KissMeData/222110/price/prices-20240401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	0	3	0.00	74976170	12027	80.86	6240	6390	6110	8150	4390	6270	6233.99	7.87	-322	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	716	-14.93	5.33	12	0.11	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5500	14.00	20240419	6920	-9.39	20231228	3930	59.54	20230726	N	222110	500	57 억	898190	N	N	N	N
3	20240430	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-130	5	-2.07	68594650	10995	73.93	6240	6390	6110	8150	4390	6270	6238.71	7.87	311	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	701	-14.62	5.22	12	0.10	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5500	11.64	20240419	6920	-11.27	20231228	3930	56.23	20230726	N	222110	500	57 억	898190	N	N	N	N
4	20240430	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	-20	5	-0.32	63003870	10084	67.80	6240	6390	6140	8150	4390	6270	6247.90	7.87	316	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	713	-14.88	5.31	12	0.09	-420.00	1177.00	6920	20231228	-9.68	3930	20230726	59.03	6920	-9.68	20240119	5500	13.64	20240419	6920	-9.68	20231228	3930	59.03	20230726	N	222110	500	57 억	898190	N	N	N	N
5	20240430	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	-30	5	-0.48	38923520	6185	41.59	6240	6390	6210	8150	4390	6270	6293.21	7.87	317	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	712	-14.86	5.30	12	0.05	-420.00	1177.00	6920	20231228	-9.83	3930	20230726	58.78	6920	-9.83	20240119	5500	13.45	20240419	6920	-9.83	20231228	3930	58.78	20230726	N	222110	500	57 억	898190	N	N	N	N
6	20240430	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	30	2	0.48	34622160	5493	36.93	6240	6390	6210	8150	4390	6270	6302.96	7.87	40	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	719	-15.00	5.35	12	0.05	-420.00	1177.00	6920	20231228	-8.96	3930	20230726	60.31	6920	-8.96	20240119	5500	14.55	20240419	6920	-8.96	20231228	3930	60.31	20230726	N	222110	500	57 억	898190	N	N	N	N
7	20240430	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	6300	30	2	0.48	29333810	4647	31.24	6240	6390	6210	8150	4390	6270	6312.42	7.87	41	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	719	-15.00	5.35	12	0.04	-420.00	1177.00	6920	20231228	-8.96	3930	20230726	60.31	6920	-8.96	20240119	5500	14.55	20240419	6920	-8.96	20231228	3930	60.31	20230726	N	222110	500	57 억	898190	N	N	N	N
8	20240430	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	6310	40	2	0.64	29062940	4604	30.96	6240	6390	6210	8150	4390	6270	6312.54	7.87	41	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	720	-15.02	5.36	12	0.04	-420.00	1177.00	6920	20231228	-8.82	3930	20230726	60.56	6920	-8.82	20240119	5500	14.73	20240419	6920	-8.82	20231228	3930	60.56	20230726	N	222110	500	57 억	898190	N	N	N	N
9	20240430	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	0	3	0.00	2217380	356	2.39	6240	6270	6210	8150	4390	6270	6228.60	7.87	126	6510	6390	6170	6050	5830	6450	6110	57	1880	500	4130	10	1	11414683	716	-14.93	5.33	12	0.00	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5500	14.00	20240419	6920	-9.39	20231228	3930	59.54	20230726	N	222110	500	57 억	898190	N	N	N	N
10	20240429	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	210	2	3.47	91111850	14873	113.79	6100	6290	5950	7870	4250	6060	6125.99	7.86	428	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	716	-14.93	5.33	12	0.13	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5500	14.00	20240419	6920	-9.39	20231228	3930	59.54	20230726	N	222110	500	57 억	897692	N	N	N	N
11	20240429	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	210	2	3.47	86692530	14163	108.35	6100	6290	5950	7870	4250	6060	6121.06	7.86	448	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	716	-14.93	5.33	12	0.12	-420.00	1177.00	6920	20231228	-9.39	3930	20230726	59.54	6920	-9.39	20240119	5500	14.00	20240419	6920	-9.39	20231228	3930	59.54	20230726	N	222110	500	57 억	897692	N	N	N	N
12	20240429	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	30	2	0.50	63869980	10450	79.95	6100	6250	5950	7870	4250	6060	6111.96	7.86	80	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	695	-14.50	5.17	12	0.09	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5500	10.73	20240419	6920	-11.99	20231228	3930	54.96	20230726	N	222110	500	57 억	897692	N	N	N	N
13	20240429	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	120	2	1.98	39388860	6474	49.53	6100	6200	5950	7870	4250	6060	6084.16	7.86	2	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	705	-14.71	5.25	12	0.06	-420.00	1177.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5500	12.36	20240419	6920	-10.69	20231228	3930	57.25	20230726	N	222110	500	57 억	897692	N	N	N	N
14	20240429	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	120	2	1.98	39382680	6473	49.52	6100	6200	5950	7870	4250	6060	6084.15	7.86	3	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	705	-14.71	5.25	12	0.06	-420.00	1177.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5500	12.36	20240419	6920	-10.69	20231228	3930	57.25	20230726	N	222110	500	57 억	897692	N	N	N	N
15	20240429	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	90	2	1.49	31648230	5212	39.87	6100	6200	5950	7870	4250	6060	6072.19	7.86	-24	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	702	-14.64	5.23	12	0.05	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5500	11.82	20240419	6920	-11.13	20231228	3930	56.49	20230726	N	222110	500	57 억	897692	N	N	N	N
16	20240429	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	10	2	0.17	4849550	808	6.18	6100	6100	5980	7870	4250	6060	6001.92	7.86	-5	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	693	-14.45	5.16	12	0.01	-420.00	1177.00	6920	20231228	-12.28	3930	20230726	54.45	6920	-12.28	20240119	5500	10.36	20240419	6920	-12.28	20231228	3930	54.45	20230726	N	222110	500	57 억	897692	N	N	N	N
17	20240429	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	20	2	0.33	718820	119	0.91	6100	6100	6010	7870	4250	6060	6040.50	7.86	-2	6300	6180	5980	5860	5660	6240	5920	57	1810	500	3990	10	1	11414683	694	-14.48	5.17	12	0.00	-420.00	1177.00	6920	20231228	-12.14	3930	20230726	54.71	6920	-12.14	20240119	5500	10.55	20240419	6920	-12.14	20231228	3930	54.71	20230726	N	222110	500	57 억	897692	N	N	N	N
18	20240426	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	70	2	1.17	77800460	13070	183.83	5830	6100	5780	7780	4200	5990	5952.47	7.86	201	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	692	-14.43	5.15	12	0.11	-420.00	1177.00	6920	20231228	-12.43	3930	20230726	54.20	6920	-12.43	20240119	5500	10.18	20240419	6920	-12.43	20231228	3930	54.20	20230726	N	222110	500	57 억	897491	N	N	N	N
19	20240426	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	110	2	1.84	74030330	12445	175.04	5830	6100	5780	7780	4200	5990	5948.60	7.86	211	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	696	-14.52	5.18	12	0.11	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5500	10.91	20240419	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	57 억	897491	N	N	N	N
20	20240426	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-20	5	-0.33	53366130	9016	126.81	5830	6050	5780	7780	4200	5990	5919.05	7.86	231	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	681	-14.21	5.07	12	0.08	-420.00	1177.00	6920	20231228	-13.73	3930	20230726	51.91	6920	-13.73	20240119	5500	8.55	20240419	6920	-13.73	20231228	3930	51.91	20230726	N	222110	500	57 억	897491	N	N	N	N
21	20240426	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	60	2	1.00	47688160	8069	113.49	5830	6050	5780	7780	4200	5990	5910.05	7.86	77	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	691	-14.40	5.14	12	0.07	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5500	10.00	20240419	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	57 억	897491	N	N	N	N
