	5000	6500	3500	5000	5028.86	0.82	1096	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	774	25.25	0.84	12	0.08	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
53	20240422	131038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	50	2	1.00	48890130	9734	77.67	5000	5050	5000	6500	3500	5000	5022.61	0.82	714	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	774	25.25	0.84	12	0.06	200.00	6013.00	7480	20230821	-32.49	4965	20240418	1.71	5900	-14.41	20240110	4965	1.71	20240418	7480	-32.49	20230821	4965	1.71	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
54	20240422	121038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	30	2	0.60	38342770	7638	60.94	5000	5050	5000	6500	3500	5000	5020.00	0.82	517	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	771	25.15	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
55	20240422	111039	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	0	3	0.00	33326710	6640	52.98	5000	5050	5000	6500	3500	5000	5019.08	0.82	422	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	766	25.00	0.83	12	0.04	200.00	6013.00	7480	20230821	-33.16	4965	20240418	0.70	5900	-15.25	20240110	4965	0.70	20240418	7480	-33.16	20230821	4965	0.70	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
56	20240422	101040	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	20	2	0.40	19199260	3818	30.46	5000	5050	5000	6500	3500	5000	5028.62	0.82	258	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	769	25.10	0.83	12	0.02	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
57	20240422	091041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	10	2	0.20	3452000	690	5.51	5000	5010	5000	6500	3500	5000	5002.90	0.82	54	5050	5025	5005	4980	4960	5015	4970	77	1500	500	3600	10	1	15327021	768	25.05	0.83	12	0.00	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.05	N	260660	500	76 억	125721	N	N	N	N
58	20240419	160951	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-30	5	-0.60	62675525	12533	113.88	5030	5030	4985	6530	3530	5030	5000.84	0.82	-181	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	766	25.00	0.83	12	0.08	200.00	6013.00	7480	20230821	-33.16	4965	20240418	0.70	5900	-15.25	20240110	4965	0.70	20240418	7480	-33.16	20230821	4965	0.70	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
59	20240419	150957	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	-40	5	-0.80	58173225	11632	105.70	5030	5030	4985	6530	3530	5030	5001.14	0.82	110	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	5	1	15327021	765	24.95	0.83	12	0.08	200.00	6013.00	7480	20230821	-33.29	4965	20240418	0.50	5900	-15.42	20240110	4965	0.50	20240418	7480	-33.29	20230821	4965	0.50	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
60	20240419	140951	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-10	5	-0.20	34931980	6975	63.38	5030	5030	4995	6530	3530	5030	5008.17	0.82	-180	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.05	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
61	20240419	130952	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-20	5	-0.40	25279420	5046	45.85	5030	5030	4995	6530	3530	5030	5009.79	0.82	-180	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	768	25.05	0.83	12	0.03	200.00	6013.00	7480	20230821	-33.02	4965	20240418	0.91	5900	-15.08	20240110	4965	0.91	20240418	7480	-33.02	20230821	4965	0.91	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
62	20240419	120947	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-30	5	-0.60	19496590	3891	35.36	5030	5030	4995	6530	3530	5030	5010.69	0.82	-180	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	766	25.00	0.83	12	0.03	200.00	6013.00	7480	20230821	-33.16	4965	20240418	0.70	5900	-15.25	20240110	4965	0.70	20240418	7480	-33.16	20230821	4965	0.70	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
63	20240419	111001	57	100.00	KOSDAQ		제약	N	N	N	N	N	5000	-30	5	-0.60	15053400	3002	27.28	5030	5030	4995	6530	3530	5030	5014.46	0.82	-180	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	766	25.00	0.83	12	0.02	200.00	6013.00	7480	20230821	-33.16	4965	20240418	0.70	5900	-15.25	20240110	4965	0.70	20240418	7480	-33.16	20230821	4965	0.70	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
64	20240419	100956	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	0	3	0.00	3891610	774	7.03	5030	5030	5020	6530	3530	5030	5027.92	0.82	-23	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	771	25.15	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
65	20240419	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-10	5	-0.20	205940	41	0.37	5030	5030	5020	6530	3530	5030	5022.93	0.82	0	5100	5065	5015	4980	4930	5082	4997	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.00	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.05	N	260660	500	76 억	125902	N	N	N	N
66	20240418	160948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-10	5	-0.20	55270405	11005	180.06	4965	5050	4965	6550	3530	5040	5022.30	0.82	634	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	771	25.15	0.84	12	0.07	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
67	20240418	150947	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-20	5	-0.40	54666795	10885	178.09	4965	5050	4965	6550	3530	5040	5022.21	0.82	634	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	769	25.10	0.83	12	0.07	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
