KissMeData/049180/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	32	2	1.88	232758579	132542	124.78	1694	1794	1694	2205	1189	1698	1756.11	0.96	12877	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	833	-1.98	3.30	12	0.28	-872.00	525.00	7090	20230428	-75.60	1597	20240418	8.33	2870	-39.72	20240104	1597	8.33	20240418	5800	-70.17	20230503	1597	8.33	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
3	20240430	150534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	39	2	2.30	225082181	128106	120.60	1694	1794	1694	2205	1189	1698	1757.00	0.96	13882	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	837	-1.99	3.31	12	0.27	-872.00	525.00	7090	20230428	-75.50	1597	20240418	8.77	2870	-39.48	20240104	1597	8.77	20240418	5800	-70.05	20230503	1597	8.77	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
4	20240430	140535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	46	2	2.71	196544621	111720	105.18	1694	1794	1694	2205	1189	1698	1759.26	0.96	13376	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	840	-2.00	3.32	12	0.23	-872.00	525.00	7090	20230428	-75.40	1597	20240418	9.20	2870	-39.23	20240104	1597	9.20	20240418	5800	-69.93	20230503	1597	9.20	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
5	20240430	130535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1752	54	2	3.18	182738330	103811	97.73	1694	1794	1694	2205	1189	1698	1760.30	0.96	14033	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	844	-2.01	3.34	12	0.22	-872.00	525.00	7090	20230428	-75.29	1597	20240418	9.71	2870	-38.95	20240104	1597	9.71	20240418	5800	-69.79	20230503	1597	9.71	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
6	20240430	120535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1755	57	2	3.36	173098669	98336	92.58	1694	1794	1694	2205	1189	1698	1760.28	0.96	17554	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	845	-2.01	3.34	12	0.20	-872.00	525.00	7090	20230428	-75.25	1597	20240418	9.89	2870	-38.85	20240104	1597	9.89	20240418	5800	-69.74	20230503	1597	9.89	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
7	20240430	110533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	62	2	3.65	162450176	92305	86.90	1694	1794	1694	2205	1189	1698	1759.93	0.96	18585	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	848	-2.02	3.35	12	0.19	-872.00	525.00	7090	20230428	-75.18	1597	20240418	10.21	2870	-38.68	20240104	1597	10.21	20240418	5800	-69.66	20230503	1597	10.21	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
8	20240430	100533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	74	2	4.36	137117402	77933	73.37	1694	1794	1694	2205	1189	1698	1759.43	0.96	22614	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	853	-2.03	3.38	12	0.16	-872.00	525.00	7090	20230428	-75.01	1597	20240418	10.96	2870	-38.26	20240104	1597	10.96	20240418	5800	-69.45	20230503	1597	10.96	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
9	20240430	090542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	32	2	1.88	18812562	11002	10.36	1694	1730	1694	2205	1189	1698	1709.92	0.96	5287	1738	1717	1686	1665	1634	1728	1676	241	507	500	1180	1	1	48163782	833	-1.98	3.30	12	0.02	-872.00	525.00	7090	20230428	-75.60	1597	20240418	8.33	2870	-39.72	20240104	1597	8.33	20240418	5800	-70.17	20230503	1597	8.33	20240418	1.28	N	049180	500	240 억	462619	N	N	1	N	N
10	20240429	160522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1698	36	2	2.17	177528952	106077	56.76	1662	1707	1655	2160	1164	1662	1673.57	0.88	32458	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	818	-1.95	3.23	12	0.22	-872.00	525.00	7090	20230428	-76.05	1597	20240418	6.32	2870	-40.84	20240104	1597	6.32	20240418	5800	-70.72	20230503	1597	6.32	20240418	1.27	N	049180	500	240 억	425278	N	N	1	N	N
11	20240429	150533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	44	2	2.65	171660816	102628	54.92	1662	1707	1655	2160	1164	1662	1672.65	0.88	30901	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	822	-1.96	3.25	12	0.21	-872.00	525.00	7090	20230428	-75.94	1597	20240418	6.83	2870	-40.56	20240104	1597	6.83	20240418	5800	-70.59	20230503	1597	6.83	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
12	20240429	140514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	3	2	0.18	112814326	67767	36.26	1662	1685	1655	2160	1164	1662	1664.74	0.88	11146	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	802	-1.91	3.17	12	0.14	-872.00	525.00	7090	20230428	-76.52	1597	20240418	4.26	2870	-41.99	20240104	1597	4.26	20240418	5800	-71.29	20230503	1597	4.26	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
13	20240429	130533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	6	2	0.36	93296916	56056	30.00	1662	1685	1655	2160	1164	1662	1664.35	0.88	9906	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	803	-1.91	3.18	12	0.12	-872.00	525.00	7090	20230428	-76.47	1597	20240418	4.45	2870	-41.88	20240104	1597	4.45	20240418	5800	-71.24	20230503	1597	4.45	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
14	20240429	120532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-2	5	-0.12	85946927	51642	27.63	1662	1685	1655	2160	1164	1662	1664.28	0.88	6771	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	800	-1.90	3.16	12	0.11	-872.00	525.00	7090	20230428	-76.59	1597	20240418	3.94	2870	-42.16	20240104	1597	3.94	20240418	5800	-71.38	20230503	1597	3.94	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
15	20240429	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	11	2	0.66	49357140	29598	15.84	1662	1685	1656	2160	1164	1662	1667.58	0.88	7094	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	806	-1.92	3.19	12	0.06	-872.00	525.00	7090	20230428	-76.40	1597	20240418	4.76	2870	-41.71	20240104	1597	4.76	20240418	5800	-71.16	20230503	1597	4.76	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
16	20240429	100532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	18	2	1.08	13610996	8142	4.36	1662	1685	1662	2160	1164	1662	1671.70	0.88	3263	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	809	-1.93	3.20	12	0.02	-872.00	525.00	7090	20230428	-76.30	1597	20240418	5.20	2870	-41.46	20240104	1597	5.20	20240418	5800	-71.03	20230503	1597	5.20	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
17	20240429	090533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	22	2	1.32	3488359	2097	1.12	1662	1685	1662	2160	1164	1662	1663.50	0.88	62	1764	1712	1687	1635	1610	1700	1623	241	498	500	1160	1	1	48163782	811	-1.93	3.21	12	0.00	-872.00	525.00	7090	20230428	-76.25	1597	20240418	5.45	2870	-41.32	20240104	1597	5.45	20240418	5800	-70.97	20230503	1597	5.45	20240418	1.27	N	049180	500	240 억	425278	N	N	0	N	N
18	20240426	160531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-78	5	-4.48	314637878	186236	21.42	1720	1739	1662	2260	1218	1740	1689.47	0.96	-48764	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	800	-1.91	3.17	12	0.39	-872.00	525.00	7090	20230428	-76.56	1597	20240418	4.07	2870	-42.09	20240104	1597	4.07	20240418	7090	-76.56	20230428	1597	4.07	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
19	20240426	150531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	-72	5	-4.14	300287915	177614	20.43	1720	1739	1665	2260	1218	1740	1690.68	0.96	-46711	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	803	-1.91	3.18	12	0.37	-872.00	525.00	7090	20230428	-76.47	1597	20240418	4.45	2870	-41.88	20240104	1597	4.45	20240418	7090	-76.47	20230428	1597	4.45	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
20	20240426	140529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	-67	5	-3.85	247772118	146146	16.81	1720	1739	1672	2260	1218	1740	1695.37	0.96	-36649	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	806	-1.92	3.19	12	0.30	-872.00	525.00	7090	20230428	-76.40	1597	20240418	4.76	2870	-41.71	20240104	1597	4.76	20240418	7090	-76.40	20230428	1597	4.76	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
21	20240426	130529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-56	5	-3.22	191417902	112633	12.95	1720	1739	1680	2260	1218	1740	1699.48	0.96	-25690	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	811	-1.93	3.21	12	0.23	-872.00	525.00	7090	20230428	-76.25	1597	20240418	5.45	2870	-41.32	20240104	1597	5.45	20240418	7090	-76.25	20230428	1597	5.45	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
22	20240426	120529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	-53	5	-3.05	164986970	96981	11.15	1720	1739	1680	2260	1218	1740	1701.23	0.96	-17266	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	813	-1.93	3.21	12	0.20	-872.00	525.00	7090	20230428	-76.21	1597	20240418	5.64	2870	-41.22	20240104	1597	5.64	20240418	7090	-76.21	20230428	1597	5.64	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