22	20240426	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	60	2	1.00	46503710	7872	110.72	5830	6050	5780	7780	4200	5990	5907.48	7.86	79	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	691	-14.40	5.14	12	0.07	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5500	10.00	20240419	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	57 억	897491	N	N	N	N
23	20240426	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	40	2	0.67	40881480	6938	97.58	5830	6050	5780	7780	4200	5990	5892.40	7.86	76	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	688	-14.36	5.12	12	0.06	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5500	9.64	20240419	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	57 억	897491	N	N	N	N
24	20240426	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	60	2	1.00	34603130	5890	82.84	5830	6050	5780	7780	4200	5990	5874.89	7.86	102	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	691	-14.40	5.14	12	0.05	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5500	10.00	20240419	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	57 억	897491	N	N	N	N
25	20240426	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-140	5	-2.34	22012250	3780	53.16	5830	5940	5780	7780	4200	5990	5823.35	7.86	189	6323	6156	5863	5696	5403	6240	5780	57	1790	500	3950	10	1	11414683	668	-13.93	4.97	12	0.03	-420.00	1177.00	6920	20231228	-15.46	3930	20230726	48.85	6920	-15.46	20240119	5500	6.36	20240419	6920	-15.46	20231228	3930	48.85	20230726	N	222110	500	57 억	897491	N	N	N	N
26	20240425	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	340	2	6.02	41664330	7110	321.28	5610	6030	5570	7340	3960	5650	5859.23	7.86	49	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	684	-14.26	5.09	12	0.06	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5500	8.91	20240419	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	57 억	897442	N	N	N	N
27	20240425	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	350	2	6.19	40268740	6877	310.75	5610	6030	5570	7340	3960	5650	5855.57	7.86	49	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	685	-14.29	5.10	12	0.06	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5500	9.09	20240419	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	57 억	897442	N	N	N	N
28	20240425	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	330	2	5.84	32683840	5604	253.23	5610	6030	5570	7340	3960	5650	5832.23	7.86	468	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	683	-14.24	5.08	12	0.05	-420.00	1177.00	6920	20231228	-13.58	3930	20230726	52.16	6920	-13.58	20240119	5500	8.73	20240419	6920	-13.58	20231228	3930	52.16	20230726	N	222110	500	57 억	897442	N	N	N	N
29	20240425	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	310	2	5.49	31717380	5442	245.91	5610	6030	5570	7340	3960	5650	5828.26	7.86	473	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	680	-14.19	5.06	12	0.05	-420.00	1177.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5500	8.36	20240419	6920	-13.87	20231228	3930	51.65	20230726	N	222110	500	57 억	897442	N	N	N	N
30	20240425	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	340	2	6.02	31580220	5419	244.87	5610	6030	5570	7340	3960	5650	5827.68	7.86	473	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	684	-14.26	5.09	12	0.05	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5500	8.91	20240419	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	57 억	897442	N	N	N	N
31	20240425	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	360	2	6.37	23926640	4121	186.22	5610	6030	5570	7340	3960	5650	5806.03	7.86	50	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	686	-14.31	5.11	12	0.04	-420.00	1177.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5500	9.27	20240419	6920	-13.15	20231228	3930	52.93	20230726	N	222110	500	57 억	897442	N	N	N	N
32	20240425	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	50	2	0.88	5567530	989	44.69	5610	5700	5570	7340	3960	5650	5629.45	7.86	0	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	651	-13.57	4.84	12	0.01	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897442	N	N	N	N
33	20240425	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-40	5	-0.71	5610	1	0.05	5610	5610	5610	7340	3960	5650	5610.00	7.86	0	5750	5700	5650	5600	5550	5675	5575	57	1690	500	3720	10	1	11414683	640	-13.36	4.77	12	0.00	-420.00	1177.00	6920	20231228	-18.93	3930	20230726	42.75	6920	-18.93	20240119	5500	2.00	20240419	6920	-18.93	20231228	3930	42.75	20230726	N	222110	500	57 억	897442	N	N	N	N
34	20240424	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-10	5	-0.18	12493450	2213	221.08	5660	5700	5600	7350	3970	5660	5645.48	7.86	-8	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	645	-13.45	4.80	12	0.02	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897450	N	N	N	N
35	20240424	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	20	2	0.35	11945370	2116	211.39	5660	5700	5600	7350	3970	5660	5645.26	7.86	-1	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	648	-13.52	4.83	12	0.02	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5500	3.27	20240419	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	57 억	897450	N	N	N	N
36	20240424	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	20	2	0.35	9118980	1613	161.14	5660	5700	5600	7350	3970	5660	5653.43	7.86	-1	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	648	-13.52	4.83	12	0.01	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5500	3.27	20240419	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	57 억	897450	N	N	N	N
37	20240424	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-20	5	-0.35	9006140	1593	159.14	5660	5700	5600	7350	3970	5660	5653.57	7.86	-1	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	644	-13.43	4.79	12	0.01	-420.00	1177.00	6920	20231228	-18.50	3930	20230726	43.51	6920	-18.50	20240119	5500	2.55	20240419	6920	-18.50	20231228	3930	43.51	20230726	N	222110	500	57 억	897450	N	N	N	N
38	20240424	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	7883700	1394	139.26	5660	5700	5600	7350	3970	5660	5655.45	7.86	-1	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	642	-13.38	4.77	12	0.01	-420.00	1177.00	6920	20231228	-18.79	3930	20230726	43.00	6920	-18.79	20240119	5500	2.18	20240419	6920	-18.79	20231228	3930	43.00	20230726	N	222110	500	57 억	897450	N	N	N	N
39	20240424	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	40	2	0.71	6706510	1185	118.38	5660	5700	5600	7350	3970	5660	5659.50	7.86	-1	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	651	-13.57	4.84	12	0.01	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897450	N	N	N	N
40	20240424	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-10	5	-0.18	6689460	1182	118.08	5660	5700	5600	7350	3970	5660	5659.44	7.86	-1	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	645	-13.45	4.80	12	0.01	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897450	N	N	N	N
41	20240424	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	20	2	0.35	275340	49	4.90	5660	5680	5600	7350	3970	5660	5619.18	7.86	0	5773	5716	5643	5586	5513	5745	5615	57	1690	500	3730	10	1	11414683	648	-13.52	4.83	12	0.00	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5500	3.27	20240419	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	57 억	897450	N	N	N	N
42	20240423	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	10	2	0.18	5616510	1001	109.16	5630	5700	5570	7340	3960	5650	5610.90	7.86	-1	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	646	-13.48	4.81	12	0.01	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5500	2.91	20240419	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	897451	N	N	N	N