68	20240418	140954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	0	3	0.00	40066155	7980	130.56	4965	5050	4965	6550	3530	5040	5020.82	0.82	634	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	772	25.20	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
69	20240418	130945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	0	3	0.00	37667175	7504	122.77	4965	5040	4965	6550	3530	5040	5019.61	0.82	634	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	772	25.20	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
70	20240418	120945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	0	3	0.00	25682055	5126	83.87	4965	5040	4965	6550	3530	5040	5010.16	0.82	457	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	772	25.20	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
71	20240418	110951	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	0	3	0.00	20708145	4139	67.72	4965	5040	4965	6550	3530	5040	5003.18	0.82	320	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	772	25.20	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.62	4965	20240418	1.51	5900	-14.58	20240110	4965	1.51	20240418	7480	-32.62	20230821	4965	1.51	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
72	20240418	100948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-10	5	-0.20	19586055	3916	64.07	4965	5040	4965	6550	3530	5040	5001.55	0.82	320	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	771	25.15	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.75	4965	20240418	1.31	5900	-14.75	20240110	4965	1.31	20240418	7480	-32.75	20230821	4965	1.31	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
73	20240418	090945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-20	5	-0.40	10261525	2061	33.72	4965	5040	4965	6550	3530	5040	4978.91	0.82	168	5100	5070	5040	5010	4980	5085	5025	77	1510	500	3620	10	1	15327021	769	25.10	0.83	12	0.01	200.00	6013.00	7480	20230821	-32.89	4965	20240418	1.11	5900	-14.92	20240110	4965	1.11	20240418	7480	-32.89	20230821	4965	1.11	20240418	1.06	N	260660	500	76 억	125268	N	N	N	N
74	20240417	160938	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	20	2	0.40	30802730	6112	57.91	5020	5070	5010	6520	3520	5020	5039.71	0.82	261	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	772	25.20	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.62	4990	20240416	1.00	5900	-14.58	20240110	4990	1.00	20240416	7480	-32.62	20230821	4990	1.00	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
75	20240417	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	30	2	0.60	30167680	5986	56.72	5020	5070	5010	6520	3520	5020	5039.71	0.82	261	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	774	25.25	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.49	4990	20240416	1.20	5900	-14.41	20240110	4990	1.20	20240416	7480	-32.49	20230821	4990	1.20	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
76	20240417	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	20	2	0.40	20936250	4157	39.39	5020	5050	5010	6520	3520	5020	5036.38	0.82	267	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	772	25.20	0.84	12	0.03	200.00	6013.00	7480	20230821	-32.62	4990	20240416	1.00	5900	-14.58	20240110	4990	1.00	20240416	7480	-32.62	20230821	4990	1.00	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
77	20240417	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	10	2	0.20	18326340	3639	34.48	5020	5050	5010	6520	3520	5020	5036.09	0.82	-6	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4990	20240416	0.80	5900	-14.75	20240110	4990	0.80	20240416	7480	-32.75	20230821	4990	0.80	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
78	20240417	120951	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	10	2	0.20	17817820	3538	33.52	5020	5050	5010	6520	3520	5020	5036.13	0.82	-6	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4990	20240416	0.80	5900	-14.75	20240110	4990	0.80	20240416	7480	-32.75	20230821	4990	0.80	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
79	20240417	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	10	2	0.20	17817820	3538	33.52	5020	5050	5010	6520	3520	5020	5036.13	0.82	-6	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4990	20240416	0.80	5900	-14.75	20240110	4990	0.80	20240416	7480	-32.75	20230821	4990	0.80	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
80	20240417	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	10	2	0.20	16648170	3305	31.32	5020	5050	5020	6520	3520	5020	5037.27	0.82	0	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	4990	20240416	0.80	5900	-14.75	20240110	4990	0.80	20240416	7480	-32.75	20230821	4990	0.80	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
81	20240417	090942	57	100.00	KOSDAQ		제약	N	N	N	N	N	5050	30	2	0.60	1060140	210	1.99	5020	5050	5020	6520	3520	5020	5048.29	0.82	0	5053	5036	5013	4996	4973	5045	5005	77	1500	500	3610	10	1	15327021	774	25.25	0.84	12	0.00	200.00	6013.00	7480	20230821	-32.49	4990	20240416	1.20	5900	-14.41	20240110	4990	1.20	20240416	7480	-32.49	20230821	4990	1.20	20240416	1.05	N	260660	500	76 억	125001	N	N	N	N
82	20240416	160946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-10	5	-0.20	52853375	10554	63.76	4990	5030	4990	6530	3530	5030	5007.90	0.82	-1117	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.07	200.00	6013.00	7480	20230821	-32.89	4990	20240416	0.60	5900	-14.92	20240110	4990	0.60	20240416	7480	-32.89	20230821	4990	0.60	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