23	20240426	110529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	-53	5	-3.05	146569991	86047	9.90	1720	1739	1685	2260	1218	1740	1703.37	0.96	-15665	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	813	-1.93	3.21	12	0.18	-872.00	525.00	7090	20230428	-76.21	1597	20240418	5.64	2870	-41.22	20240104	1597	5.64	20240418	7090	-76.21	20230428	1597	5.64	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
24	20240426	100528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1700	-40	5	-2.30	77163630	45126	5.19	1720	1739	1690	2260	1218	1740	1709.96	0.96	-3348	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	819	-1.95	3.24	12	0.09	-872.00	525.00	7090	20230428	-76.02	1597	20240418	6.45	2870	-40.77	20240104	1597	6.45	20240418	7090	-76.02	20230428	1597	6.45	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
25	20240426	090531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1714	-26	5	-1.49	15556416	9047	1.04	1720	1739	1711	2260	1218	1740	1719.51	0.96	98	1976	1857	1769	1650	1562	1917	1710	241	520	500	1210	1	1	48163782	826	-1.97	3.26	12	0.02	-872.00	525.00	7090	20230428	-75.83	1597	20240418	7.33	2870	-40.28	20240104	1597	7.33	20240418	7090	-75.83	20230428	1597	7.33	20240418	1.28	N	049180	500	240 억	460788	N	N	1	N	N
26	20240425	160526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	62	2	3.69	1575202814	869251	1784.25	1682	1888	1681	2180	1175	1678	1812.14	1.05	-29061	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	838	-2.00	3.31	12	1.80	-872.00	525.00	7260	20230419	-76.03	1597	20240418	8.95	2870	-39.37	20240104	1597	8.95	20240418	7090	-75.46	20230428	1597	8.95	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
27	20240425	150530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1739	61	2	3.64	1556000295	858206	1761.58	1682	1888	1681	2180	1175	1678	1813.08	1.05	-31085	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	838	-1.99	3.31	12	1.78	-872.00	525.00	7260	20230419	-76.05	1597	20240418	8.89	2870	-39.41	20240104	1597	8.89	20240418	7090	-75.47	20230428	1597	8.89	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
28	20240425	140526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	85	2	5.07	1493194220	822202	1687.68	1682	1888	1681	2180	1175	1678	1816.09	1.05	-19841	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	849	-2.02	3.36	12	1.71	-872.00	525.00	7260	20230419	-75.72	1597	20240418	10.39	2870	-38.57	20240104	1597	10.39	20240418	7090	-75.13	20230428	1597	10.39	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
29	20240425	130529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	95	2	5.66	1465605616	806503	1655.45	1682	1888	1681	2180	1175	1678	1817.24	1.05	-19334	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	854	-2.03	3.38	12	1.67	-872.00	525.00	7260	20230419	-75.58	1597	20240418	11.02	2870	-38.22	20240104	1597	11.02	20240418	7090	-74.99	20230428	1597	11.02	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
30	20240425	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1761	83	2	4.95	1416099123	778482	1597.94	1682	1888	1681	2180	1175	1678	1819.05	1.05	-19080	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	848	-2.02	3.35	12	1.62	-872.00	525.00	7260	20230419	-75.74	1597	20240418	10.27	2870	-38.64	20240104	1597	10.27	20240418	7090	-75.16	20230428	1597	10.27	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
31	20240425	110527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1767	89	2	5.30	1355699175	744053	1527.27	1682	1888	1681	2180	1175	1678	1822.05	1.05	-31993	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	851	-2.03	3.37	12	1.54	-872.00	525.00	7260	20230419	-75.66	1597	20240418	10.64	2870	-38.43	20240104	1597	10.64	20240418	7090	-75.08	20230428	1597	10.64	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
32	20240425	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	97	2	5.78	1230525671	673426	1382.29	1682	1888	1681	2180	1175	1678	1827.26	1.05	-43298	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	855	-2.04	3.38	12	1.40	-872.00	525.00	7260	20230419	-75.55	1597	20240418	11.15	2870	-38.15	20240104	1597	11.15	20240418	7090	-74.96	20230428	1597	11.15	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
33	20240425	090529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1699	21	2	1.25	31720782	18755	38.50	1682	1705	1681	2180	1175	1678	1691.32	1.05	4319	1702	1690	1666	1654	1630	1696	1660	241	502	500	1170	1	1	48163782	818	-1.95	3.24	12	0.04	-872.00	525.00	7260	20230419	-76.60	1597	20240418	6.39	2870	-40.80	20240104	1597	6.39	20240418	7090	-76.04	20230428	1597	6.39	20240418	1.29	N	049180	500	240 억	505406	N	N	1	N	N
34	20240424	160525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	25	2	1.51	79993501	48066	69.60	1652	1678	1642	2145	1158	1653	1664.24	1.05	-877	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	808	-1.92	3.20	12	0.10	-872.00	525.00	7300	20230418	-77.01	1597	20240418	5.07	2870	-41.53	20240104	1597	5.07	20240418	7090	-76.33	20230428	1597	5.07	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
35	20240424	150525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1674	21	2	1.27	72189211	43408	62.86	1652	1678	1642	2145	1158	1653	1663.04	1.05	-1106	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	806	-1.92	3.19	12	0.09	-872.00	525.00	7300	20230418	-77.07	1597	20240418	4.82	2870	-41.67	20240104	1597	4.82	20240418	7090	-76.39	20230428	1597	4.82	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
36	20240424	140525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1674	21	2	1.27	66453631	39976	57.89	1652	1678	1642	2145	1158	1653	1662.34	1.05	-2041	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	806	-1.92	3.19	12	0.08	-872.00	525.00	7300	20230418	-77.07	1597	20240418	4.82	2870	-41.67	20240104	1597	4.82	20240418	7090	-76.39	20230428	1597	4.82	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
37	20240424	130530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	20	2	1.21	48932646	29508	42.73	1652	1674	1642	2145	1158	1653	1658.28	1.05	-805	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	806	-1.92	3.19	12	0.06	-872.00	525.00	7300	20230418	-77.08	1597	20240418	4.76	2870	-41.71	20240104	1597	4.76	20240418	7090	-76.40	20230428	1597	4.76	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
38	20240424	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	11	2	0.67	35284620	21329	30.89	1652	1670	1642	2145	1158	1653	1654.30	1.05	-232	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	801	-1.91	3.17	12	0.04	-872.00	525.00	7300	20230418	-77.21	1597	20240418	4.20	2870	-42.02	20240104	1597	4.20	20240418	7090	-76.53	20230428	1597	4.20	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
39	20240424	110524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	0	3	0.00	31645030	19137	27.71	1652	1670	1642	2145	1158	1653	1653.60	1.05	-246	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	796	-1.90	3.15	12	0.04	-872.00	525.00	7300	20230418	-77.36	1597	20240418	3.51	2870	-42.40	20240104	1597	3.51	20240418	7090	-76.69	20230428	1597	3.51	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
40	20240424	100524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	12	2	0.73	16265371	9818	14.22	1652	1670	1642	2145	1158	1653	1656.69	1.05	-424	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	802	-1.91	3.17	12	0.02	-872.00	525.00	7300	20230418	-77.19	1597	20240418	4.26	2870	-41.99	20240104	1597	4.26	20240418	7090	-76.52	20230428	1597	4.26	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
41	20240424	090526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	17	2	1.03	6597796	3995	5.79	1652	1670	1642	2145	1158	1653	1651.51	1.05	307	1719	1685	1650	1616	1581	1703	1634	241	492	500	1150	1	1	48163782	804	-1.92	3.18	12	0.01	-872.00	525.00	7300	20230418	-77.12	1597	20240418	4.57	2870	-41.81	20240104	1597	4.57	20240418	7090	-76.45	20230428	1597	4.57	20240418	1.27	N	049180	500	240 억	506047	N	N	1	N	N
42	20240423	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	38	2	2.35	113255446	68812	90.45	1615	1684	1615	2095	1131	1615	1645.87	1.07	-6897	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	796	-1.90	3.15	12	0.14	-872.00	525.00	7300	20230418	-77.36	1597	20240418	3.51	2870	-42.40	20240104	1597	3.51	20240418	7090	-76.69	20230428	1597	3.51	20240418	1.29	N	049180	500	240 억	513178	N	N	1	N	N
43	20240423	150523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	38	2	2.35	105575114	64169	84.35	1615	1684	1615	2095	1131	1615	1645.27	1.07	-7503	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	796	-1.90	3.15	12	0.13	-872.00	525.00	7300	20230418	-77.36	1597	20240418	3.51	2870	-42.40	20240104	1597	3.51	20240418	7090	-76.69	20230428	1597	3.51	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