43	20240423	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-10	5	-0.18	5493320	979	106.76	5630	5700	5570	7340	3960	5650	5611.15	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	644	-13.43	4.79	12	0.01	-420.00	1177.00	6920	20231228	-18.50	3930	20230726	43.51	6920	-18.50	20240119	5500	2.55	20240419	6920	-18.50	20231228	3930	43.51	20230726	N	222110	500	57 억	897451	N	N	N	N
44	20240423	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-10	5	-0.18	5493320	979	106.76	5630	5700	5570	7340	3960	5650	5611.15	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	644	-13.43	4.79	12	0.01	-420.00	1177.00	6920	20231228	-18.50	3930	20230726	43.51	6920	-18.50	20240119	5500	2.55	20240419	6920	-18.50	20231228	3930	43.51	20230726	N	222110	500	57 억	897451	N	N	N	N
45	20240423	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-50	5	-0.88	2690640	479	52.24	5630	5700	5600	7340	3960	5650	5617.20	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	639	-13.33	4.76	12	0.00	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5500	1.82	20240419	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	897451	N	N	N	N
46	20240423	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	0	3	0.00	2258770	402	43.84	5630	5700	5600	7340	3960	5650	5618.83	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897451	N	N	N	N
47	20240423	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	0	3	0.00	2258770	402	43.84	5630	5700	5600	7340	3960	5650	5618.83	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897451	N	N	N	N
48	20240423	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-30	5	-0.53	1518430	270	29.44	5630	5700	5620	7340	3960	5650	5623.81	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	642	-13.38	4.77	12	0.00	-420.00	1177.00	6920	20231228	-18.79	3930	20230726	43.00	6920	-18.79	20240119	5500	2.18	20240419	6920	-18.79	20231228	3930	43.00	20230726	N	222110	500	57 억	897451	N	N	N	N
49	20240423	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	50	2	0.88	17030	3	0.33	5630	5700	5630	7340	3960	5650	5676.67	7.86	0	5790	5720	5660	5590	5530	5690	5560	57	1690	500	3720	10	1	11414683	651	-13.57	4.84	12	0.00	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897451	N	N	N	N
50	20240422	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-30	5	-0.53	5177120	917	4.77	5680	5730	5600	7380	3980	5680	5645.71	7.86	-4	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	645	-13.45	4.80	12	0.01	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897455	N	N	N	N
51	20240422	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-70	5	-1.23	4630650	820	4.27	5680	5730	5600	7380	3980	5680	5647.13	7.86	0	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	640	-13.36	4.77	12	0.01	-420.00	1177.00	6920	20231228	-18.93	3930	20230726	42.75	6920	-18.93	20240119	5500	2.00	20240419	6920	-18.93	20231228	3930	42.75	20230726	N	222110	500	57 억	897455	N	N	N	N
52	20240422	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-70	5	-1.23	3705260	655	3.41	5680	5730	5600	7380	3980	5680	5656.89	7.86	98	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	640	-13.36	4.77	12	0.01	-420.00	1177.00	6920	20231228	-18.93	3930	20230726	42.75	6920	-18.93	20240119	5500	2.00	20240419	6920	-18.93	20231228	3930	42.75	20230726	N	222110	500	57 억	897455	N	N	N	N
53	20240422	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	10	2	0.18	2067290	364	1.89	5680	5730	5660	7380	3980	5680	5679.37	7.86	0	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	649	-13.55	4.83	12	0.00	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5500	3.45	20240419	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897455	N	N	N	N
54	20240422	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	20	2	0.35	1947600	343	1.78	5680	5730	5660	7380	3980	5680	5678.13	7.86	0	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	651	-13.57	4.84	12	0.00	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897455	N	N	N	N
55	20240422	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	20	2	0.35	1947600	343	1.78	5680	5730	5660	7380	3980	5680	5678.13	7.86	0	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	651	-13.57	4.84	12	0.00	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897455	N	N	N	N
56	20240422	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	50	2	0.88	769230	135	0.70	5680	5730	5680	7380	3980	5680	5698.00	7.86	0	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	654	-13.64	4.87	12	0.00	-420.00	1177.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5500	4.18	20240419	6920	-17.20	20231228	3930	45.80	20230726	N	222110	500	57 억	897455	N	N	N	N
57	20240422	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	50	2	0.88	769230	135	0.70	5680	5730	5680	7380	3980	5680	5698.00	7.86	0	5933	5806	5653	5526	5373	5730	5450	57	1700	500	3740	10	1	11414683	654	-13.64	4.87	12	0.00	-420.00	1177.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5500	4.18	20240419	6920	-17.20	20231228	3930	45.80	20230726	N	222110	500	57 억	897455	N	N	N	N
58	20240419	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-100	5	-1.73	106499170	19218	713.36	5780	5780	5500	7510	4050	5780	5541.64	8.41	-300	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	606	-13.52	4.83	12	0.18	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5500	3.27	20240419	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	53 억	897755	N	N	N	N
59	20240419	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-110	5	-1.90	105954900	19122	709.80	5780	5780	5500	7510	4050	5780	5540.99	8.41	-284	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	605	-13.50	4.82	12	0.18	-420.00	1177.00	6920	20231228	-18.06	3930	20230726	44.27	6920	-18.06	20240119	5500	3.09	20240419	6920	-18.06	20231228	3930	44.27	20230726	N	222110	500	53 억	897755	N	N	N	N
60	20240419	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-200	5	-3.46	101633760	18352	681.22	5780	5780	5500	7510	4050	5780	5538.02	8.41	-284	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	596	-13.29	4.74	12	0.17	-420.00	1177.00	6920	20231228	-19.36	3930	20230726	41.98	6920	-19.36	20240119	5500	1.45	20240419	6920	-19.36	20231228	3930	41.98	20230726	N	222110	500	53 억	897755	N	N	N	N
61	20240419	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-180	5	-3.11	83554870	15072	559.47	5780	5780	5500	7510	4050	5780	5543.71	8.41	-317	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	598	-13.33	4.76	12	0.14	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5500	1.82	20240419	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	53 억	897755	N	N	N	N
62	20240419	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-210	5	-3.63	82601800	14901	553.12	5780	5780	5500	7510	4050	5780	5543.37	8.41	-405	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	595	-13.26	4.73	12	0.14	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5500	1.27	20240419	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	53 억	897755	N	N	N	N
63	20240419	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-180	5	-3.11	12682600	2235	82.96	5780	5780	5580	7510	4050	5780	5674.54	8.41	19	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	598	-13.33	4.76	12	0.02	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5580	0.36	20240419	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	53 억	897755	N	N	N	N
64	20240419	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-60	5	-1.04	2699590	474	17.59	5780	5780	5650	7510	4050	5780	5695.34	8.41	0	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	611	-13.62	4.86	12	0.00	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5610	1.96	20240306	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	53 억	897755	N	N	N	N
65	20240419	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	0	3	0.00	0	0	0.00	0	0	0	7510	4050	5780	0.00	8.41	0	5940	5860	5760	5680	5580	5810	5630	53	1730	500	3810	10	1	10677630	617	-13.76	4.91	12	0.00	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5610	3.03	20240306	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	53 억	897755	N	N	N	N