83	20240416	150946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-10	5	-0.20	51881085	10360	62.59	4990	5030	4990	6530	3530	5030	5007.83	0.82	-1057	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.07	200.00	6013.00	7480	20230821	-32.89	4990	20240416	0.60	5900	-14.92	20240110	4990	0.60	20240416	7480	-32.89	20230821	4990	0.60	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
84	20240416	140946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-10	5	-0.20	44474445	8880	53.65	4990	5030	4990	6530	3530	5030	5008.38	0.82	-1056	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.06	200.00	6013.00	7480	20230821	-32.89	4990	20240416	0.60	5900	-14.92	20240110	4990	0.60	20240416	7480	-32.89	20230821	4990	0.60	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
85	20240416	130943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	0	3	0.00	40912305	8170	49.36	4990	5030	4990	6530	3530	5030	5007.63	0.82	-811	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	771	25.15	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.75	4990	20240416	0.80	5900	-14.75	20240110	4990	0.80	20240416	7480	-32.75	20230821	4990	0.80	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
86	20240416	120946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-10	5	-0.20	32898725	6576	39.73	4990	5030	4990	6530	3530	5030	5002.85	0.82	-694	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.04	200.00	6013.00	7480	20230821	-32.89	4990	20240416	0.60	5900	-14.92	20240110	4990	0.60	20240416	7480	-32.89	20230821	4990	0.60	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
87	20240416	110941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-10	5	-0.20	25722840	5140	31.05	4990	5030	4990	6530	3530	5030	5004.44	0.82	-204	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.03	200.00	6013.00	7480	20230821	-32.89	4990	20240416	0.60	5900	-14.92	20240110	4990	0.60	20240416	7480	-32.89	20230821	4990	0.60	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
88	20240416	100935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5020	-10	5	-0.20	11914690	2381	14.38	4990	5030	4990	6530	3530	5030	5004.07	0.82	-2	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	769	25.10	0.83	12	0.02	200.00	6013.00	7480	20230821	-32.89	4990	20240416	0.60	5900	-14.92	20240110	4990	0.60	20240416	7480	-32.89	20230821	4990	0.60	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
89	20240416	090934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	0	3	0.00	4677880	937	5.66	4990	5030	4990	6530	3530	5030	4992.40	0.82	0	5063	5046	5023	5006	4983	5035	4995	77	1500	500	3620	10	1	15327021	771	25.15	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.75	4990	20240416	0.80	5900	-14.75	20240110	4990	0.80	20240416	7480	-32.75	20230821	4990	0.80	20240416	1.07	N	260660	500	76 억	126118	N	N	N	N
90	20240415	160932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-30	5	-0.59	83030520	16552	43.96	5040	5040	5000	6570	3550	5060	5016.34	0.82	229	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.11	200.00	6013.00	7480	20230821	-32.75	5000	20240415	0.60	5900	-14.75	20240110	5000	0.60	20240415	7480	-32.75	20230821	5000	0.60	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
91	20240415	150938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5010	-50	5	-0.99	80108810	15969	42.41	5040	5040	5000	6570	3550	5060	5016.52	0.82	245	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	768	25.05	0.83	12	0.10	200.00	6013.00	7480	20230821	-33.02	5000	20240415	0.20	5900	-15.08	20240110	5000	0.20	20240415	7480	-33.02	20230821	5000	0.20	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
92	20240415	140930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5040	-20	5	-0.40	43260450	8611	22.87	5040	5040	5010	6570	3550	5060	5023.86	0.82	-1446	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	772	25.20	0.84	12	0.06	200.00	6013.00	7480	20230821	-32.62	5010	20240415	0.60	5900	-14.58	20240110	5010	0.60	20240415	7480	-32.62	20230821	5010	0.60	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
93	20240415	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-30	5	-0.59	40535900	8070	21.43	5040	5040	5010	6570	3550	5060	5023.04	0.82	-1446	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.05	200.00	6013.00	7480	20230821	-32.75	5010	20240415	0.40	5900	-14.75	20240110	5010	0.40	20240415	7480	-32.75	20230821	5010	0.40	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
94	20240415	120936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-30	5	-0.59	28262580	5626	14.94	5040	5040	5010	6570	3550	5060	5023.57	0.82	-1446	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.04	200.00	6013.00	7480	20230821	-32.75	5010	20240415	0.40	5900	-14.75	20240110	5010	0.40	20240415	7480	-32.75	20230821	5010	0.40	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
95	20240415	110935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-30	5	-0.59	13813560	2750	7.30	5040	5040	5010	6570	3550	5060	5023.11	0.82	-1361	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.02	200.00	6013.00	7480	20230821	-32.75	5010	20240415	0.40	5900	-14.75	20240110	5010	0.40	20240415	7480	-32.75	20230821	5010	0.40	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
96	20240415	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-30	5	-0.59	11266930	2243	5.96	5040	5040	5010	6570	3550	5060	5023.15	0.82	-1362	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.75	5010	20240415	0.40	5900	-14.75	20240110	5010	0.40	20240415	7480	-32.75	20230821	5010	0.40	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