44	20240423	140525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	46	2	2.85	91446288	55682	73.19	1615	1676	1615	2095	1131	1615	1642.30	1.07	-5745	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	800	-1.90	3.16	12	0.12	-872.00	525.00	7300	20230418	-77.25	1597	20240418	4.01	2870	-42.13	20240104	1597	4.01	20240418	7090	-76.57	20230428	1597	4.01	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
45	20240423	130521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	17	2	1.05	55729391	34126	44.86	1615	1650	1615	2095	1131	1615	1633.05	1.07	-3865	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	786	-1.87	3.11	12	0.07	-872.00	525.00	7300	20230418	-77.64	1597	20240418	2.19	2870	-43.14	20240104	1597	2.19	20240418	7090	-76.98	20230428	1597	2.19	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
46	20240423	120522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	9	2	0.56	51566214	31563	41.49	1615	1650	1615	2095	1131	1615	1633.76	1.07	-5048	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	782	-1.86	3.09	12	0.07	-872.00	525.00	7300	20230418	-77.75	1597	20240418	1.69	2870	-43.41	20240104	1597	1.69	20240418	7090	-77.09	20230428	1597	1.69	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
47	20240423	110522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1639	24	2	1.49	48036926	29392	38.63	1615	1650	1615	2095	1131	1615	1634.35	1.07	-4271	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	789	-1.88	3.12	12	0.06	-872.00	525.00	7300	20230418	-77.55	1597	20240418	2.63	2870	-42.89	20240104	1597	2.63	20240418	7090	-76.88	20230428	1597	2.63	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
48	20240423	100522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	19	2	1.18	11766092	7242	9.52	1615	1648	1615	2095	1131	1615	1624.70	1.07	-536	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	787	-1.87	3.11	12	0.02	-872.00	525.00	7300	20230418	-77.62	1597	20240418	2.32	2870	-43.07	20240104	1597	2.32	20240418	7090	-76.95	20230428	1597	2.32	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
49	20240423	090523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1645	30	2	1.86	869834	538	0.71	1615	1648	1615	2095	1131	1615	1616.79	1.07	-74	1699	1656	1632	1589	1565	1645	1578	241	480	500	1130	1	1	48163782	792	-1.89	3.13	12	0.00	-872.00	525.00	7300	20230418	-77.47	1597	20240418	3.01	2870	-42.68	20240104	1597	3.01	20240418	7090	-76.80	20230428	1597	3.01	20240418	1.29	N	049180	500	240 억	513178	N	N	0	N	N
50	20240422	160522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	-10	5	-0.62	123857463	76039	78.15	1627	1675	1608	2110	1138	1625	1628.91	1.10	-18808	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	778	-1.85	3.08	12	0.16	-872.00	525.00	7300	20230418	-77.88	1597	20240418	1.13	2870	-43.73	20240104	1597	1.13	20240418	7090	-77.22	20230428	1597	1.13	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
51	20240422	150521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-11	5	-0.68	120332465	73857	75.90	1627	1675	1608	2110	1138	1625	1629.26	1.10	-18684	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	777	-1.85	3.07	12	0.15	-872.00	525.00	7300	20230418	-77.89	1597	20240418	1.06	2870	-43.76	20240104	1597	1.06	20240418	7090	-77.24	20230428	1597	1.06	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
52	20240422	140520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	-2	5	-0.12	103708075	63545	65.30	1627	1675	1609	2110	1138	1625	1632.04	1.10	-11553	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	782	-1.86	3.09	12	0.13	-872.00	525.00	7300	20230418	-77.77	1597	20240418	1.63	2870	-43.45	20240104	1597	1.63	20240418	7090	-77.11	20230428	1597	1.63	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
53	20240422	130519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	-5	5	-0.31	84668009	51750	53.18	1627	1675	1617	2110	1138	1625	1636.10	1.10	-5463	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	780	-1.86	3.09	12	0.11	-872.00	525.00	7300	20230418	-77.81	1597	20240418	1.44	2870	-43.55	20240104	1597	1.44	20240418	7090	-77.15	20230428	1597	1.44	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
54	20240422	120519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	1	2	0.06	60248175	36687	37.70	1627	1675	1626	2110	1138	1625	1642.22	1.10	4456	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	783	-1.86	3.10	12	0.08	-872.00	525.00	7300	20230418	-77.73	1597	20240418	1.82	2870	-43.34	20240104	1597	1.82	20240418	7090	-77.07	20230428	1597	1.82	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
55	20240422	110519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1641	16	2	0.98	46059799	27995	28.77	1627	1675	1627	2110	1138	1625	1645.29	1.10	6888	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	790	-1.88	3.13	12	0.06	-872.00	525.00	7300	20230418	-77.52	1597	20240418	2.76	2870	-42.82	20240104	1597	2.76	20240418	7090	-76.85	20230428	1597	2.76	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
56	20240422	100520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	29	2	1.78	38544881	23410	24.06	1627	1675	1627	2110	1138	1625	1646.51	1.10	9484	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	797	-1.90	3.15	12	0.05	-872.00	525.00	7300	20230418	-77.34	1597	20240418	3.57	2870	-42.37	20240104	1597	3.57	20240418	7090	-76.67	20230428	1597	3.57	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
57	20240422	090520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	12	2	0.74	1971444	1211	1.24	1627	1637	1627	2110	1138	1625	1627.95	1.10	1077	1704	1664	1637	1597	1570	1651	1584	241	485	500	1130	1	1	48163782	788	-1.88	3.12	12	0.00	-872.00	525.00	7300	20230418	-77.58	1597	20240418	2.50	2870	-42.96	20240104	1597	2.50	20240418	7090	-76.91	20230428	1597	2.50	20240418	1.29	N	049180	500	240 억	531987	N	N	0	N	N
58	20240419	160458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	-41	5	-2.46	159364444	97104	160.45	1665	1677	1610	2165	1167	1666	1641.17	1.12	-5886	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	783	-1.86	3.10	12	0.20	-872.00	525.00	7300	20230418	-77.74	1597	20240418	1.75	2870	-43.38	20240104	1597	1.75	20240418	7260	-77.62	20230419	1597	1.75	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
59	20240419	150502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1633	-33	5	-1.98	152905729	93138	153.90	1665	1677	1610	2165	1167	1666	1641.71	1.12	-4743	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	787	-1.87	3.11	12	0.19	-872.00	525.00	7300	20230418	-77.63	1597	20240418	2.25	2870	-43.10	20240104	1597	2.25	20240418	7260	-77.51	20230419	1597	2.25	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
60	20240419	140457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1645	-21	5	-1.26	129885165	79042	130.60	1665	1677	1610	2165	1167	1666	1643.24	1.12	-12367	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	792	-1.89	3.13	12	0.16	-872.00	525.00	7300	20230418	-77.47	1597	20240418	3.01	2870	-42.68	20240104	1597	3.01	20240418	7260	-77.34	20230419	1597	3.01	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
61	20240419	130459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1644	-22	5	-1.32	128087093	77947	128.80	1665	1677	1610	2165	1167	1666	1643.26	1.12	-12641	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	792	-1.89	3.13	12	0.16	-872.00	525.00	7300	20230418	-77.48	1597	20240418	2.94	2870	-42.72	20240104	1597	2.94	20240418	7260	-77.36	20230419	1597	2.94	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
62	20240419	120457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	-46	5	-2.76	100582411	61053	100.88	1665	1677	1610	2165	1167	1666	1647.46	1.12	-20944	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	780	-1.86	3.09	12	0.13	-872.00	525.00	7300	20230418	-77.81	1597	20240418	1.44	2870	-43.55	20240104	1597	1.44	20240418	7260	-77.69	20230419	1597	1.44	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
63	20240419	110501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	-14	5	-0.84	62902371	37945	62.70	1665	1677	1650	2165	1167	1666	1657.72	1.12	-15987	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	796	-1.89	3.15	12	0.08	-872.00	525.00	7300	20230418	-77.37	1597	20240418	3.44	2870	-42.44	20240104	1597	3.44	20240418	7260	-77.25	20230419	1597	3.44	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
64	20240419	100500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-1	5	-0.06	29724729	17907	29.59	1665	1677	1650	2165	1167	1666	1659.95	1.12	36	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	802	-1.91	3.17	12	0.04	-872.00	525.00	7300	20230418	-77.19	1597	20240418	4.26	2870	-41.99	20240104	1597	4.26	20240418	7260	-77.07	20230419	1597	4.26	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