66	20240418	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	0	3	0.00	15468980	2694	64.23	5800	5840	5660	7510	4050	5780	5742.01	8.41	-6	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	617	-13.76	4.91	12	0.03	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5610	3.03	20240306	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	53 억	897761	N	N	N	N
67	20240418	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	0	3	0.00	14879900	2592	61.80	5800	5840	5660	7510	4050	5780	5740.70	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	617	-13.76	4.91	12	0.02	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5610	3.03	20240306	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	53 억	897761	N	N	N	N
68	20240418	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-90	5	-1.56	12827010	2232	53.22	5800	5840	5660	7510	4050	5780	5746.87	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	608	-13.55	4.83	12	0.02	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5610	1.43	20240306	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	53 억	897761	N	N	N	N
69	20240418	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-80	5	-1.38	10183960	1767	42.13	5800	5840	5680	7510	4050	5780	5763.42	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	609	-13.57	4.84	12	0.02	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5610	1.60	20240306	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	53 억	897761	N	N	N	N
70	20240418	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	30	2	0.52	7247700	1255	29.92	5800	5840	5690	7510	4050	5780	5775.06	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	620	-13.83	4.94	12	0.01	-420.00	1177.00	6920	20231228	-16.04	3930	20230726	47.84	6920	-16.04	20240119	5610	3.57	20240306	6920	-16.04	20231228	3930	47.84	20230726	N	222110	500	53 억	897761	N	N	N	N
71	20240418	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	0	3	0.00	3578930	617	14.71	5800	5840	5770	7510	4050	5780	5800.53	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	617	-13.76	4.91	12	0.01	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5610	3.03	20240306	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	53 억	897761	N	N	N	N
72	20240418	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	40	2	0.69	1790180	308	7.34	5800	5840	5790	7510	4050	5780	5812.27	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	621	-13.86	4.94	12	0.00	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5610	3.74	20240306	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	53 억	897761	N	N	N	N
73	20240418	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	20	2	0.35	17400	3	0.07	5800	5800	5800	7510	4050	5780	5800.00	8.41	0	5953	5866	5783	5696	5613	5910	5740	53	1730	500	3810	10	1	10677630	619	-13.81	4.93	12	0.00	-420.00	1177.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5610	3.39	20240306	6920	-16.18	20231228	3930	47.58	20230726	N	222110	500	53 억	897761	N	N	N	N
74	20240417	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-20	5	-0.34	24199820	4194	75.40	5700	5870	5700	7540	4060	5800	5770.10	8.41	-149	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	617	-13.76	4.91	12	0.04	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5610	3.03	20240306	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	53 억	897910	N	N	N	N
75	20240417	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-10	5	-0.17	17508350	3035	54.57	5700	5870	5700	7540	4060	5800	5768.81	8.41	225	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	618	-13.79	4.92	12	0.03	-420.00	1177.00	6920	20231228	-16.33	3930	20230726	47.33	6920	-16.33	20240119	5610	3.21	20240306	6920	-16.33	20231228	3930	47.33	20230726	N	222110	500	53 억	897910	N	N	N	N
76	20240417	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-30	5	-0.52	7320680	1271	22.85	5700	5870	5700	7540	4060	5800	5759.78	8.41	-31	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	616	-13.74	4.90	12	0.01	-420.00	1177.00	6920	20231228	-16.62	3930	20230726	46.82	6920	-16.62	20240119	5610	2.85	20240306	6920	-16.62	20231228	3930	46.82	20230726	N	222110	500	53 억	897910	N	N	N	N
77	20240417	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-30	5	-0.52	7320680	1271	22.85	5700	5870	5700	7540	4060	5800	5759.78	8.41	-31	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	616	-13.74	4.90	12	0.01	-420.00	1177.00	6920	20231228	-16.62	3930	20230726	46.82	6920	-16.62	20240119	5610	2.85	20240306	6920	-16.62	20231228	3930	46.82	20230726	N	222110	500	53 억	897910	N	N	N	N
78	20240417	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-10	5	-0.17	1601440	280	5.03	5700	5870	5700	7540	4060	5800	5719.43	8.41	-31	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	618	-13.79	4.92	12	0.00	-420.00	1177.00	6920	20231228	-16.33	3930	20230726	47.33	6920	-16.33	20240119	5610	3.21	20240306	6920	-16.33	20231228	3930	47.33	20230726	N	222110	500	53 억	897910	N	N	N	N
79	20240417	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	20	2	0.34	1566700	274	4.93	5700	5870	5700	7540	4060	5800	5717.88	8.41	-31	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	621	-13.86	4.94	12	0.00	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5610	3.74	20240306	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	53 억	897910	N	N	N	N
80	20240417	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	20	2	0.34	1566700	274	4.93	5700	5870	5700	7540	4060	5800	5717.88	8.41	-31	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	621	-13.86	4.94	12	0.00	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5610	3.74	20240306	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	53 억	897910	N	N	N	N
81	20240417	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	70	2	1.21	1151670	202	3.63	5700	5870	5700	7540	4060	5800	5701.34	8.41	0	6080	5940	5850	5710	5620	5895	5665	53	1740	500	3820	10	1	10677630	627	-13.98	4.99	12	0.00	-420.00	1177.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5610	4.63	20240306	6920	-15.17	20231228	3930	49.36	20230726	N	222110	500	53 억	897910	N	N	N	N
82	20240416	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-100	5	-1.69	32266120	5562	164.60	5810	5990	5760	7670	4130	5900	5801.17	8.41	-566	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	619	-13.81	4.93	12	0.05	-420.00	1177.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5610	3.39	20240306	6920	-16.18	20231228	3930	47.58	20230726	N	222110	500	53 억	898466	N	N	N	N
83	20240416	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-80	5	-1.36	30740840	5299	156.82	5810	5990	5760	7670	4130	5900	5801.25	8.41	-303	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	621	-13.86	4.94	12	0.05	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5610	3.74	20240306	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	53 억	898466	N	N	N	N
84	20240416	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-120	5	-2.03	18990260	3265	96.63	5810	5990	5770	7670	4130	5900	5816.31	8.41	-589	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	617	-13.76	4.91	12	0.03	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5610	3.03	20240306	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	53 억	898466	N	N	N	N
85	20240416	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-110	5	-1.86	17838420	3066	90.74	5810	5990	5770	7670	4130	5900	5818.14	8.41	-501	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	618	-13.79	4.92	12	0.03	-420.00	1177.00	6920	20231228	-16.33	3930	20230726	47.33	6920	-16.33	20240119	5610	3.21	20240306	6920	-16.33	20231228	3930	47.33	20230726	N	222110	500	53 억	898466	N	N	N	N