97	20240415	090938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5030	-30	5	-0.59	3908990	776	2.06	5040	5040	5020	6570	3550	5060	5037.36	0.82	-611	5180	5120	5070	5010	4960	5095	4985	77	1510	500	3640	10	1	15327021	771	25.15	0.84	12	0.01	200.00	6013.00	7480	20230821	-32.75	5020	20240415	0.20	5900	-14.75	20240110	5020	0.20	20240415	7480	-32.75	20230821	5020	0.20	20240415	1.07	N	260660	500	76 억	125800	N	N	N	N
98	20240412	160928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-60	5	-1.17	190272080	37604	281.64	5130	5130	5020	6650	3590	5120	5059.89	0.83	-1207	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	776	25.30	0.84	12	0.25	200.00	6013.00	7480	20230821	-32.35	5020	20240412	0.80	5900	-14.24	20240110	5020	0.80	20240412	7480	-32.35	20230821	5020	0.80	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
99	20240412	150932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-60	5	-1.17	173988650	34385	257.53	5130	5130	5020	6650	3590	5120	5060.02	0.83	-589	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	776	25.30	0.84	12	0.22	200.00	6013.00	7480	20230821	-32.35	5020	20240412	0.80	5900	-14.24	20240110	5020	0.80	20240412	7480	-32.35	20230821	5020	0.80	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
100	20240412	140927	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-60	5	-1.17	171625790	33918	254.03	5130	5130	5020	6650	3590	5120	5060.02	0.83	-584	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	776	25.30	0.84	12	0.22	200.00	6013.00	7480	20230821	-32.35	5020	20240412	0.80	5900	-14.24	20240110	5020	0.80	20240412	7480	-32.35	20230821	5020	0.80	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
101	20240412	130918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-60	5	-1.17	162997170	32210	241.24	5130	5130	5020	6650	3590	5120	5060.45	0.83	-480	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	776	25.30	0.84	12	0.21	200.00	6013.00	7480	20230821	-32.35	5020	20240412	0.80	5900	-14.24	20240110	5020	0.80	20240412	7480	-32.35	20230821	5020	0.80	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
102	20240412	120924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-50	5	-0.98	136866300	27023	202.39	5130	5130	5020	6650	3590	5120	5064.81	0.83	-348	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	777	25.35	0.84	12	0.18	200.00	6013.00	7480	20230821	-32.22	5020	20240412	1.00	5900	-14.07	20240110	5020	1.00	20240412	7480	-32.22	20230821	5020	1.00	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
103	20240412	110923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5060	-60	5	-1.17	110895360	21896	163.99	5130	5130	5020	6650	3590	5120	5064.64	0.83	-294	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	776	25.30	0.84	12	0.14	200.00	6013.00	7480	20230821	-32.35	5020	20240412	0.80	5900	-14.24	20240110	5020	0.80	20240412	7480	-32.35	20230821	5020	0.80	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
104	20240412	100923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5070	-50	5	-0.98	75120570	14801	110.85	5130	5130	5020	6650	3590	5120	5075.37	0.83	-207	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	777	25.35	0.84	12	0.10	200.00	6013.00	7480	20230821	-32.22	5020	20240412	1.00	5900	-14.07	20240110	5020	1.00	20240412	7480	-32.22	20230821	5020	1.00	20240412	1.09	N	260660	500	76 억	127007	N	N	N	N
105	20240412	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	10	2	0.20	11224390	2192	16.42	5130	5130	5090	6650	3590	5120	5120.62	0.83	-254	5320	5220	5140	5040	4960	5180	5000	77	1530	500	3680	10	1	15327021	786	25.65	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.42	5060	20230727	1.38	5900	-13.05	20240110	5060	1.38	20240411	7480	-31.42	20230821	5060	1.38	20230727	1.09	N	260660	500	76 억	127007	N	N	N	N
106	20240411	160920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-60	5	-1.16	68293620	13352	212.27	5140	5240	5060	6730	3630	5180	5114.86	0.83	-587	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	785	25.60	0.85	12	0.09	200.00	6013.00	7480	20230821	-31.55	5060	20240411	1.19	5900	-13.22	20240110	5060	1.19	20240411	7480	-31.55	20230821	5060	1.19	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
107	20240411	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-60	5	-1.16	65750500	12855	204.37	5140	5240	5060	6730	3630	5180	5114.78	0.83	-515	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	785	25.60	0.85	12	0.08	200.00	6013.00	7480	20230821	-31.55	5060	20240411	1.19	5900	-13.22	20240110	5060	1.19	20240411	7480	-31.55	20230821	5060	1.19	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
108	20240411	140922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5130	-50	5	-0.97	60621030	11853	188.44	5140	5240	5060	6730	3630	5180	5114.40	0.83	-228	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	786	25.65	0.85	12	0.08	200.00	6013.00	7480	20230821	-31.42	5060	20240411	1.38	5900	-13.05	20240110	5060	1.38	20240411	7480	-31.42	20230821	5060	1.38	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
109	20240411	130911	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-60	5	-1.16	56827050	11112	176.66	5140	5240	5060	6730	3630	5180	5114.03	0.83	-143	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	785	25.60	0.85	12	0.07	200.00	6013.00	7480	20230821	-31.55	5060	20240411	1.19	5900	-13.22	20240110	5060	1.19	20240411	7480	-31.55	20230821	5060	1.19	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