65	20240419	090456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-1	5	-0.06	9194663	5520	9.12	1665	1677	1665	2165	1167	1666	1665.70	1.12	-1844	1716	1691	1644	1619	1572	1703	1631	241	499	500	1160	1	1	48163782	802	-1.91	3.17	12	0.01	-872.00	525.00	7300	20230418	-77.19	1597	20240418	4.26	2870	-41.99	20240104	1597	4.26	20240418	7260	-77.07	20230419	1597	4.26	20240418	1.32	N	049180	500	240 억	537874	N	N	0	N	N
66	20240418	160455	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1666	52	2	3.22	99491673	60518	76.50	1597	1669	1597	2095	1130	1614	1644.00	1.08	19529	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	802	-1.91	3.17	12	0.13	-872.00	525.00	7300	20230418	-77.18	1597	20240418	4.32	2870	-41.95	20240104	1597	4.32	20240418	7300	-77.18	20230418	1597	4.32	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
67	20240418	150456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1659	45	2	2.79	85888051	52347	66.17	1597	1659	1597	2095	1130	1614	1640.74	1.08	17680	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	799	-1.90	3.16	12	0.11	-872.00	525.00	7300	20230418	-77.27	1597	20240418	3.88	2870	-42.20	20240104	1597	3.88	20240418	7300	-77.27	20230418	1597	3.88	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
68	20240418	140459	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1656	42	2	2.60	65905398	40249	50.88	1597	1657	1597	2095	1130	1614	1637.44	1.08	14515	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	798	-1.90	3.15	12	0.08	-872.00	525.00	7300	20230418	-77.32	1597	20240418	3.69	2870	-42.30	20240104	1597	3.69	20240418	7300	-77.32	20230418	1597	3.69	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
69	20240418	130457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1656	42	2	2.60	64082273	39147	49.48	1597	1656	1597	2095	1130	1614	1636.97	1.08	14557	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	798	-1.90	3.15	12	0.08	-872.00	525.00	7300	20230418	-77.32	1597	20240418	3.69	2870	-42.30	20240104	1597	3.69	20240418	7300	-77.32	20230418	1597	3.69	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
70	20240418	120456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1653	39	2	2.42	54641375	33429	42.25	1597	1653	1597	2095	1130	1614	1634.55	1.08	14015	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	796	-1.90	3.15	12	0.07	-872.00	525.00	7300	20230418	-77.36	1597	20240418	3.51	2870	-42.40	20240104	1597	3.51	20240418	7300	-77.36	20230418	1597	3.51	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
71	20240418	110457	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1642	28	2	1.73	36443773	22370	28.28	1597	1644	1597	2095	1130	1614	1629.14	1.08	12081	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	791	-1.88	3.13	12	0.05	-872.00	525.00	7300	20230418	-77.51	1597	20240418	2.82	2870	-42.79	20240104	1597	2.82	20240418	7300	-77.51	20230418	1597	2.82	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
72	20240418	100458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1639	25	2	1.55	19349761	11948	15.10	1597	1644	1597	2095	1130	1614	1619.50	1.08	4404	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	789	-1.88	3.12	12	0.02	-872.00	525.00	7300	20230418	-77.55	1597	20240418	2.63	2870	-42.89	20240104	1597	2.63	20240418	7300	-77.55	20230418	1597	2.63	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
73	20240418	090456	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1610	-4	5	-0.25	7360744	4601	5.82	1597	1628	1597	2095	1130	1614	1599.81	1.08	310	1681	1647	1629	1595	1577	1638	1586	241	481	500	1120	1	1	48163782	775	-1.85	3.07	12	0.01	-872.00	525.00	7300	20230418	-77.95	1597	20240418	0.81	2870	-43.90	20240104	1597	0.81	20240418	7300	-77.95	20230418	1597	0.81	20240418	1.35	N	049180	500	240 억	518344	N	N	1	N	N
74	20240417	160451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1614	-4	5	-0.25	128206879	78825	63.40	1618	1663	1611	2100	1133	1618	1626.47	1.11	-13930	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	777	-1.85	3.07	12	0.16	-872.00	525.00	7300	20230418	-77.89	1600	20240315	0.88	2870	-43.76	20240104	1600	0.88	20240315	7300	-77.89	20230418	1600	0.88	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
75	20240417	150500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	5	2	0.31	123653247	76005	61.14	1618	1663	1611	2100	1133	1618	1626.91	1.11	-13100	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	782	-1.86	3.09	12	0.16	-872.00	525.00	7300	20230418	-77.77	1600	20240315	1.44	2870	-43.45	20240104	1600	1.44	20240315	7300	-77.77	20230418	1600	1.44	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
76	20240417	140456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	10	2	0.62	76041628	46572	37.46	1618	1663	1618	2100	1133	1618	1632.78	1.11	-9164	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	784	-1.87	3.10	12	0.10	-872.00	525.00	7300	20230418	-77.70	1600	20240315	1.75	2870	-43.28	20240104	1600	1.75	20240315	7300	-77.70	20230418	1600	1.75	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
77	20240417	130459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	2	2	0.12	75065198	45971	36.98	1618	1663	1618	2100	1133	1618	1632.88	1.11	-9032	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	780	-1.86	3.09	12	0.10	-872.00	525.00	7300	20230418	-77.81	1600	20240315	1.25	2870	-43.55	20240104	1600	1.25	20240315	7300	-77.81	20230418	1600	1.25	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
78	20240417	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	9	2	0.56	58419260	35733	28.74	1618	1663	1618	2100	1133	1618	1634.88	1.11	-7713	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	784	-1.87	3.10	12	0.07	-872.00	525.00	7300	20230418	-77.71	1600	20240315	1.69	2870	-43.31	20240104	1600	1.69	20240315	7300	-77.71	20230418	1600	1.69	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
79	20240417	110501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1622	4	2	0.25	47544846	29027	23.35	1618	1663	1618	2100	1133	1618	1637.95	1.11	-6166	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	781	-1.86	3.09	12	0.06	-872.00	525.00	7300	20230418	-77.78	1600	20240315	1.38	2870	-43.48	20240104	1600	1.38	20240315	7300	-77.78	20230418	1600	1.38	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
80	20240417	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	37	2	2.29	20493246	12443	10.01	1618	1663	1618	2100	1133	1618	1646.97	1.11	89	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	797	-1.90	3.15	12	0.03	-872.00	525.00	7300	20230418	-77.33	1600	20240315	3.44	2870	-42.33	20240104	1600	3.44	20240315	7300	-77.33	20230418	1600	3.44	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
81	20240417	090454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	16	2	0.99	936848	579	0.47	1618	1634	1618	2100	1133	1618	1618.04	1.11	303	1689	1653	1634	1598	1579	1644	1589	241	482	500	1130	1	1	48163782	787	-1.87	3.11	12	0.00	-872.00	525.00	7300	20230418	-77.62	1600	20240315	2.12	2870	-43.07	20240104	1600	2.12	20240315	7300	-77.62	20230418	1600	2.12	20240315	1.35	N	049180	500	240 억	532211	N	N	1	N	N
82	20240416	160458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	-52	5	-3.11	201193395	122729	133.69	1670	1670	1615	2170	1169	1670	1639.33	1.11	-1247	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	779	-1.86	3.08	12	0.25	-872.00	525.00	7300	20230418	-77.84	1600	20240315	1.12	2870	-43.62	20240104	1600	1.12	20240315	7300	-77.84	20230418	1600	1.12	20240315	1.36	N	049180	500	240 억	533941	N	N	1	N	N
83	20240416	150455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	-44	5	-2.63	192343586	117270	127.75	1670	1670	1615	2170	1169	1670	1640.18	1.11	-494	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	783	-1.86	3.10	12	0.24	-872.00	525.00	7300	20230418	-77.73	1600	20240315	1.62	2870	-43.34	20240104	1600	1.62	20240315	7300	-77.73	20230418	1600	1.62	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
84	20240416	140454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1633	-37	5	-2.22	160046351	97357	106.06	1670	1670	1626	2170	1169	1670	1643.91	1.11	1275	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	787	-1.87	3.11	12	0.20	-872.00	525.00	7300	20230418	-77.63	1600	20240315	2.06	2870	-43.10	20240104	1600	2.06	20240315	7300	-77.63	20230418	1600	2.06	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
85	20240416	130456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1636	-34	5	-2.04	133005142	80752	87.97	1670	1670	1630	2170	1169	1670	1647.08	1.11	303	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	788	-1.88	3.12	12	0.17	-872.00	525.00	7300	20230418	-77.59	1600	20240315	2.25	2870	-43.00	20240104	1600	2.25	20240315	7300	-77.59	20230418	1600	2.25	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