86	20240416	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-40	5	-0.68	17734190	3048	90.20	5810	5990	5770	7670	4130	5900	5818.30	8.41	-484	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	626	-13.95	4.98	12	0.03	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5610	4.46	20240306	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	53 억	898466	N	N	N	N
87	20240416	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-110	5	-1.86	7895480	1349	39.92	5810	5990	5770	7670	4130	5900	5852.84	8.41	-405	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	618	-13.79	4.92	12	0.01	-420.00	1177.00	6920	20231228	-16.33	3930	20230726	47.33	6920	-16.33	20240119	5610	3.21	20240306	6920	-16.33	20231228	3930	47.33	20230726	N	222110	500	53 억	898466	N	N	N	N
88	20240416	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-40	5	-0.68	6618170	1129	33.41	5810	5990	5790	7670	4130	5900	5861.98	8.41	-291	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	626	-13.95	4.98	12	0.01	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5610	4.46	20240306	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	53 억	898466	N	N	N	N
89	20240416	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	40	2	0.68	5059850	862	25.51	5810	5990	5810	7670	4130	5900	5869.90	8.41	-83	6133	6016	5813	5696	5493	5915	5595	53	1770	500	3890	10	1	10677630	634	-14.14	5.05	12	0.01	-420.00	1177.00	6920	20231228	-14.16	3930	20230726	51.15	6920	-14.16	20240119	5610	5.88	20240306	6920	-14.16	20231228	3930	51.15	20230726	N	222110	500	53 억	898466	N	N	N	N
90	20240415	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-50	5	-0.84	19648670	3379	166.29	5930	5930	5610	7730	4170	5950	5814.94	8.42	-322	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	630	-14.05	5.01	12	0.03	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5610	5.17	20240415	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	53 억	898788	N	N	N	N
91	20240415	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-90	5	-1.51	17738740	3055	150.34	5930	5930	5610	7730	4170	5950	5806.46	8.42	-220	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	626	-13.95	4.98	12	0.03	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5610	4.46	20240415	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	53 억	898788	N	N	N	N
92	20240415	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-190	5	-3.19	15825510	2726	134.15	5930	5930	5610	7730	4170	5950	5805.40	8.42	-217	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	615	-13.71	4.89	12	0.03	-420.00	1177.00	6920	20231228	-16.76	3930	20230726	46.56	6920	-16.76	20240119	5610	2.67	20240415	6920	-16.76	20231228	3930	46.56	20230726	N	222110	500	53 억	898788	N	N	N	N
93	20240415	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-50	5	-0.84	14977980	2579	126.92	5930	5930	5610	7730	4170	5950	5807.67	8.42	-205	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	630	-14.05	5.01	12	0.02	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5610	5.17	20240415	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	53 억	898788	N	N	N	N
94	20240415	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-50	5	-0.84	13291780	2285	112.45	5930	5930	5610	7730	4170	5950	5816.97	8.42	-188	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	630	-14.05	5.01	12	0.02	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5610	5.17	20240415	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	53 억	898788	N	N	N	N
95	20240415	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-50	5	-0.84	12246450	2106	103.64	5930	5930	5610	7730	4170	5950	5815.03	8.42	-137	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	630	-14.05	5.01	12	0.02	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5610	5.17	20240415	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	53 억	898788	N	N	N	N
96	20240415	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-120	5	-2.02	8264730	1420	69.88	5930	5930	5610	7730	4170	5950	5820.23	8.42	-134	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	623	-13.88	4.95	12	0.01	-420.00	1177.00	6920	20231228	-15.75	3930	20230726	48.35	6920	-15.75	20240119	5610	3.92	20240415	6920	-15.75	20231228	3930	48.35	20230726	N	222110	500	53 억	898788	N	N	N	N
97	20240415	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-30	5	-0.50	787740	133	6.55	5930	5930	5920	7730	4170	5950	5922.86	8.42	-49	6096	6022	5976	5902	5856	6000	5880	53	1780	500	3920	10	1	10677630	632	-14.10	5.03	12	0.00	-420.00	1177.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5610	5.53	20240306	6920	-14.45	20231228	3930	50.64	20230726	N	222110	500	53 억	898788	N	N	N	N
98	20240412	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-80	5	-1.33	12109880	2032	131.35	6010	6050	5930	7830	4230	6030	5959.59	8.42	-18	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	635	-14.17	5.06	12	0.02	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5610	6.06	20240306	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	53 억	898806	N	N	N	N
99	20240412	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-80	5	-1.33	11166260	1873	121.07	6010	6050	5930	7830	4230	6030	5961.70	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	635	-14.17	5.06	12	0.02	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5610	6.06	20240306	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	53 억	898806	N	N	N	N
100	20240412	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	-70	5	-1.16	7663800	1283	82.93	6010	6050	5940	7830	4230	6030	5973.34	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	636	-14.19	5.06	12	0.01	-420.00	1177.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5610	6.24	20240306	6920	-13.87	20231228	3930	51.65	20230726	N	222110	500	53 억	898806	N	N	N	N
101	20240412	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-40	5	-0.66	5892870	985	63.67	6010	6050	5940	7830	4230	6030	5982.61	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	640	-14.26	5.09	12	0.01	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5610	6.77	20240306	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	53 억	898806	N	N	N	N
102	20240412	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-40	5	-0.66	4507340	752	48.61	6010	6050	5970	7830	4230	6030	5993.80	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	640	-14.26	5.09	12	0.01	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5610	6.77	20240306	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	53 억	898806	N	N	N	N
103	20240412	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-40	5	-0.66	4507340	752	48.61	6010	6050	5970	7830	4230	6030	5993.80	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	640	-14.26	5.09	12	0.01	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5610	6.77	20240306	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	53 억	898806	N	N	N	N
104	20240412	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-40	5	-0.66	3044630	507	32.77	6010	6050	5980	7830	4230	6030	6005.19	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	640	-14.26	5.09	12	0.00	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5610	6.77	20240306	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	53 억	898806	N	N	N	N
105	20240412	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	20	2	0.33	12060	2	0.13	6010	6050	6010	7830	4230	6030	6030.00	8.42	0	6116	6072	6026	5982	5936	6095	6005	53	1800	500	3970	10	1	10677630	646	-14.40	5.14	12	0.00	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5610	7.84	20240306	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	53 억	898806	N	N	N	N
106	20240411	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-20	5	-0.33	9302340	1547	46.23	5980	6070	5980	7860	4240	6050	6013.15	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	644	-14.36	5.12	12	0.01	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5610	7.49	20240306	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	53 억	898807	N	N	N	N