110	20240411	120923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5140	-40	5	-0.77	50266120	9827	156.23	5140	5240	5060	6730	3630	5180	5115.10	0.83	-143	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	788	25.70	0.85	12	0.06	200.00	6013.00	7480	20230821	-31.28	5060	20240411	1.58	5900	-12.88	20240110	5060	1.58	20240411	7480	-31.28	20230821	5060	1.58	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
111	20240411	110915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5120	-60	5	-1.16	49552990	9688	154.02	5140	5240	5060	6730	3630	5180	5114.88	0.83	-78	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	785	25.60	0.85	12	0.06	200.00	6013.00	7480	20230821	-31.55	5060	20240411	1.19	5900	-13.22	20240110	5060	1.19	20240411	7480	-31.55	20230821	5060	1.19	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
112	20240411	100922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5110	-70	5	-1.35	46603900	9111	144.85	5140	5240	5060	6730	3630	5180	5115.12	0.83	-115	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	783	25.55	0.85	12	0.06	200.00	6013.00	7480	20230821	-31.68	5060	20240411	0.99	5900	-13.39	20240110	5060	0.99	20240411	7480	-31.68	20230821	5060	0.99	20240411	1.10	N	260660	500	76 억	127595	N	N	N	N
113	20240411	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-40	5	-0.77	5394810	1052	16.72	5140	5190	5120	6730	3630	5180	5128.15	0.83	-299	5286	5232	5186	5132	5086	5260	5160	77	1550	500	3720	10	1	15327021	788	25.70	0.85	12	0.01	200.00	6013.00	7480	20230821	-31.28	5060	20230727	1.58	5900	-12.88	20240110	5100	0.78	20240308	7480	-31.28	20230821	5060	1.58	20230727	1.10	N	260660	500	76 억	127595	N	N	N	N
114	20240409	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	10	2	0.19	31414850	6077	79.91	5170	5240	5140	6720	3620	5170	5169.47	0.84	-451	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	794	25.90	0.86	12	0.04	200.00	6013.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
115	20240409	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	0	3	0.00	20765280	4008	52.70	5170	5240	5160	6720	3620	5170	5180.96	0.84	-451	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	792	25.85	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.88	5060	20230727	2.17	5900	-12.37	20240110	5100	1.37	20240308	7480	-30.88	20230821	5060	2.17	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
116	20240409	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	40	2	0.77	11669750	2251	29.60	5170	5240	5160	6720	3620	5170	5184.25	0.84	-481	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	799	26.05	0.87	12	0.01	200.00	6013.00	7480	20230821	-30.35	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
117	20240409	130908	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	30	2	0.58	9937070	1918	25.22	5170	5240	5160	6720	3620	5170	5180.95	0.84	-481	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	797	26.00	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
118	20240409	120912	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	30	2	0.58	9781070	1888	24.83	5170	5240	5160	6720	3620	5170	5180.65	0.84	-481	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	797	26.00	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
119	20240409	110909	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	10	2	0.19	9760330	1884	24.77	5170	5240	5160	6720	3620	5170	5180.64	0.84	-481	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	794	25.90	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
120	20240409	100902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	50	2	0.97	6448810	1245	16.37	5170	5240	5160	6720	3620	5170	5179.77	0.84	-479	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	800	26.10	0.87	12	0.01	200.00	6013.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
121	20240409	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	0	3	0.00	346540	67	0.88	5170	5180	5170	6720	3620	5170	5172.24	0.84	-29	5263	5216	5183	5136	5103	5200	5120	77	1550	500	3720	10	1	15327021	792	25.85	0.86	12	0.00	200.00	6013.00	7480	20230821	-30.88	5060	20230727	2.17	5900	-12.37	20240110	5100	1.37	20240308	7480	-30.88	20230821	5060	2.17	20230727	1.09	N	260660	500	76 억	128046	N	N	N	N
122	20240408	160903	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	-50	5	-0.96	39363200	7605	53.76	5220	5230	5150	6780	3660	5220	5175.96	0.84	-774	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	792	25.85	0.86	12	0.05	200.00	6013.00	7480	20230821	-30.88	5060	20230727	2.17	5900	-12.37	20240110	5100	1.37	20240308	7480	-30.88	20230821	5060	2.17	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
123	20240408	150910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	-50	5	-0.96	37083290	7164	50.64	5220	5230	5150	6780	3660	5220	5176.34	0.84	-752	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	792	25.85	0.86	12	0.05	200.00	6013.00	7480	20230821	-30.88	5060	20230727	2.17	5900	-12.37	20240110	5100	1.37	20240308	7480	-30.88	20230821	5060	2.17	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
124	20240408	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	5170	-50	5	-0.96	33667610	6503	45.97	5220	5230	5150	6780	3660	5220	5177.24	0.84	-716	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	792	25.85	0.86	12	0.04	200.00	6013.00	7480	20230821	-30.88	5060	20230727	2.17	5900	-12.37	20240110	5100	1.37	20240308	7480	-30.88	20230821	5060	2.17	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
