KissMeData/205470/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160958	57	100.00	KOSDAQ	제약	N	N	N	N		N	1852	58	2	3.23	1717037342	938705	187.25	1793	1859	1788	2330	1256	1794	1829.11	7.98	110384	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2396	-4.33	0.75	12	0.73	-428.00	2453.00	3520	20230424	-47.39	1622	20240207	14.18	2195	-15.63	20240320	1622	14.18	20240207	3470	-46.63	20230804	1622	14.18	20240207	5.53	N	205470	100	129 억	10324552	N	N	253	N	N
3	20240430	151010	57	100.00	KOSDAQ	제약	N	N	N	N		N	1849	55	2	3.07	1545191349	845762	168.71	1793	1859	1788	2330	1256	1794	1826.98	7.98	79939	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2392	-4.32	0.75	12	0.65	-428.00	2453.00	3520	20230424	-47.47	1622	20240207	14.00	2195	-15.76	20240320	1622	14.00	20240207	3470	-46.71	20230804	1622	14.00	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
4	20240430	141009	57	100.00	KOSDAQ	제약	N	N	N	N		N	1821	27	2	1.51	994304595	546185	108.95	1793	1840	1788	2330	1256	1794	1820.45	7.98	3718	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2356	-4.25	0.74	12	0.42	-428.00	2453.00	3520	20230424	-48.27	1622	20240207	12.27	2195	-17.04	20240320	1622	12.27	20240207	3470	-47.52	20230804	1622	12.27	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
5	20240430	131007	57	100.00	KOSDAQ	제약	N	N	N	N		N	1833	39	2	2.17	874091295	480379	95.82	1793	1840	1788	2330	1256	1794	1819.59	7.98	19280	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2371	-4.28	0.75	12	0.37	-428.00	2453.00	3520	20230424	-47.93	1622	20240207	13.01	2195	-16.49	20240320	1622	13.01	20240207	3470	-47.18	20230804	1622	13.01	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
6	20240430	121007	57	100.00	KOSDAQ	제약	N	N	N	N		N	1832	38	2	2.12	785608877	431923	86.16	1793	1840	1788	2330	1256	1794	1818.86	7.98	24659	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2370	-4.28	0.75	12	0.33	-428.00	2453.00	3520	20230424	-47.95	1622	20240207	12.95	2195	-16.54	20240320	1622	12.95	20240207	3470	-47.20	20230804	1622	12.95	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
7	20240430	111004	57	100.00	KOSDAQ	제약	N	N	N	N		N	1814	20	2	1.11	451678953	249192	49.71	1793	1825	1788	2330	1256	1794	1812.57	7.98	38710	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2347	-4.24	0.74	12	0.19	-428.00	2453.00	3520	20230424	-48.47	1622	20240207	11.84	2195	-17.36	20240320	1622	11.84	20240207	3470	-47.72	20230804	1622	11.84	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
8	20240430	101005	57	100.00	KOSDAQ	제약	N	N	N	N		N	1816	22	2	1.23	348282865	192155	38.33	1793	1825	1788	2330	1256	1794	1812.51	7.98	45876	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2349	-4.24	0.74	12	0.15	-428.00	2453.00	3520	20230424	-48.41	1622	20240207	11.96	2195	-17.27	20240320	1622	11.96	20240207	3470	-47.67	20230804	1622	11.96	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
9	20240430	091015	57	100.00	KOSDAQ	제약	N	N	N	N		N	1812	18	2	1.00	93090835	51745	10.32	1793	1812	1788	2330	1256	1794	1799.03	7.98	18963	1819	1806	1784	1771	1749	1813	1778	130	536	100	1290	1	1	129375009	2344	-4.23	0.74	12	0.04	-428.00	2453.00	3520	20230424	-48.52	1622	20240207	11.71	2195	-17.45	20240320	1622	11.71	20240207	3470	-47.78	20230804	1622	11.71	20240207	5.53	N	205470	100	129 억	10324552	N	N	1150	N	N
10	20240429	160954	57	100.00	KOSDAQ	제약	N	N	N	N		N	1794	24	2	1.36	888434346	497386	127.02	1765	1797	1762	2300	1239	1770	1786.14	7.89	121654	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2321	-4.19	0.73	12	0.38	-428.00	2453.00	3565	20230421	-49.68	1622	20240207	10.60	2195	-18.27	20240320	1622	10.60	20240207	3470	-48.30	20230804	1622	10.60	20240207	5.57	N	205470	100	129 억	10203131	N	N	1150	N	N
11	20240429	151004	57	100.00	KOSDAQ	제약	N	N	N	N		N	1794	24	2	1.36	839192900	469929	120.01	1765	1797	1762	2300	1239	1770	1785.79	7.89	117895	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2321	-4.19	0.73	12	0.36	-428.00	2453.00	3565	20230421	-49.68	1622	20240207	10.60	2195	-18.27	20240320	1622	10.60	20240207	3470	-48.30	20230804	1622	10.60	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