107	20240411	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-50	5	-0.83	8403870	1398	41.78	5980	6070	5980	7860	4240	6050	6011.35	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	641	-14.29	5.10	12	0.01	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5610	6.95	20240306	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	53 억	898807	N	N	N	N
108	20240411	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-30	5	-0.50	6999410	1164	34.79	5980	6070	5980	7860	4240	6050	6013.24	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	643	-14.33	5.11	12	0.01	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5610	7.31	20240306	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	53 억	898807	N	N	N	N
109	20240411	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-10	5	-0.17	5145270	855	25.55	5980	6070	5980	7860	4240	6050	6017.86	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	645	-14.38	5.13	12	0.01	-420.00	1177.00	6920	20231228	-12.72	3930	20230726	53.69	6920	-12.72	20240119	5610	7.66	20240306	6920	-12.72	20231228	3930	53.69	20230726	N	222110	500	53 억	898807	N	N	N	N
110	20240411	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-30	5	-0.50	4001290	665	19.87	5980	6070	5980	7860	4240	6050	6016.98	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	643	-14.33	5.11	12	0.01	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5610	7.31	20240306	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	53 억	898807	N	N	N	N
111	20240411	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-10	5	-0.17	1438770	239	7.14	5980	6070	5980	7860	4240	6050	6019.96	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	645	-14.38	5.13	12	0.00	-420.00	1177.00	6920	20231228	-12.72	3930	20230726	53.69	6920	-12.72	20240119	5610	7.66	20240306	6920	-12.72	20231228	3930	53.69	20230726	N	222110	500	53 억	898807	N	N	N	N
112	20240411	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-30	5	-0.50	1149490	191	5.71	5980	6070	5980	7860	4240	6050	6018.27	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	643	-14.33	5.11	12	0.00	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5610	7.31	20240306	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	53 억	898807	N	N	N	N
113	20240411	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	20	2	0.33	89920	15	0.45	5980	6070	5980	7860	4240	6050	5994.67	8.42	-1	6243	6146	6053	5956	5863	6100	5910	53	1810	500	3990	10	1	10677630	648	-14.45	5.16	12	0.00	-420.00	1177.00	6920	20231228	-12.28	3930	20230726	54.45	6920	-12.28	20240119	5610	8.20	20240306	6920	-12.28	20231228	3930	54.45	20230726	N	222110	500	53 억	898807	N	N	N	N
114	20240409	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-100	5	-1.63	20207480	3345	76.70	6150	6150	5960	7990	4310	6150	6041.10	8.42	-25	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	646	-14.40	5.14	12	0.03	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5610	7.84	20240306	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	53 억	898832	N	N	N	N
115	20240409	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-100	5	-1.63	18955000	3137	71.93	6150	6150	5970	7990	4310	6150	6042.40	8.42	-25	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	646	-14.40	5.14	12	0.03	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5610	7.84	20240306	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	53 억	898832	N	N	N	N
116	20240409	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-60	5	-0.98	11952610	1972	45.22	6150	6150	6030	7990	4310	6150	6061.16	8.42	-25	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	650	-14.50	5.17	12	0.02	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5610	8.56	20240306	6920	-11.99	20231228	3930	54.96	20230726	N	222110	500	53 억	898832	N	N	N	N
117	20240409	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-60	5	-0.98	6192890	1020	23.39	6150	6150	6030	7990	4310	6150	6071.46	8.42	-25	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	650	-14.50	5.17	12	0.01	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5610	8.56	20240306	6920	-11.99	20231228	3930	54.96	20230726	N	222110	500	53 억	898832	N	N	N	N
118	20240409	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-60	5	-0.98	5938760	978	22.43	6150	6150	6030	7990	4310	6150	6072.35	8.42	-25	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	650	-14.50	5.17	12	0.01	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5610	8.56	20240306	6920	-11.99	20231228	3930	54.96	20230726	N	222110	500	53 억	898832	N	N	N	N
119	20240409	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-120	5	-1.95	5908310	973	22.31	6150	6150	6030	7990	4310	6150	6072.26	8.42	-25	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	644	-14.36	5.12	12	0.01	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5610	7.49	20240306	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	53 억	898832	N	N	N	N
120	20240409	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	-50	5	-0.81	2672210	437	10.02	6150	6150	6080	7990	4310	6150	6114.90	8.42	-16	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	651	-14.52	5.18	12	0.00	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	898832	N	N	N	N
121	20240409	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	0	3	0.00	110700	18	0.41	6150	6150	6150	7990	4310	6150	6150.00	8.42	-16	6263	6206	6113	6056	5963	6235	6085	53	1840	500	4050	10	1	10677630	657	-14.64	5.23	12	0.00	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	N	222110	500	53 억	898832	N	N	N	N
122	20240408	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6150	120	2	1.99	26513890	4361	63.55	6080	6170	6020	7830	4230	6030	6079.77	8.42	-138	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	657	-14.64	5.23	12	0.04	-420.00	1177.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5610	9.63	20240306	6920	-11.13	20231228	3930	56.49	20230726	N	222110	500	53 억	898970	N	N	N	N
123	20240408	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	130	2	2.16	26274030	4322	62.98	6080	6170	6020	7830	4230	6030	6079.14	8.42	-138	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	658	-14.67	5.23	12	0.04	-420.00	1177.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5610	9.80	20240306	6920	-10.98	20231228	3930	56.74	20230726	N	222110	500	53 억	898970	N	N	N	N
124	20240408	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	140	2	2.32	26126250	4298	62.63	6080	6170	6020	7830	4230	6030	6078.70	8.42	-138	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	659	-14.69	5.24	12	0.04	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	N	222110	500	53 억	898970	N	N	N	N
125	20240408	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	80	2	1.33	21786340	3589	52.30	6080	6140	6020	7830	4230	6030	6070.31	8.42	333	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	652	-14.55	5.19	12	0.03	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	N	222110	500	53 억	898970	N	N	N	N
126	20240408	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	90	2	1.49	17291220	2849	41.52	6080	6140	6020	7830	4230	6030	6069.22	8.42	100	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	653	-14.57	5.20	12	0.03	-420.00	1177.00	6920	20231228	-11.56	3930	20230726	55.73	6920	-11.56	20240119	5610	9.09	20240306	6920	-11.56	20231228	3930	55.73	20230726	N	222110	500	53 억	898970	N	N	N	N
127	20240408	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	50	2	0.83	15493190	2553	37.20	6080	6140	6020	7830	4230	6030	6068.62	8.42	132	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	649	-14.48	5.17	12	0.02	-420.00	1177.00	6920	20231228	-12.14	3930	20230726	54.71	6920	-12.14	20240119	5610	8.38	20240306	6920	-12.14	20231228	3930	54.71	20230726	N	222110	500	53 억	898970	N	N	N	N