125	20240408	130904	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-30	5	-0.57	28281410	5463	38.62	5220	5230	5150	6780	3660	5220	5176.90	0.84	-522	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	795	25.95	0.86	12	0.04	200.00	6013.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
126	20240408	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-40	5	-0.77	26328600	5086	35.95	5220	5230	5150	6780	3660	5220	5176.68	0.84	-465	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	794	25.90	0.86	12	0.03	200.00	6013.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
127	20240408	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	5180	-40	5	-0.77	17962560	3464	24.49	5220	5230	5160	6780	3660	5220	5185.50	0.84	-344	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	794	25.90	0.86	12	0.02	200.00	6013.00	7480	20230821	-30.75	5060	20230727	2.37	5900	-12.20	20240110	5100	1.57	20240308	7480	-30.75	20230821	5060	2.37	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
128	20240408	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	5190	-30	5	-0.57	8315660	1601	11.32	5220	5230	5180	6780	3660	5220	5194.04	0.84	-320	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	795	25.95	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.61	5060	20230727	2.57	5900	-12.03	20240110	5100	1.76	20240308	7480	-30.61	20230821	5060	2.57	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
129	20240408	090910	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-20	5	-0.38	1021220	196	1.39	5220	5220	5200	6780	3660	5220	5210.31	0.84	-102	5286	5252	5216	5182	5146	5270	5200	77	1560	500	3750	10	1	15327021	797	26.00	0.86	12	0.00	200.00	6013.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.09	N	260660	500	76 억	128820	N	N	N	N
130	20240405	160908	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-30	5	-0.57	73551520	14146	174.51	5210	5250	5180	6820	3680	5250	5199.46	0.85	-1499	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	800	26.10	0.87	12	0.09	200.00	6013.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
131	20240405	150902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-50	5	-0.95	69257810	13320	164.32	5210	5250	5180	6820	3680	5250	5199.54	0.85	-1476	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	797	26.00	0.86	12	0.09	200.00	6013.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
132	20240405	140902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-40	5	-0.76	54567970	10488	129.39	5210	5250	5190	6820	3680	5250	5202.90	0.85	-1372	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	799	26.05	0.87	12	0.07	200.00	6013.00	7480	20230821	-30.35	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
133	20240405	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	5210	-40	5	-0.76	48169950	9256	114.19	5210	5250	5190	6820	3680	5250	5204.19	0.85	-1338	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	799	26.05	0.87	12	0.06	200.00	6013.00	7480	20230821	-30.35	5060	20230727	2.96	5900	-11.69	20240110	5100	2.16	20240308	7480	-30.35	20230821	5060	2.96	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
134	20240405	120902	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-30	5	-0.57	47873620	9199	113.48	5210	5250	5190	6820	3680	5250	5204.22	0.85	-1338	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	800	26.10	0.87	12	0.06	200.00	6013.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
135	20240405	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-20	5	-0.38	44398580	8531	105.24	5210	5250	5190	6820	3680	5250	5204.38	0.85	-1338	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	802	26.15	0.87	12	0.06	200.00	6013.00	7480	20230821	-30.08	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
136	20240405	100750	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-10	5	-0.19	18847780	3625	44.72	5210	5250	5190	6820	3680	5250	5199.39	0.85	-171	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	803	26.20	0.87	12	0.02	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
137	20240405	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	5200	-50	5	-0.95	6918580	1331	16.42	5210	5210	5190	6820	3680	5250	5198.03	0.85	-320	5343	5296	5253	5206	5163	5275	5185	77	1570	500	3780	10	1	15327021	797	26.00	0.86	12	0.01	200.00	6013.00	7480	20230821	-30.48	5060	20230727	2.77	5900	-11.86	20240110	5100	1.96	20240308	7480	-30.48	20230821	5060	2.77	20230727	1.09	N	260660	500	76 억	130319	N	N	N	N
138	20240404	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	-10	5	-0.19	42097490	8046	123.92	5260	5300	5210	6830	3690	5260	5232.10	0.86	-786	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	805	26.25	0.87	12	0.05	200.00	6013.00	7480	20230821	-29.81	5060	20230727	3.75	5900	-11.02	20240110	5100	2.94	20240308	7480	-29.81	20230821	5060	3.75	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
139	20240404	150847	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-20	5	-0.38	37719220	7209	111.03	5260	5300	5210	6830	3690	5260	5232.24	0.86	-739	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	803	26.20	0.87	12	0.05	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