86	20240416	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	-16	5	-0.96	125639577	76256	83.07	1670	1670	1630	2170	1169	1670	1647.60	1.11	-352	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	797	-1.90	3.15	12	0.16	-872.00	525.00	7300	20230418	-77.34	1600	20240315	3.38	2870	-42.37	20240104	1600	3.38	20240315	7300	-77.34	20230418	1600	3.38	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
87	20240416	110456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1638	-32	5	-1.92	93851121	56901	61.99	1670	1670	1638	2170	1169	1670	1649.38	1.11	474	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	789	-1.88	3.12	12	0.12	-872.00	525.00	7300	20230418	-77.56	1600	20240315	2.38	2870	-42.93	20240104	1600	2.38	20240315	7300	-77.56	20230418	1600	2.38	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
88	20240416	100449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	-5	5	-0.30	60591445	36695	39.97	1670	1670	1646	2170	1169	1670	1651.22	1.11	6564	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	802	-1.91	3.17	12	0.08	-872.00	525.00	7300	20230418	-77.19	1600	20240315	4.06	2870	-41.99	20240104	1600	4.06	20240315	7300	-77.19	20230418	1600	4.06	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
89	20240416	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-4	5	-0.24	448879	269	0.29	1670	1670	1661	2170	1169	1670	1668.70	1.11	-38	1712	1690	1663	1641	1614	1677	1628	241	500	500	1160	1	1	48163782	802	-1.91	3.17	12	0.00	-872.00	525.00	7300	20230418	-77.18	1600	20240315	4.12	2870	-41.95	20240104	1600	4.12	20240315	7300	-77.18	20230418	1600	4.12	20240315	1.36	N	049180	500	240 억	533941	N	N	2	N	N
90	20240415	160448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	-17	5	-1.01	149671357	90162	93.22	1685	1685	1636	2190	1181	1687	1660.02	1.10	3375	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	804	-1.92	3.18	12	0.19	-872.00	525.00	7300	20230418	-77.12	1600	20240315	4.38	2870	-41.81	20240104	1600	4.38	20240315	7300	-77.12	20230418	1600	4.38	20240315	1.53	N	049180	500	240 억	530572	N	N	2	N	N
91	20240415	150453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	-9	5	-0.53	147914803	89111	92.13	1685	1685	1636	2190	1181	1687	1659.89	1.10	3187	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	808	-1.92	3.20	12	0.19	-872.00	525.00	7300	20230418	-77.01	1600	20240315	4.88	2870	-41.53	20240104	1600	4.88	20240315	7300	-77.01	20230418	1600	4.88	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
92	20240415	140447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-7	5	-0.41	139733260	84243	87.10	1685	1685	1636	2190	1181	1687	1658.69	1.10	3813	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	809	-1.93	3.20	12	0.17	-872.00	525.00	7300	20230418	-76.99	1600	20240315	5.00	2870	-41.46	20240104	1600	5.00	20240315	7300	-76.99	20230418	1600	5.00	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
93	20240415	130444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-21	5	-1.24	115482947	69739	72.10	1685	1685	1636	2190	1181	1687	1655.92	1.10	5872	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	802	-1.91	3.17	12	0.14	-872.00	525.00	7300	20230418	-77.18	1600	20240315	4.12	2870	-41.95	20240104	1600	4.12	20240315	7300	-77.18	20230418	1600	4.12	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
94	20240415	120451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-21	5	-1.24	92469984	55856	57.75	1685	1685	1636	2190	1181	1687	1655.50	1.10	3683	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	802	-1.91	3.17	12	0.12	-872.00	525.00	7300	20230418	-77.18	1600	20240315	4.12	2870	-41.95	20240104	1600	4.12	20240315	7300	-77.18	20230418	1600	4.12	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
95	20240415	110450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-21	5	-1.24	85809235	51845	53.60	1685	1685	1636	2190	1181	1687	1655.10	1.10	4089	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	802	-1.91	3.17	12	0.11	-872.00	525.00	7300	20230418	-77.18	1600	20240315	4.12	2870	-41.95	20240104	1600	4.12	20240315	7300	-77.18	20230418	1600	4.12	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
96	20240415	100449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	-14	5	-0.83	68738230	41519	42.93	1685	1685	1636	2190	1181	1687	1655.57	1.10	4053	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	806	-1.92	3.19	12	0.09	-872.00	525.00	7300	20230418	-77.08	1600	20240315	4.56	2870	-41.71	20240104	1600	4.56	20240315	7300	-77.08	20230418	1600	4.56	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
97	20240415	090451	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	-26	5	-1.54	13046911	7811	8.08	1685	1685	1651	2190	1181	1687	1670.28	1.10	-1489	1739	1712	1686	1659	1633	1726	1673	241	503	500	1180	1	1	48163782	800	-1.90	3.16	12	0.02	-872.00	525.00	7300	20230418	-77.25	1600	20240315	3.81	2870	-42.13	20240104	1600	3.81	20240315	7300	-77.25	20230418	1600	3.81	20240315	1.53	N	049180	500	240 억	530572	N	N	0	N	N
98	20240412	160448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	7	2	0.42	161556069	96384	83.82	1663	1713	1660	2180	1176	1680	1676.17	1.24	-335	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	722	-1.93	3.21	12	0.23	-872.00	525.00	7300	20230418	-76.89	1600	20240315	5.44	2870	-41.22	20240104	1600	5.44	20240315	7300	-76.89	20230418	1600	5.44	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
99	20240412	150450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	-4	5	-0.24	159269372	95026	82.63	1663	1713	1660	2180	1176	1680	1676.06	1.24	-478	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	717	-1.92	3.19	12	0.22	-872.00	525.00	7300	20230418	-77.04	1600	20240315	4.75	2870	-41.60	20240104	1600	4.75	20240315	7300	-77.04	20230418	1600	4.75	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
100	20240412	140448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1691	11	2	0.65	150166195	89608	77.92	1663	1713	1660	2180	1176	1680	1675.81	1.24	-1501	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	724	-1.94	3.22	12	0.21	-872.00	525.00	7300	20230418	-76.84	1600	20240315	5.69	2870	-41.08	20240104	1600	5.69	20240315	7300	-76.84	20230418	1600	5.69	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
101	20240412	130444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	-13	5	-0.77	139692138	83378	72.51	1663	1713	1660	2180	1176	1680	1675.41	1.24	2606	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	714	-1.91	3.18	12	0.19	-872.00	525.00	7300	20230418	-77.16	1600	20240315	4.19	2870	-41.92	20240104	1600	4.19	20240315	7300	-77.16	20230418	1600	4.19	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
102	20240412	120448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	-7	5	-0.42	107264377	63902	55.57	1663	1713	1663	2180	1176	1680	1678.58	1.24	5501	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	716	-1.92	3.19	12	0.15	-872.00	525.00	7300	20230418	-77.08	1600	20240315	4.56	2870	-41.71	20240104	1600	4.56	20240315	7300	-77.08	20230418	1600	4.56	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
103	20240412	110444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1682	2	2	0.12	60351573	35810	31.14	1663	1713	1663	2180	1176	1680	1685.33	1.24	8290	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	720	-1.93	3.20	12	0.08	-872.00	525.00	7300	20230418	-76.96	1600	20240315	5.12	2870	-41.39	20240104	1600	5.12	20240315	7300	-76.96	20230418	1600	5.12	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
104	20240412	100446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	13	2	0.77	21222977	12559	10.92	1663	1713	1663	2180	1176	1680	1689.86	1.24	-1162	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	725	-1.94	3.22	12	0.03	-872.00	525.00	7300	20230418	-76.81	1600	20240315	5.81	2870	-41.01	20240104	1600	5.81	20240315	7300	-76.81	20230418	1600	5.81	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
105	20240412	090446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	0	3	0.00	1673166	1000	0.87	1663	1680	1663	2180	1176	1680	1673.17	1.24	531	1739	1709	1685	1655	1631	1697	1643	214	500	500	1170	1	1	42804725	719	-1.93	3.20	12	0.00	-872.00	525.00	7300	20230418	-76.99	1600	20240315	5.00	2870	-41.46	20240104	1600	5.00	20240315	7300	-76.99	20230418	1600	5.00	20240315	1.58	N	049180	500	214 억	531501	N	N	0	N	N
106	20240411	160442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-36	5	-2.10	192541486	114934	140.10	1681	1715	1661	2230	1202	1716	1675.24	1.29	-17124	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	719	-1.93	3.20	12	0.27	-872.00	525.00	7300	20230418	-76.99	1600	20240315	5.00	2870	-41.46	20240104	1600	5.00	20240315	7300	-76.99	20230418	1600	5.00	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