12	20240429	140924	57	100.00	KOSDAQ	제약	N	N	N	N		N	1795	25	2	1.41	734587606	411608	105.12	1765	1795	1762	2300	1239	1770	1784.68	7.89	96722	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2322	-4.19	0.73	12	0.32	-428.00	2453.00	3565	20230421	-49.65	1622	20240207	10.67	2195	-18.22	20240320	1622	10.67	20240207	3470	-48.27	20230804	1622	10.67	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
13	20240429	131004	57	100.00	KOSDAQ	제약	N	N	N	N		N	1784	14	2	0.79	502636429	282032	72.03	1765	1794	1762	2300	1239	1770	1782.20	7.89	16386	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2308	-4.17	0.73	12	0.22	-428.00	2453.00	3565	20230421	-49.96	1622	20240207	9.99	2195	-18.72	20240320	1622	9.99	20240207	3470	-48.59	20230804	1622	9.99	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
14	20240429	121002	57	100.00	KOSDAQ	제약	N	N	N	N		N	1783	13	2	0.73	420825451	236121	60.30	1765	1794	1762	2300	1239	1770	1782.24	7.89	-220	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2307	-4.17	0.73	12	0.18	-428.00	2453.00	3565	20230421	-49.99	1622	20240207	9.93	2195	-18.77	20240320	1622	9.93	20240207	3470	-48.62	20230804	1622	9.93	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
15	20240429	110938	57	100.00	KOSDAQ	제약	N	N	N	N		N	1780	10	2	0.56	350462452	196652	50.22	1765	1794	1762	2300	1239	1770	1782.15	7.89	-5890	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2303	-4.16	0.73	12	0.15	-428.00	2453.00	3565	20230421	-50.07	1622	20240207	9.74	2195	-18.91	20240320	1622	9.74	20240207	3470	-48.70	20230804	1622	9.74	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
16	20240429	101003	57	100.00	KOSDAQ	제약	N	N	N	N		N	1780	10	2	0.56	296447605	166251	42.46	1765	1794	1762	2300	1239	1770	1783.13	7.89	-2134	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2303	-4.16	0.73	12	0.13	-428.00	2453.00	3565	20230421	-50.07	1622	20240207	9.74	2195	-18.91	20240320	1622	9.74	20240207	3470	-48.70	20230804	1622	9.74	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
17	20240429	091003	57	100.00	KOSDAQ	제약	N	N	N	N		N	1777	7	2	0.40	48537412	27418	7.00	1765	1779	1762	2300	1239	1770	1770.28	7.89	6511	1790	1779	1773	1762	1756	1777	1760	130	530	100	1270	1	1	129375009	2299	-4.15	0.72	12	0.02	-428.00	2453.00	3565	20230421	-50.15	1622	20240207	9.56	2195	-19.04	20240320	1622	9.56	20240207	3470	-48.79	20230804	1622	9.56	20240207	5.57	N	205470	100	129 억	10203131	N	N	117	N	N
18	20240426	160959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	2	2	0.11	688834956	388979	88.48	1782	1784	1767	2295	1238	1768	1770.88	7.92	-46992	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2290	-4.14	0.72	12	0.30	-428.00	2453.00	3765	20230420	-52.99	1622	20240207	9.12	2195	-19.36	20240320	1622	9.12	20240207	3470	-48.99	20230804	1622	9.12	20240207	5.60	N	205470	100	129 억	10250107	N	N	117	N	N
19	20240426	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1772	4	2	0.23	585866905	330806	75.25	1782	1784	1767	2295	1238	1768	1771.03	7.92	-37103	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2293	-4.14	0.72	12	0.26	-428.00	2453.00	3765	20230420	-52.93	1622	20240207	9.25	2195	-19.27	20240320	1622	9.25	20240207	3470	-48.93	20230804	1622	9.25	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
20	20240426	140958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1772	4	2	0.23	467723321	264079	60.07	1782	1784	1767	2295	1238	1768	1771.15	7.92	-32295	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2293	-4.14	0.72	12	0.20	-428.00	2453.00	3765	20230420	-52.93	1622	20240207	9.25	2195	-19.27	20240320	1622	9.25	20240207	3470	-48.93	20230804	1622	9.25	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
21	20240426	131000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1772	4	2	0.23	423138966	238900	54.34	1782	1784	1767	2295	1238	1768	1771.20	7.92	-29667	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2293	-4.14	0.72	12	0.18	-428.00	2453.00	3765	20230420	-52.93	1622	20240207	9.25	2195	-19.27	20240320	1622	9.25	20240207	3470	-48.93	20230804	1622	9.25	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