140	20240404	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	5220	-40	5	-0.76	35008140	6691	103.05	5260	5300	5210	6830	3690	5260	5232.12	0.86	-763	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	800	26.10	0.87	12	0.04	200.00	6013.00	7480	20230821	-30.21	5060	20230727	3.16	5900	-11.53	20240110	5100	2.35	20240308	7480	-30.21	20230821	5060	3.16	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
141	20240404	130841	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-30	5	-0.57	30165490	5764	88.77	5260	5300	5210	6830	3690	5260	5233.43	0.86	-450	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	802	26.15	0.87	12	0.04	200.00	6013.00	7480	20230821	-30.08	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
142	20240404	120848	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-20	5	-0.38	15429940	2941	45.29	5260	5300	5210	6830	3690	5260	5246.49	0.86	-388	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	803	26.20	0.87	12	0.02	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
143	20240404	110849	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-30	5	-0.57	9535950	1812	27.91	5260	5300	5230	6830	3690	5260	5262.67	0.86	-367	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	802	26.15	0.87	12	0.01	200.00	6013.00	7480	20230821	-30.08	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
144	20240404	100848	57	100.00	KOSDAQ		제약	N	N	N	N	N	5270	10	2	0.19	5988050	1136	17.50	5260	5300	5230	6830	3690	5260	5271.17	0.86	-228	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	808	26.35	0.88	12	0.01	200.00	6013.00	7480	20230821	-29.55	5060	20230727	4.15	5900	-10.68	20240110	5100	3.33	20240308	7480	-29.55	20230821	5060	4.15	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
145	20240404	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	0	3	0.00	126240	24	0.37	5260	5260	5260	6830	3690	5260	5260.00	0.86	0	5326	5292	5256	5222	5186	5310	5240	77	1570	500	3780	10	1	15327021	806	26.30	0.87	12	0.00	200.00	6013.00	7480	20230821	-29.68	5060	20230727	3.95	5900	-10.85	20240110	5100	3.14	20240308	7480	-29.68	20230821	5060	3.95	20230727	1.09	N	260660	500	76 억	131105	N	N	N	N
146	20240403	160847	57	100.00	KOSDAQ		제약	N	N	N	N	N	5260	-40	5	-0.75	34056290	6493	55.35	5250	5290	5220	6890	3710	5300	5245.08	0.86	-606	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	806	26.30	0.87	12	0.04	200.00	6013.00	7480	20230821	-29.68	5060	20230727	3.95	5900	-10.85	20240110	5100	3.14	20240308	7480	-29.68	20230821	5060	3.95	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
147	20240403	150846	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-60	5	-1.13	33693390	6424	54.76	5250	5290	5220	6890	3710	5300	5244.92	0.86	-601	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	803	26.20	0.87	12	0.04	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
148	20240403	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-60	5	-1.13	31596460	6025	51.36	5250	5290	5220	6890	3710	5300	5244.23	0.86	-435	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	803	26.20	0.87	12	0.04	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
149	20240403	130839	57	100.00	KOSDAQ		제약	N	N	N	N	N	5280	-20	5	-0.38	30802170	5874	50.07	5250	5290	5220	6890	3710	5300	5243.82	0.86	-428	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	809	26.40	0.88	12	0.04	200.00	6013.00	7480	20230821	-29.41	5060	20230727	4.35	5900	-10.51	20240110	5100	3.53	20240308	7480	-29.41	20230821	5060	4.35	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
150	20240403	120838	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-60	5	-1.13	28216180	5383	45.89	5250	5290	5220	6890	3710	5300	5241.72	0.86	-375	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	803	26.20	0.87	12	0.04	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
151	20240403	110843	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-70	5	-1.32	26170820	4993	42.56	5250	5290	5220	6890	3710	5300	5241.50	0.86	-277	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	802	26.15	0.87	12	0.03	200.00	6013.00	7480	20230821	-30.08	5060	20230727	3.36	5900	-11.36	20240110	5100	2.55	20240308	7480	-30.08	20230821	5060	3.36	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
152	20240403	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	-60	5	-1.13	14452590	2754	23.48	5250	5290	5240	6890	3710	5300	5247.85	0.86	-234	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	803	26.20	0.87	12	0.02	200.00	6013.00	7480	20230821	-29.95	5060	20230727	3.56	5900	-11.19	20240110	5100	2.75	20240308	7480	-29.95	20230821	5060	3.56	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
153	20240403	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	5250	-50	5	-0.94	199500	38	0.32	5250	5250	5250	6890	3710	5300	5250.00	0.86	-5	5380	5340	5290	5250	5200	5315	5225	77	1590	500	3810	10	1	15327021	805	26.25	0.87	12	0.00	200.00	6013.00	7480	20230821	-29.81	5060	20230727	3.75	5900	-11.02	20240110	5100	2.94	20240308	7480	-29.81	20230821	5060	3.75	20230727	1.10	N	260660	500	76 억	131711	N	N	N	N
154	20240402	160830	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	-20	5	-0.38	61987530	11731	83.01	5310	5330	5240	6910	3730	5320	5284.08	0.87	-1563	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	812	26.50	0.88	12	0.08	200.00	6013.00	7480	20230821	-29.14	5060	20230727	4.74	5900	-10.17	20240110	5100	3.92	20240308	7480	-29.14	20230821	5060	4.74	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