107	20240411	150449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1676	-40	5	-2.33	184904459	110384	134.55	1681	1715	1661	2230	1202	1716	1675.10	1.29	-18356	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	717	-1.92	3.19	12	0.26	-872.00	525.00	7300	20230418	-77.04	1600	20240315	4.75	2870	-41.60	20240104	1600	4.75	20240315	7300	-77.04	20230418	1600	4.75	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
108	20240411	140446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-36	5	-2.10	170814278	101991	124.32	1681	1715	1661	2230	1202	1716	1674.80	1.29	-23076	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	719	-1.93	3.20	12	0.24	-872.00	525.00	7300	20230418	-76.99	1600	20240315	5.00	2870	-41.46	20240104	1600	5.00	20240315	7300	-76.99	20230418	1600	5.00	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
109	20240411	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1677	-39	5	-2.27	154763439	92411	112.64	1681	1715	1661	2230	1202	1716	1674.73	1.29	-25511	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	718	-1.92	3.19	12	0.22	-872.00	525.00	7300	20230418	-77.03	1600	20240315	4.81	2870	-41.57	20240104	1600	4.81	20240315	7300	-77.03	20230418	1600	4.81	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
110	20240411	120445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	-37	5	-2.16	137971090	82367	100.40	1681	1715	1661	2230	1202	1716	1675.08	1.29	-22953	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	719	-1.93	3.20	12	0.19	-872.00	525.00	7300	20230418	-77.00	1600	20240315	4.94	2870	-41.50	20240104	1600	4.94	20240315	7300	-77.00	20230418	1600	4.94	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
111	20240411	110442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-36	5	-2.10	129088248	77044	93.91	1681	1715	1661	2230	1202	1716	1675.51	1.29	-21633	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	719	-1.93	3.20	12	0.18	-872.00	525.00	7300	20230418	-76.99	1600	20240315	5.00	2870	-41.46	20240104	1600	5.00	20240315	7300	-76.99	20230418	1600	5.00	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
112	20240411	100447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	-36	5	-2.10	33632366	19946	24.31	1681	1715	1670	2230	1202	1716	1686.17	1.29	-8898	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	719	-1.93	3.20	12	0.05	-872.00	525.00	7300	20230418	-76.99	1600	20240315	5.00	2870	-41.46	20240104	1600	5.00	20240315	7300	-76.99	20230418	1600	5.00	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
113	20240411	090444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1714	-2	5	-0.12	6981550	4141	5.05	1681	1715	1671	2230	1202	1716	1685.96	1.29	-608	1754	1734	1715	1695	1676	1745	1706	214	514	500	1200	1	1	42804725	734	-1.97	3.26	12	0.01	-872.00	525.00	7300	20230418	-76.52	1600	20240315	7.12	2870	-40.28	20240104	1600	7.12	20240315	7300	-76.52	20230418	1600	7.12	20240315	1.62	N	049180	500	214 억	551094	N	N	0	N	N
114	20240409	160437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-6	5	-0.35	137675655	80315	61.31	1696	1735	1696	2235	1206	1722	1714.20	1.30	-3346	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	735	-1.97	3.27	12	0.19	-872.00	525.00	7300	20230418	-76.49	1600	20240315	7.25	2870	-40.21	20240104	1600	7.25	20240315	7300	-76.49	20230418	1600	7.25	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
115	20240409	150439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-4	5	-0.23	133360801	77801	59.40	1696	1735	1696	2235	1206	1722	1714.13	1.30	-3600	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	735	-1.97	3.27	12	0.18	-872.00	525.00	7300	20230418	-76.47	1600	20240315	7.37	2870	-40.14	20240104	1600	7.37	20240315	7300	-76.47	20230418	1600	7.37	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
116	20240409	140442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	-10	5	-0.58	96949814	56650	43.25	1696	1735	1696	2235	1206	1722	1711.38	1.30	-1643	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	733	-1.96	3.26	12	0.13	-872.00	525.00	7300	20230418	-76.55	1600	20240315	7.00	2870	-40.35	20240104	1600	7.00	20240315	7300	-76.55	20230418	1600	7.00	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
117	20240409	130438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-6	5	-0.35	84609396	49411	37.72	1696	1735	1696	2235	1206	1722	1712.36	1.30	-978	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	735	-1.97	3.27	12	0.12	-872.00	525.00	7300	20230418	-76.49	1600	20240315	7.25	2870	-40.21	20240104	1600	7.25	20240315	7300	-76.49	20230418	1600	7.25	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
118	20240409	120441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-6	5	-0.35	79800942	46597	35.57	1696	1735	1696	2235	1206	1722	1712.58	1.30	-962	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	735	-1.97	3.27	12	0.11	-872.00	525.00	7300	20230418	-76.49	1600	20240315	7.25	2870	-40.21	20240104	1600	7.25	20240315	7300	-76.49	20230418	1600	7.25	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
119	20240409	110438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-4	5	-0.23	68603638	40047	30.57	1696	1735	1696	2235	1206	1722	1713.08	1.30	-596	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	735	-1.97	3.27	12	0.09	-872.00	525.00	7300	20230418	-76.47	1600	20240315	7.37	2870	-40.14	20240104	1600	7.37	20240315	7300	-76.47	20230418	1600	7.37	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
120	20240409	100436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	2	2	0.12	49375383	28813	22.00	1696	1735	1696	2235	1206	1722	1713.65	1.30	1147	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	738	-1.98	3.28	12	0.07	-872.00	525.00	7300	20230418	-76.38	1600	20240315	7.75	2870	-39.93	20240104	1600	7.75	20240315	7300	-76.38	20230418	1600	7.75	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
121	20240409	090444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-1	5	-0.06	21544110	12652	9.66	1696	1722	1696	2235	1206	1722	1702.82	1.30	1010	1818	1770	1745	1697	1672	1757	1684	214	513	500	1200	1	1	42804725	737	-1.97	3.28	12	0.03	-872.00	525.00	7300	20230418	-76.42	1600	20240315	7.56	2870	-40.03	20240104	1600	7.56	20240315	7300	-76.42	20230418	1600	7.56	20240315	1.62	N	049180	500	214 억	554401	N	N	0	N	N
122	20240408	160433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	-70	5	-3.91	217071499	124946	164.90	1774	1793	1720	2325	1255	1792	1737.33	1.38	-37072	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	737	-1.97	3.28	12	0.29	-872.00	525.00	7300	20230418	-76.41	1600	20240315	7.62	2870	-40.00	20240104	1600	7.62	20240315	7300	-76.41	20230418	1600	7.62	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
123	20240408	150440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-62	5	-3.46	194902559	112082	147.92	1774	1793	1720	2325	1255	1792	1738.93	1.38	-33624	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	741	-1.98	3.30	12	0.26	-872.00	525.00	7300	20230418	-76.30	1600	20240315	8.12	2870	-39.72	20240104	1600	8.12	20240315	7300	-76.30	20230418	1600	8.12	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
124	20240408	140441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	-63	5	-3.52	169668856	97443	128.60	1774	1793	1721	2325	1255	1792	1741.21	1.38	-31565	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	740	-1.98	3.29	12	0.23	-872.00	525.00	7300	20230418	-76.32	1600	20240315	8.06	2870	-39.76	20240104	1600	8.06	20240315	7300	-76.32	20230418	1600	8.06	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
125	20240408	130438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	-56	5	-3.12	146980272	84306	111.27	1774	1793	1725	2325	1255	1792	1743.41	1.38	-28669	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	743	-1.99	3.31	12	0.20	-872.00	525.00	7300	20230418	-76.22	1600	20240315	8.50	2870	-39.51	20240104	1600	8.50	20240315	7300	-76.22	20230418	1600	8.50	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
126	20240408	120440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1738	-54	5	-3.01	110805756	63386	83.66	1774	1793	1725	2325	1255	1792	1748.11	1.38	-22031	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	744	-1.99	3.31	12	0.15	-872.00	525.00	7300	20230418	-76.19	1600	20240315	8.62	2870	-39.44	20240104	1600	8.62	20240315	7300	-76.19	20230418	1600	8.62	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
127	20240408	110441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1736	-56	5	-3.12	107345892	61389	81.02	1774	1793	1725	2325	1255	1792	1748.62	1.38	-21824	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	743	-1.99	3.31	12	0.14	-872.00	525.00	7300	20230418	-76.22	1600	20240315	8.50	2870	-39.51	20240104	1600	8.50	20240315	7300	-76.22	20230418	1600	8.50	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