128	20240408	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	80	2	1.33	10682110	1761	25.66	6080	6140	6020	7830	4230	6030	6065.93	8.42	-76	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	652	-14.55	5.19	12	0.02	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	N	222110	500	53 억	898970	N	N	N	N
129	20240408	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	110	2	1.82	645440	106	1.54	6080	6140	6080	7830	4230	6030	6089.06	8.42	-55	6270	6150	6050	5930	5830	6100	5880	53	1800	500	3970	10	1	10677630	656	-14.62	5.22	12	0.00	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	N	222110	500	53 억	898970	N	N	N	N
130	20240405	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-50	5	-0.82	41749680	6861	47.97	6090	6170	5950	7900	4260	6080	6085.07	8.42	-148	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	644	-14.36	5.12	12	0.06	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5610	7.49	20240306	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	53 억	899118	N	N	N	N
131	20240405	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	20	2	0.33	37896140	6222	43.50	6090	6170	5950	7900	4260	6080	6090.67	8.42	96	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	651	-14.52	5.18	12	0.06	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	899118	N	N	N	N
132	20240405	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	20	2	0.33	37768240	6201	43.35	6090	6170	5950	7900	4260	6080	6090.67	8.42	96	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	651	-14.52	5.18	12	0.06	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	899118	N	N	N	N
133	20240405	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	20	2	0.33	36395740	5976	41.78	6090	6170	5950	7900	4260	6080	6090.32	8.42	96	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	651	-14.52	5.18	12	0.06	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	899118	N	N	N	N
134	20240405	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	30366530	4986	34.86	6090	6170	5950	7900	4260	6080	6090.36	8.42	96	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	653	-14.57	5.20	12	0.05	-420.00	1177.00	6920	20231228	-11.56	3930	20230726	55.73	6920	-11.56	20240119	5610	9.09	20240306	6920	-11.56	20231228	3930	55.73	20230726	N	222110	500	53 억	899118	N	N	N	N
135	20240405	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	23409320	3845	26.88	6090	6170	5950	7900	4260	6080	6088.25	8.42	-126	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	653	-14.57	5.20	12	0.04	-420.00	1177.00	6920	20231228	-11.56	3930	20230726	55.73	6920	-11.56	20240119	5610	9.09	20240306	6920	-11.56	20231228	3930	55.73	20230726	N	222110	500	53 억	899118	N	N	N	N
136	20240405	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-80	5	-1.32	4053990	673	4.71	6090	6100	5950	7900	4260	6080	6023.76	8.42	-7	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	641	-14.29	5.10	12	0.01	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5610	6.95	20240306	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	53 억	899118	N	N	N	N
137	20240405	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	20	2	0.33	1271380	209	1.46	6090	6100	6000	7900	4260	6080	6083.16	8.42	-6	6353	6216	5973	5836	5593	6285	5905	53	1820	500	4010	10	1	10677630	651	-14.52	5.18	12	0.00	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	899118	N	N	N	N
138	20240404	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	260	2	4.47	85196210	14302	20.18	5810	6110	5730	7560	4080	5820	5956.94	8.43	-1113	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	649	-14.48	5.17	12	0.13	-420.00	1177.00	6920	20231228	-12.14	3930	20230726	54.71	6920	-12.14	20240119	5610	8.38	20240306	6920	-12.14	20231228	3930	54.71	20230726	N	222110	500	53 억	900220	N	N	N	N
139	20240404	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	280	2	4.81	84904320	14254	20.11	5810	6110	5730	7560	4080	5820	5956.53	8.43	-1143	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	651	-14.52	5.18	12	0.13	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	900220	N	N	N	N
140	20240404	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	280	2	4.81	75468430	12679	17.89	5810	6110	5730	7560	4080	5820	5952.24	8.43	-1034	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	651	-14.52	5.18	12	0.12	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5610	8.73	20240306	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	53 억	900220	N	N	N	N
141	20240404	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	290	2	4.98	68754550	11573	16.33	5810	6110	5730	7560	4080	5820	5940.94	8.43	-994	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	652	-14.55	5.19	12	0.11	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	N	222110	500	53 억	900220	N	N	N	N
142	20240404	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	220	2	3.78	47540720	8067	11.38	5810	6070	5730	7560	4080	5820	5893.23	8.43	-899	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	645	-14.38	5.13	12	0.08	-420.00	1177.00	6920	20231228	-12.72	3930	20230726	53.69	6920	-12.72	20240119	5610	7.66	20240306	6920	-12.72	20231228	3930	53.69	20230726	N	222110	500	53 억	900220	N	N	N	N
143	20240404	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	140	2	2.41	41376160	7040	9.93	5810	6070	5730	7560	4080	5820	5877.30	8.43	-725	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	636	-14.19	5.06	12	0.07	-420.00	1177.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5610	6.24	20240306	6920	-13.87	20231228	3930	51.65	20230726	N	222110	500	53 억	900220	N	N	N	N
144	20240404	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	110	2	1.89	31767470	5422	7.65	5810	6070	5730	7560	4080	5820	5858.99	8.43	-500	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	633	-14.12	5.04	12	0.05	-420.00	1177.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5610	5.70	20240306	6920	-14.31	20231228	3930	50.89	20230726	N	222110	500	53 억	900220	N	N	N	N
145	20240404	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-70	5	-1.20	6384410	1105	1.56	5810	5810	5750	7560	4080	5820	5777.75	8.43	0	7086	6452	6136	5502	5186	6295	5345	53	1740	500	3840	10	1	10677630	614	-13.69	4.89	12	0.01	-420.00	1177.00	6920	20231228	-16.91	3930	20230726	46.31	6920	-16.91	20240119	5610	2.50	20240306	6920	-16.91	20231228	3930	46.31	20230726	N	222110	500	53 억	900220	N	N	N	N
146	20240403	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-360	5	-5.83	442238710	70878	641.89	6160	6770	5820	8030	4330	6180	6239.84	8.44	-962	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	621	-13.86	4.94	12	0.66	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5610	3.74	20240306	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	53 억	901182	N	N	N	N
147	20240403	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-230	5	-3.72	428242080	68479	620.17	6160	6770	5850	8030	4330	6180	6253.63	8.44	-813	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	635	-14.17	5.06	12	0.64	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5610	6.06	20240306	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	53 억	901182	N	N	N	N
148	20240403	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-230	5	-3.72	410764470	65543	593.58	6160	6770	5850	8030	4330	6180	6267.10	8.44	1008	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	635	-14.17	5.06	12	0.61	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5610	6.06	20240306	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	53 억	901182	N	N	N	N
149	20240403	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-210	5	-3.40	407099100	64924	587.97	6160	6770	5850	8030	4330	6180	6270.39	8.44	1138	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	637	-14.21	5.07	12	0.61	-420.00	1177.00	6920	20231228	-13.73	3930	20230726	51.91	6920	-13.73	20240119	5610	6.42	20240306	6920	-13.73	20231228	3930	51.91	20230726	N	222110	500	53 억	901182	N	N	N	N