155	20240402	150837	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	-30	5	-0.56	43948060	8306	58.77	5310	5330	5260	6910	3730	5320	5291.12	0.87	-1392	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	811	26.45	0.88	12	0.05	200.00	6013.00	7480	20230821	-29.28	5060	20230727	4.55	5900	-10.34	20240110	5100	3.73	20240308	7480	-29.28	20230821	5060	4.55	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
156	20240402	140840	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	-30	5	-0.56	25505880	4813	34.06	5310	5330	5290	6910	3730	5320	5299.37	0.87	-1101	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	811	26.45	0.88	12	0.03	200.00	6013.00	7480	20230821	-29.28	5060	20230727	4.55	5900	-10.34	20240110	5100	3.73	20240308	7480	-29.28	20230821	5060	4.55	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
157	20240402	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	5290	-30	5	-0.56	19490730	3676	26.01	5310	5330	5290	6910	3730	5320	5302.16	0.87	-917	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	811	26.45	0.88	12	0.02	200.00	6013.00	7480	20230821	-29.28	5060	20230727	4.55	5900	-10.34	20240110	5100	3.73	20240308	7480	-29.28	20230821	5060	4.55	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
158	20240402	120825	57	100.00	KOSDAQ		제약	N	N	N	N	N	5300	-20	5	-0.38	10377030	1957	13.85	5310	5330	5290	6910	3730	5320	5302.52	0.87	-305	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	812	26.50	0.88	12	0.01	200.00	6013.00	7480	20230821	-29.14	5060	20230727	4.74	5900	-10.17	20240110	5100	3.92	20240308	7480	-29.14	20230821	5060	4.74	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
159	20240402	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	-10	5	-0.19	7128980	1344	9.51	5310	5330	5290	6910	3730	5320	5304.30	0.87	-225	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	814	26.55	0.88	12	0.01	200.00	6013.00	7480	20230821	-29.01	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
160	20240402	100830	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	10	2	0.19	4796580	904	6.40	5310	5330	5290	6910	3730	5320	5305.95	0.87	-187	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	817	26.65	0.89	12	0.01	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
161	20240402	090828	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	-10	5	-0.19	600030	113	0.80	5310	5310	5310	6910	3730	5320	5310.00	0.87	-16	5386	5352	5326	5292	5266	5370	5310	77	1590	500	3830	10	1	15327021	814	26.55	0.88	12	0.00	200.00	6013.00	7480	20230821	-29.01	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.10	N	260660	500	76 억	133274	N	N	N	N
162	20240401	160827	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	-10	5	-0.19	74335350	13975	219.97	5300	5360	5300	6920	3740	5330	5319.17	0.86	1342	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	815	26.60	0.88	12	0.09	200.00	6013.00	7480	20230821	-28.88	5060	20230727	5.14	5900	-9.83	20240110	5100	4.31	20240308	7480	-28.88	20230821	5060	5.14	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
163	20240401	150829	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	-20	5	-0.38	67802960	12744	200.60	5300	5360	5300	6920	3740	5330	5320.38	0.86	1125	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	814	26.55	0.88	12	0.08	200.00	6013.00	7480	20230821	-29.01	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
164	20240401	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	0	3	0.00	29112510	5482	86.29	5300	5350	5300	6920	3740	5330	5310.56	0.86	1277	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	817	26.65	0.89	12	0.04	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
165	20240401	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	5310	-20	5	-0.38	26532080	4999	78.69	5300	5340	5300	6920	3740	5330	5307.48	0.86	1031	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	814	26.55	0.88	12	0.03	200.00	6013.00	7480	20230821	-29.01	5060	20230727	4.94	5900	-10.00	20240110	5100	4.12	20240308	7480	-29.01	20230821	5060	4.94	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
166	20240401	120828	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	0	3	0.00	16695050	3146	49.52	5300	5340	5300	6920	3740	5330	5306.75	0.86	925	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	817	26.65	0.89	12	0.02	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
167	20240401	110827	57	100.00	KOSDAQ		제약	N	N	N	N	N	5320	-10	5	-0.19	15822420	2982	46.94	5300	5340	5300	6920	3740	5330	5305.98	0.86	925	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	815	26.60	0.88	12	0.02	200.00	6013.00	7480	20230821	-28.88	5060	20230727	5.14	5900	-9.83	20240110	5100	4.31	20240308	7480	-28.88	20230821	5060	5.14	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
168	20240401	100823	57	100.00	KOSDAQ		제약	N	N	N	N	N	5340	10	2	0.19	11428160	2155	33.92	5300	5340	5300	6920	3740	5330	5303.09	0.86	800	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	818	26.70	0.89	12	0.01	200.00	6013.00	7480	20230821	-28.61	5060	20230727	5.53	5900	-9.49	20240110	5100	4.71	20240308	7480	-28.61	20230821	5060	5.53	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N
169	20240401	090822	57	100.00	KOSDAQ		제약	N	N	N	N	N	5330	0	3	0.00	5677410	1071	16.86	5300	5330	5300	6920	3740	5330	5301.04	0.86	800	5450	5390	5360	5300	5270	5375	5285	77	1590	500	3830	10	1	15327021	817	26.65	0.89	12	0.01	200.00	6013.00	7480	20230821	-28.74	5060	20230727	5.34	5900	-9.66	20240110	5100	4.51	20240308	7480	-28.74	20230821	5060	5.34	20230727	1.10	N	260660	500	76 억	131932	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History