128	20240408	100436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1730	-62	5	-3.46	61479078	34997	46.19	1774	1793	1728	2325	1255	1792	1756.70	1.38	-18185	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	741	-1.98	3.30	12	0.08	-872.00	525.00	7300	20230418	-76.30	1600	20240315	8.12	2870	-39.72	20240104	1600	8.12	20240315	7300	-76.30	20230418	1600	8.12	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
129	20240408	090439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	-24	5	-1.34	6217300	3509	4.63	1774	1790	1768	2325	1255	1792	1771.82	1.38	-3189	1817	1804	1784	1771	1751	1811	1778	214	533	500	1250	1	1	42804725	757	-2.03	3.37	12	0.01	-872.00	525.00	7300	20230418	-75.78	1600	20240315	10.50	2870	-38.40	20240104	1600	10.50	20240315	7300	-75.78	20230418	1600	10.50	20240315	1.65	N	049180	500	214 억	590506	N	N	0	N	N
130	20240405	160439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	7	2	0.39	134181460	75573	63.23	1785	1797	1764	2320	1250	1785	1775.52	1.44	-26842	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	767	-2.06	3.41	12	0.18	-872.00	525.00	7300	20230418	-75.45	1600	20240315	12.00	2870	-37.56	20240104	1600	12.00	20240315	7300	-75.45	20230418	1600	12.00	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
131	20240405	150436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	3	2	0.17	124504313	70167	58.70	1785	1797	1764	2320	1250	1785	1774.40	1.44	-26371	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	765	-2.05	3.41	12	0.16	-872.00	525.00	7300	20230418	-75.51	1600	20240315	11.75	2870	-37.70	20240104	1600	11.75	20240315	7300	-75.51	20230418	1600	11.75	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
132	20240405	140435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	4	2	0.22	114994325	64839	54.25	1785	1797	1764	2320	1250	1785	1773.54	1.44	-22317	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	766	-2.05	3.41	12	0.15	-872.00	525.00	7300	20230418	-75.49	1600	20240315	11.81	2870	-37.67	20240104	1600	11.81	20240315	7300	-75.49	20230418	1600	11.81	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
133	20240405	130435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-15	5	-0.84	96356121	54398	45.51	1785	1795	1764	2320	1250	1785	1771.32	1.44	-20109	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	758	-2.03	3.37	12	0.13	-872.00	525.00	7300	20230418	-75.75	1600	20240315	10.62	2870	-38.33	20240104	1600	10.62	20240315	7300	-75.75	20230418	1600	10.62	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
134	20240405	120435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-20	5	-1.12	92792959	52383	43.82	1785	1795	1765	2320	1250	1785	1771.43	1.44	-18938	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	756	-2.02	3.36	12	0.12	-872.00	525.00	7300	20230418	-75.82	1600	20240315	10.31	2870	-38.50	20240104	1600	10.31	20240315	7300	-75.82	20230418	1600	10.31	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
135	20240405	110438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	-12	5	-0.67	67679712	38171	31.93	1785	1795	1765	2320	1250	1785	1773.07	1.44	-14801	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	759	-2.03	3.38	12	0.09	-872.00	525.00	7300	20230418	-75.71	1600	20240315	10.81	2870	-38.22	20240104	1600	10.81	20240315	7300	-75.71	20230418	1600	10.81	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
136	20240405	100403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	-2	5	-0.11	37722851	21247	17.78	1785	1795	1770	2320	1250	1785	1775.44	1.44	-5251	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	763	-2.04	3.40	12	0.05	-872.00	525.00	7300	20230418	-75.58	1600	20240315	11.44	2870	-37.87	20240104	1600	11.44	20240315	7300	-75.58	20230418	1600	11.44	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
137	20240405	090432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	10	2	0.56	5690485	3191	2.67	1785	1795	1770	2320	1250	1785	1783.29	1.44	45	1850	1817	1787	1754	1724	1834	1771	214	535	500	1240	1	1	42804725	768	-2.06	3.42	12	0.01	-872.00	525.00	7300	20230418	-75.41	1600	20240315	12.19	2870	-37.46	20240104	1600	12.19	20240315	7300	-75.41	20230418	1600	12.19	20240315	1.66	N	049180	500	214 억	614487	N	N	0	N	N
138	20240404	160431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	16	2	0.90	208102569	115906	73.22	1769	1820	1757	2295	1239	1769	1795.44	1.40	11706	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	764	-2.05	3.40	12	0.27	-872.00	525.00	7300	20230418	-75.55	1600	20240315	11.56	2870	-37.80	20240104	1600	11.56	20240315	7300	-75.55	20230418	1600	11.56	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
139	20240404	150430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	22	2	1.24	205110364	114231	72.16	1769	1820	1757	2295	1239	1769	1795.58	1.40	11227	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	767	-2.05	3.41	12	0.27	-872.00	525.00	7300	20230418	-75.47	1600	20240315	11.94	2870	-37.60	20240104	1600	11.94	20240315	7300	-75.47	20230418	1600	11.94	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
140	20240404	140431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	31	2	1.75	180235188	100366	63.40	1769	1820	1757	2295	1239	1769	1795.78	1.40	11068	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	770	-2.06	3.43	12	0.23	-872.00	525.00	7300	20230418	-75.34	1600	20240315	12.50	2870	-37.28	20240104	1600	12.50	20240315	7300	-75.34	20230418	1600	12.50	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
141	20240404	130428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	30	2	1.70	169075998	94170	59.49	1769	1820	1757	2295	1239	1769	1795.43	1.40	12031	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	770	-2.06	3.43	12	0.22	-872.00	525.00	7300	20230418	-75.36	1600	20240315	12.44	2870	-37.32	20240104	1600	12.44	20240315	7300	-75.36	20230418	1600	12.44	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
142	20240404	120429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	35	2	1.98	147345550	82119	51.87	1769	1820	1757	2295	1239	1769	1794.29	1.40	9287	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	772	-2.07	3.44	12	0.19	-872.00	525.00	7300	20230418	-75.29	1600	20240315	12.75	2870	-37.14	20240104	1600	12.75	20240315	7300	-75.29	20230418	1600	12.75	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
143	20240404	110430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	50	2	2.83	136497071	76128	48.09	1769	1820	1757	2295	1239	1769	1792.99	1.40	10138	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	779	-2.09	3.46	12	0.18	-872.00	525.00	7300	20230418	-75.08	1600	20240315	13.69	2870	-36.62	20240104	1600	13.69	20240315	7300	-75.08	20230418	1600	13.69	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
144	20240404	100429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	32	2	1.81	79099275	44320	28.00	1769	1802	1757	2295	1239	1769	1784.73	1.40	-1688	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	771	-2.07	3.43	12	0.10	-872.00	525.00	7300	20230418	-75.33	1600	20240315	12.56	2870	-37.25	20240104	1600	12.56	20240315	7300	-75.33	20230418	1600	12.56	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
145	20240404	090430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1757	-12	5	-0.68	5904763	3339	2.11	1769	1771	1757	2295	1239	1769	1768.42	1.40	2462	1890	1829	1793	1732	1696	1811	1714	214	526	500	1230	1	1	42804725	752	-2.01	3.35	12	0.01	-872.00	525.00	7300	20230418	-75.93	1600	20240315	9.81	2870	-38.78	20240104	1600	9.81	20240315	7300	-75.93	20230418	1600	9.81	20240315	1.61	N	049180	500	214 억	601173	N	N	1	N	N
146	20240403	160430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	-68	5	-3.70	278801271	156841	76.62	1837	1854	1757	2385	1286	1837	1777.60	1.49	-42538	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	757	-2.03	3.37	12	0.37	-872.00	525.00	7300	20230418	-75.77	1600	20240315	10.56	2870	-38.36	20240104	1600	10.56	20240315	7300	-75.77	20230418	1600	10.56	20240315	1.66	N	049180	500	214 억	639827	N	N	1	N	N
147	20240403	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	-65	5	-3.54	245916302	138190	67.51	1837	1854	1764	2385	1286	1837	1779.55	1.49	-34093	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	758	-2.03	3.38	12	0.32	-872.00	525.00	7300	20230418	-75.73	1600	20240315	10.75	2870	-38.26	20240104	1600	10.75	20240315	7300	-75.73	20230418	1600	10.75	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
148	20240403	140426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-62	5	-3.38	209501291	117601	57.45	1837	1854	1764	2385	1286	1837	1781.46	1.49	-21663	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	760	-2.04	3.38	12	0.27	-872.00	525.00	7300	20230418	-75.68	1600	20240315	10.94	2870	-38.15	20240104	1600	10.94	20240315	7300	-75.68	20230418	1600	10.94	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