22	20240426	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1772	4	2	0.23	383315124	216412	49.23	1782	1784	1767	2295	1238	1768	1771.23	7.92	-31145	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2293	-4.14	0.72	12	0.17	-428.00	2453.00	3765	20230420	-52.93	1622	20240207	9.25	2195	-19.27	20240320	1622	9.25	20240207	3470	-48.93	20230804	1622	9.25	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
23	20240426	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1775	7	2	0.40	303636735	171435	39.00	1782	1784	1767	2295	1238	1768	1771.15	7.92	-28196	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2296	-4.15	0.72	12	0.13	-428.00	2453.00	3765	20230420	-52.86	1622	20240207	9.43	2195	-19.13	20240320	1622	9.43	20240207	3470	-48.85	20230804	1622	9.43	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
24	20240426	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	2	2	0.11	151359848	85462	19.44	1782	1784	1767	2295	1238	1768	1771.08	7.92	-32024	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2290	-4.14	0.72	12	0.07	-428.00	2453.00	3765	20230420	-52.99	1622	20240207	9.12	2195	-19.36	20240320	1622	9.12	20240207	3470	-48.99	20230804	1622	9.12	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
25	20240426	091001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1767	-1	5	-0.06	38240640	21581	4.91	1782	1784	1767	2295	1238	1768	1771.96	7.92	-10518	1821	1794	1776	1749	1731	1808	1763	130	527	100	1270	1	1	129375009	2286	-4.13	0.72	12	0.02	-428.00	2453.00	3765	20230420	-53.07	1622	20240207	8.94	2195	-19.50	20240320	1622	8.94	20240207	3470	-49.08	20230804	1622	8.94	20240207	5.60	N	205470	100	129 억	10250107	N	N	178	N	N
26	20240425	160951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1768	1	2	0.06	768947237	432930	92.96	1767	1803	1758	2295	1237	1767	1776.17	7.85	83481	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2287	-4.13	0.72	12	0.33	-428.00	2453.00	3845	20230419	-54.02	1622	20240207	9.00	2195	-19.45	20240320	1622	9.00	20240207	3470	-49.05	20230804	1622	9.00	20240207	5.60	N	205470	100	129 억	10161787	N	N	178	N	N
27	20240425	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1771	4	2	0.23	732044176	412067	88.48	1767	1803	1758	2295	1237	1767	1776.52	7.85	83481	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2291	-4.14	0.72	12	0.32	-428.00	2453.00	3845	20230419	-53.94	1622	20240207	9.19	2195	-19.32	20240320	1622	9.19	20240207	3470	-48.96	20230804	1622	9.19	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
28	20240425	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1777	10	2	0.57	662367533	372760	80.04	1767	1803	1758	2295	1237	1767	1776.93	7.85	83457	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2299	-4.15	0.72	12	0.29	-428.00	2453.00	3845	20230419	-53.78	1622	20240207	9.56	2195	-19.04	20240320	1622	9.56	20240207	3470	-48.79	20230804	1622	9.56	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
29	20240425	130954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1774	7	2	0.40	626105254	352337	75.66	1767	1803	1758	2295	1237	1767	1777.01	7.85	82210	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2295	-4.14	0.72	12	0.27	-428.00	2453.00	3845	20230419	-53.86	1622	20240207	9.37	2195	-19.18	20240320	1622	9.37	20240207	3470	-48.88	20230804	1622	9.37	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
30	20240425	120951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1780	13	2	0.74	601793934	338627	72.71	1767	1803	1758	2295	1237	1767	1777.16	7.85	79743	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2303	-4.16	0.73	12	0.26	-428.00	2453.00	3845	20230419	-53.71	1622	20240207	9.74	2195	-18.91	20240320	1622	9.74	20240207	3470	-48.70	20230804	1622	9.74	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
31	20240425	110953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1772	5	2	0.28	533563336	300203	64.46	1767	1803	1758	2295	1237	1767	1777.34	7.85	70316	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2293	-4.14	0.72	12	0.23	-428.00	2453.00	3845	20230419	-53.91	1622	20240207	9.25	2195	-19.27	20240320	1622	9.25	20240207	3470	-48.93	20230804	1622	9.25	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