150	20240403	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-190	5	-3.07	364419150	57672	522.30	6160	6770	5920	8030	4330	6180	6318.82	8.44	962	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	640	-14.26	5.09	12	0.54	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5610	6.77	20240306	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	53 억	901182	N	N	N	N
151	20240403	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-150	5	-2.43	348700900	55043	498.49	6160	6770	5950	8030	4330	6180	6335.06	8.44	387	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	644	-14.36	5.12	12	0.52	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5610	7.49	20240306	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	53 억	901182	N	N	N	N
152	20240403	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	40	2	0.65	5413020	869	7.87	6160	6290	6160	8030	4330	6180	6229.02	8.44	-25	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	664	-14.81	5.28	12	0.01	-420.00	1177.00	6920	20231228	-10.12	3930	20230726	58.27	6920	-10.12	20240119	5610	10.87	20240306	6920	-10.12	20231228	3930	58.27	20230726	N	222110	500	53 억	901182	N	N	N	N
153	20240403	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6280	100	2	1.62	1280610	204	1.85	6160	6290	6160	8030	4330	6180	6277.50	8.44	-25	6466	6322	6146	6002	5826	6235	5915	53	1850	500	4070	10	1	10677630	671	-14.95	5.34	12	0.00	-420.00	1177.00	6920	20231228	-9.25	3930	20230726	59.80	6920	-9.25	20240119	5610	11.94	20240306	6920	-9.25	20231228	3930	59.80	20230726	N	222110	500	53 억	901182	N	N	N	N
154	20240402	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	-60	5	-0.96	67492520	11010	121.91	6190	6290	5970	8110	4370	6240	6128.76	8.45	-781	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	660	-14.71	5.25	12	0.10	-420.00	1177.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5610	10.16	20240306	6920	-10.69	20231228	3930	57.25	20230726	N	222110	500	53 억	901963	N	N	N	N
155	20240402	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-100	5	-1.60	64371960	10505	116.32	6190	6290	5970	8110	4370	6240	6127.74	8.45	-770	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	656	-14.62	5.22	12	0.10	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	N	222110	500	53 억	901963	N	N	N	N
156	20240402	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-230	5	-3.69	38877960	6383	70.68	6190	6240	5970	8110	4370	6240	6090.86	8.45	-555	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	642	-14.31	5.11	12	0.06	-420.00	1177.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5610	7.13	20240306	6920	-13.15	20231228	3930	52.93	20230726	N	222110	500	53 억	901963	N	N	N	N
157	20240402	130757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-100	5	-1.60	23993060	3912	43.32	6190	6240	6090	8110	4370	6240	6133.20	8.45	-431	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	656	-14.62	5.22	12	0.04	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	N	222110	500	53 억	901963	N	N	N	N
158	20240402	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-130	5	-2.08	12397080	2017	22.33	6190	6240	6110	8110	4370	6240	6146.30	8.45	-335	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	652	-14.55	5.19	12	0.02	-420.00	1177.00	6920	20231228	-11.71	3930	20230726	55.47	6920	-11.71	20240119	5610	8.91	20240306	6920	-11.71	20231228	3930	55.47	20230726	N	222110	500	53 억	901963	N	N	N	N
159	20240402	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	-100	5	-1.60	6544890	1061	11.75	6190	6240	6140	8110	4370	6240	6168.61	8.45	-258	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	656	-14.62	5.22	12	0.01	-420.00	1177.00	6920	20231228	-11.27	3930	20230726	56.23	6920	-11.27	20240119	5610	9.45	20240306	6920	-11.27	20231228	3930	56.23	20230726	N	222110	500	53 억	901963	N	N	N	N
160	20240402	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-70	5	-1.12	4662380	755	8.36	6190	6240	6140	8110	4370	6240	6175.34	8.45	-114	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	659	-14.69	5.24	12	0.01	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5610	9.98	20240306	6920	-10.84	20231228	3930	57.00	20230726	N	222110	500	53 억	901963	N	N	N	N
161	20240402	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	0	3	0.00	61930	10	0.11	6190	6240	6180	8110	4370	6240	6193.00	8.45	-7	6360	6300	6240	6180	6120	6330	6210	53	1870	500	4110	10	1	10677630	666	-14.86	5.30	12	0.00	-420.00	1177.00	6920	20231228	-9.83	3930	20230726	58.78	6920	-9.83	20240119	5610	11.23	20240306	6920	-9.83	20231228	3930	58.78	20230726	N	222110	500	53 억	901963	N	N	N	N
162	20240401	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	-20	5	-0.32	56215270	9031	131.76	6230	6300	6180	8130	4390	6260	6224.70	8.45	-504	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	666	-14.86	5.30	12	0.08	-420.00	1177.00	6920	20231228	-9.83	3930	20230726	58.78	6920	-9.83	20240119	5610	11.23	20240306	6920	-9.83	20231228	3930	58.78	20230726	N	222110	500	53 억	902467	N	N	N	N
163	20240401	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6230	-30	5	-0.48	51110820	8212	119.81	6230	6300	6180	8130	4390	6260	6223.92	8.45	-486	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	665	-14.83	5.29	12	0.08	-420.00	1177.00	6920	20231228	-9.97	3930	20230726	58.52	6920	-9.97	20240119	5610	11.05	20240306	6920	-9.97	20231228	3930	58.52	20230726	N	222110	500	53 억	902467	N	N	N	N
164	20240401	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-70	5	-1.12	49494880	7951	116.01	6230	6300	6180	8130	4390	6260	6224.99	8.45	-388	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	661	-14.74	5.26	12	0.07	-420.00	1177.00	6920	20231228	-10.55	3930	20230726	57.51	6920	-10.55	20240119	5610	10.34	20240306	6920	-10.55	20231228	3930	57.51	20230726	N	222110	500	53 억	902467	N	N	N	N
165	20240401	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	-40	5	-0.64	48040380	7716	112.58	6230	6300	6180	8130	4390	6260	6226.07	8.45	-354	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	664	-14.81	5.28	12	0.07	-420.00	1177.00	6920	20231228	-10.12	3930	20230726	58.27	6920	-10.12	20240119	5610	10.87	20240306	6920	-10.12	20231228	3930	58.27	20230726	N	222110	500	53 억	902467	N	N	N	N
166	20240401	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	-50	5	-0.80	44075670	7078	103.27	6230	6300	6180	8130	4390	6260	6227.14	8.45	-346	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	663	-14.79	5.28	12	0.07	-420.00	1177.00	6920	20231228	-10.26	3930	20230726	58.02	6920	-10.26	20240119	5610	10.70	20240306	6920	-10.26	20231228	3930	58.02	20230726	N	222110	500	53 억	902467	N	N	N	N
167	20240401	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	6200	-60	5	-0.96	38793450	6225	90.82	6230	6300	6180	8130	4390	6260	6231.88	8.45	-247	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	662	-14.76	5.27	12	0.06	-420.00	1177.00	6920	20231228	-10.40	3930	20230726	57.76	6920	-10.40	20240119	5610	10.52	20240306	6920	-10.40	20231228	3930	57.76	20230726	N	222110	500	53 억	902467	N	N	N	N
168	20240401	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	-10	5	-0.16	30623690	4909	71.62	6230	6300	6210	8130	4390	6260	6238.27	8.45	-56	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	667	-14.88	5.31	12	0.05	-420.00	1177.00	6920	20231228	-9.68	3930	20230726	59.03	6920	-9.68	20240119	5610	11.41	20240306	6920	-9.68	20231228	3930	59.03	20230726	N	222110	500	53 억	902467	N	N	N	N
169	20240401	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	6210	-50	5	-0.80	786440	126	1.84	6230	6260	6210	8130	4390	6260	6241.59	8.45	-20	6400	6330	6260	6190	6120	6295	6155	53	1870	500	4130	10	1	10677630	663	-14.79	5.28	12	0.00	-420.00	1177.00	6920	20231228	-10.26	3930	20230726	58.02	6920	-10.26	20240119	5610	10.70	20240306	6920	-10.26	20231228	3930	58.02	20230726	N	222110	500	53 억	902467	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History