149	20240403	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	-58	5	-3.16	172389867	96686	47.23	1837	1854	1764	2385	1286	1837	1782.99	1.49	-18730	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	761	-2.04	3.39	12	0.23	-872.00	525.00	7300	20230418	-75.63	1600	20240315	11.19	2870	-38.01	20240104	1600	11.19	20240315	7300	-75.63	20230418	1600	11.19	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
150	20240403	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	-64	5	-3.48	160498483	89986	43.96	1837	1854	1764	2385	1286	1837	1783.59	1.49	-17914	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	759	-2.03	3.38	12	0.21	-872.00	525.00	7300	20230418	-75.71	1600	20240315	10.81	2870	-38.22	20240104	1600	10.81	20240315	7300	-75.71	20230418	1600	10.81	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
151	20240403	110426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-67	5	-3.65	138394910	77485	37.85	1837	1854	1766	2385	1286	1837	1786.09	1.49	-10993	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	758	-2.03	3.37	12	0.18	-872.00	525.00	7300	20230418	-75.75	1600	20240315	10.62	2870	-38.33	20240104	1600	10.62	20240315	7300	-75.75	20230418	1600	10.62	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
152	20240403	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	-36	5	-1.96	64339476	35777	17.48	1837	1854	1773	2385	1286	1837	1798.35	1.49	-7902	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	771	-2.07	3.43	12	0.08	-872.00	525.00	7300	20230418	-75.33	1600	20240315	12.56	2870	-37.25	20240104	1600	12.56	20240315	7300	-75.33	20230418	1600	12.56	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
153	20240403	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1843	6	2	0.33	3881454	2114	1.03	1837	1854	1825	2385	1286	1837	1836.07	1.49	-1824	1952	1894	1864	1806	1776	1879	1791	214	548	500	1280	1	1	42804725	789	-2.11	3.51	12	0.00	-872.00	525.00	7300	20230418	-74.75	1600	20240315	15.19	2870	-35.78	20240104	1600	15.19	20240315	7300	-74.75	20230418	1600	15.19	20240315	1.66	N	049180	500	214 억	639827	N	N	2	N	N
154	20240402	160419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	-63	5	-3.32	380469933	204414	60.14	1885	1922	1834	2470	1330	1900	1861.33	1.65	-76470	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	786	-2.11	3.50	12	0.48	-872.00	525.00	7300	20230418	-74.84	1600	20240315	14.81	2870	-35.99	20240104	1600	14.81	20240315	7300	-74.84	20230418	1600	14.81	20240315	1.66	N	049180	500	214 억	707442	N	N	2	N	N
155	20240402	150425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1841	-59	5	-3.11	365458945	196244	57.73	1885	1922	1837	2470	1330	1900	1862.27	1.65	-71613	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	788	-2.11	3.51	12	0.46	-872.00	525.00	7300	20230418	-74.78	1600	20240315	15.06	2870	-35.85	20240104	1600	15.06	20240315	7300	-74.78	20230418	1600	15.06	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
156	20240402	140427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1852	-48	5	-2.53	320683700	171943	50.58	1885	1922	1838	2470	1330	1900	1865.06	1.65	-65077	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	793	-2.12	3.53	12	0.40	-872.00	525.00	7300	20230418	-74.63	1600	20240315	15.75	2870	-35.47	20240104	1600	15.75	20240315	7300	-74.63	20230418	1600	15.75	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
157	20240402	130421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	-41	5	-2.16	283987627	152197	44.78	1885	1922	1838	2470	1330	1900	1865.92	1.65	-52232	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	796	-2.13	3.54	12	0.36	-872.00	525.00	7300	20230418	-74.53	1600	20240315	16.19	2870	-35.23	20240104	1600	16.19	20240315	7300	-74.53	20230418	1600	16.19	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
158	20240402	120420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	-31	5	-1.63	251685886	134837	39.67	1885	1922	1838	2470	1330	1900	1866.59	1.65	-48094	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	800	-2.14	3.56	12	0.32	-872.00	525.00	7300	20230418	-74.40	1600	20240315	16.81	2870	-34.88	20240104	1600	16.81	20240315	7300	-74.40	20230418	1600	16.81	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
159	20240402	110421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1859	-41	5	-2.16	228813302	122566	36.06	1885	1922	1838	2470	1330	1900	1866.86	1.65	-46711	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	796	-2.13	3.54	12	0.29	-872.00	525.00	7300	20230418	-74.53	1600	20240315	16.19	2870	-35.23	20240104	1600	16.19	20240315	7300	-74.53	20230418	1600	16.19	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
160	20240402	100421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1848	-52	5	-2.74	166125950	88659	26.08	1885	1922	1840	2470	1330	1900	1873.76	1.65	-36861	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	791	-2.12	3.52	12	0.21	-872.00	525.00	7300	20230418	-74.68	1600	20240315	15.50	2870	-35.61	20240104	1600	15.50	20240315	7300	-74.68	20230418	1600	15.50	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
161	20240402	090421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	4	2	0.21	31262773	16452	4.84	1885	1922	1885	2470	1330	1900	1900.24	1.65	2838	1984	1942	1863	1821	1742	1963	1842	214	570	500	1330	1	1	42804725	815	-2.18	3.63	12	0.04	-872.00	525.00	7300	20230418	-73.92	1600	20240315	19.00	2870	-33.66	20240104	1600	19.00	20240315	7300	-73.92	20230418	1600	19.00	20240315	1.66	N	049180	500	214 억	707442	N	N	1	N	N
162	20240401	160419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	110	2	6.15	622953215	333779	379.25	1790	1905	1784	2325	1253	1790	1866.31	1.40	103408	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	813	-2.18	3.62	12	0.78	-872.00	525.00	7300	20230418	-73.97	1600	20240315	18.75	2870	-33.80	20240104	1600	18.75	20240315	7300	-73.97	20230418	1600	18.75	20240315	1.75	N	049180	500	214 억	597651	N	N	1	N	N
163	20240401	150421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	100	2	5.59	597278816	320249	363.87	1790	1905	1784	2325	1253	1790	1865.05	1.40	95261	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	809	-2.17	3.60	12	0.75	-872.00	525.00	7300	20230418	-74.11	1600	20240315	18.12	2870	-34.15	20240104	1600	18.12	20240315	7300	-74.11	20230418	1600	18.12	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N
164	20240401	140419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1887	97	2	5.42	520201597	279441	317.51	1790	1905	1784	2325	1253	1790	1861.58	1.40	78812	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	808	-2.16	3.59	12	0.65	-872.00	525.00	7300	20230418	-74.15	1600	20240315	17.94	2870	-34.25	20240104	1600	17.94	20240315	7300	-74.15	20230418	1600	17.94	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N
165	20240401	130419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1886	96	2	5.36	453400902	244141	277.40	1790	1905	1784	2325	1253	1790	1857.13	1.40	73164	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	807	-2.16	3.59	12	0.57	-872.00	525.00	7300	20230418	-74.16	1600	20240315	17.88	2870	-34.29	20240104	1600	17.88	20240315	7300	-74.16	20230418	1600	17.88	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N
166	20240401	120422	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	89	2	4.97	276766076	150628	171.15	1790	1884	1784	2325	1253	1790	1837.41	1.40	39729	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	804	-2.15	3.58	12	0.35	-872.00	525.00	7300	20230418	-74.26	1600	20240315	17.44	2870	-34.53	20240104	1600	17.44	20240315	7300	-74.26	20230418	1600	17.44	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N
167	20240401	110420	57	100.00	KOSDAQ		제약	N	N	N	N	N	1836	46	2	2.57	135087716	74530	84.68	1790	1847	1784	2325	1253	1790	1812.53	1.40	15178	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	786	-2.11	3.50	12	0.17	-872.00	525.00	7300	20230418	-74.85	1600	20240315	14.75	2870	-36.03	20240104	1600	14.75	20240315	7300	-74.85	20230418	1600	14.75	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N
168	20240401	100418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1812	22	2	1.23	79360211	44056	50.06	1790	1825	1784	2325	1253	1790	1801.35	1.40	8954	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	776	-2.08	3.45	12	0.10	-872.00	525.00	7300	20230418	-75.18	1600	20240315	13.25	2870	-36.86	20240104	1600	13.25	20240315	7300	-75.18	20230418	1600	13.25	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N
169	20240401	090418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	0	3	0.00	7523422	4202	4.77	1790	1798	1787	2325	1253	1790	1790.44	1.40	-654	1842	1816	1786	1760	1730	1801	1745	214	535	500	1250	1	1	42804725	766	-2.05	3.41	12	0.01	-872.00	525.00	7300	20230418	-75.48	1600	20240315	11.88	2870	-37.63	20240104	1600	11.88	20240315	7300	-75.48	20230418	1600	11.88	20240315	1.75	N	049180	500	214 억	597651	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History