32	20240425	100953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1776	9	2	0.51	439912971	247312	53.11	1767	1803	1758	2295	1237	1767	1778.78	7.85	72963	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2298	-4.15	0.72	12	0.19	-428.00	2453.00	3845	20230419	-53.81	1622	20240207	9.49	2195	-19.09	20240320	1622	9.49	20240207	3470	-48.82	20230804	1622	9.49	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
33	20240425	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1768	1	2	0.06	86349146	48954	10.51	1767	1772	1758	2295	1237	1767	1763.88	7.85	-9215	1785	1776	1768	1759	1751	1780	1763	130	528	100	1270	1	1	129375009	2287	-4.13	0.72	12	0.04	-428.00	2453.00	3845	20230419	-54.02	1622	20240207	9.00	2195	-19.45	20240320	1622	9.00	20240207	3470	-49.05	20230804	1622	9.00	20240207	5.60	N	205470	100	129 억	10161787	N	N	1566	N	N
34	20240424	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1767	5	2	0.28	805322717	455598	122.24	1762	1777	1760	2290	1234	1762	1767.62	7.87	-11405	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2286	-4.13	0.72	12	0.35	-428.00	2453.00	4005	20230418	-55.88	1622	20240207	8.94	2195	-19.50	20240320	1622	8.94	20240207	3520	-49.80	20230424	1622	8.94	20240207	5.59	N	205470	100	129 억	10177221	N	N	1566	N	N
35	20240424	150951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1767	5	2	0.28	741687846	419592	112.58	1762	1777	1760	2290	1234	1762	1767.64	7.87	-13890	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2286	-4.13	0.72	12	0.32	-428.00	2453.00	4005	20230418	-55.88	1622	20240207	8.94	2195	-19.50	20240320	1622	8.94	20240207	3520	-49.80	20230424	1622	8.94	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
36	20240424	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	8	2	0.45	555005558	313956	84.24	1762	1777	1760	2290	1234	1762	1767.78	7.87	-26601	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2290	-4.14	0.72	12	0.24	-428.00	2453.00	4005	20230418	-55.81	1622	20240207	9.12	2195	-19.36	20240320	1622	9.12	20240207	3520	-49.72	20230424	1622	9.12	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
37	20240424	130954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1767	5	2	0.28	480596845	271862	72.94	1762	1777	1760	2290	1234	1762	1767.80	7.87	-35518	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2286	-4.13	0.72	12	0.21	-428.00	2453.00	4005	20230418	-55.88	1622	20240207	8.94	2195	-19.50	20240320	1622	8.94	20240207	3520	-49.80	20230424	1622	8.94	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
38	20240424	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1765	3	2	0.17	421976994	238679	64.04	1762	1777	1760	2290	1234	1762	1767.97	7.87	-43426	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2283	-4.12	0.72	12	0.18	-428.00	2453.00	4005	20230418	-55.93	1622	20240207	8.82	2195	-19.59	20240320	1622	8.82	20240207	3520	-49.86	20230424	1622	8.82	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
39	20240424	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1765	3	2	0.17	372289490	210517	56.48	1762	1777	1760	2290	1234	1762	1768.45	7.87	-45977	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2283	-4.12	0.72	12	0.16	-428.00	2453.00	4005	20230418	-55.93	1622	20240207	8.82	2195	-19.59	20240320	1622	8.82	20240207	3520	-49.86	20230424	1622	8.82	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
40	20240424	100946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1770	8	2	0.45	230890505	130347	34.97	1762	1777	1762	2290	1234	1762	1771.35	7.87	-6178	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2290	-4.14	0.72	12	0.10	-428.00	2453.00	4005	20230418	-55.81	1622	20240207	9.12	2195	-19.36	20240320	1622	9.12	20240207	3520	-49.72	20230424	1622	9.12	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
41	20240424	090949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1771	9	2	0.51	62660477	35459	9.51	1762	1777	1762	2290	1234	1762	1767.12	7.87	432	1793	1777	1768	1752	1743	1773	1748	130	528	100	1260	1	1	129375009	2291	-4.14	0.72	12	0.03	-428.00	2453.00	4005	20230418	-55.78	1622	20240207	9.19	2195	-19.32	20240320	1622	9.19	20240207	3520	-49.69	20230424	1622	9.19	20240207	5.59	N	205470	100	129 억	10177221	N	N	2189	N	N
42	20240423	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1762	1	2	0.06	632488944	357598	75.43	1765	1784	1759	2285	1233	1761	1768.73	7.89	-34400	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2280	-4.12	0.72	12	0.28	-428.00	2453.00	4235	20230417	-58.39	1622	20240207	8.63	2195	-19.73	20240320	1622	8.63	20240207	3520	-49.94	20230424	1622	8.63	20240207	5.57	N	205470	100	129 억	10211621	N	N	2189	N	N
43	20240423	150945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	2	2	0.11	568954321	321547	67.82	1765	1784	1759	2285	1233	1761	1769.43	7.89	-30097	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2281	-4.12	0.72	12	0.25	-428.00	2453.00	4235	20230417	-58.37	1622	20240207	8.69	2195	-19.68	20240320	1622	8.69	20240207	3520	-49.91	20230424	1622	8.69	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
44	20240423	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	2	2	0.11	492615062	278241	58.69	1765	1784	1759	2285	1233	1761	1770.46	7.89	-25850	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2281	-4.12	0.72	12	0.22	-428.00	2453.00	4235	20230417	-58.37	1622	20240207	8.69	2195	-19.68	20240320	1622	8.69	20240207	3520	-49.91	20230424	1622	8.69	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
45	20240423	130943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	2	2	0.11	436424026	246360	51.96	1765	1784	1759	2285	1233	1761	1771.49	7.89	-22757	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2281	-4.12	0.72	12	0.19	-428.00	2453.00	4235	20230417	-58.37	1622	20240207	8.69	2195	-19.68	20240320	1622	8.69	20240207	3520	-49.91	20230424	1622	8.69	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
46	20240423	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1761	0	3	0.00	394864647	222761	46.99	1765	1784	1759	2285	1233	1761	1772.59	7.89	-14884	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2278	-4.11	0.72	12	0.17	-428.00	2453.00	4235	20230417	-58.42	1622	20240207	8.57	2195	-19.77	20240320	1622	8.57	20240207	3520	-49.97	20230424	1622	8.57	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
47	20240423	110944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	2	2	0.11	312407739	176037	37.13	1765	1784	1762	2285	1233	1761	1774.67	7.89	10317	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2281	-4.12	0.72	12	0.14	-428.00	2453.00	4235	20230417	-58.37	1622	20240207	8.69	2195	-19.68	20240320	1622	8.69	20240207	3520	-49.91	20230424	1622	8.69	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
48	20240423	100942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1775	14	2	0.80	203720410	114688	24.19	1765	1784	1765	2285	1233	1761	1776.30	7.89	45401	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2296	-4.15	0.72	12	0.09	-428.00	2453.00	4235	20230417	-58.09	1622	20240207	9.43	2195	-19.13	20240320	1622	9.43	20240207	3520	-49.57	20230424	1622	9.43	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
49	20240423	090943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1779	18	2	1.02	57963723	32665	6.89	1765	1781	1765	2285	1233	1761	1774.49	7.89	15789	1790	1775	1763	1748	1736	1783	1756	130	524	100	1260	1	1	129375009	2302	-4.16	0.73	12	0.03	-428.00	2453.00	4235	20230417	-57.99	1622	20240207	9.68	2195	-18.95	20240320	1622	9.68	20240207	3520	-49.46	20230424	1622	9.68	20240207	5.57	N	205470	100	129 억	10211621	N	N	1075	N	N
50	20240422	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1761	2	2	0.11	820116571	465472	53.94	1759	1778	1751	2285	1232	1759	1761.94	7.86	36015	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2278	-4.11	0.72	12	0.36	-428.00	2453.00	4385	20230414	-59.84	1622	20240207	8.57	2195	-19.77	20240320	1622	8.57	20240207	3520	-49.97	20230424	1622	8.57	20240207	5.62	N	205470	100	129 억	10173417	N	N	1075	N	N
51	20240422	150938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1764	5	2	0.28	657296425	373025	43.22	1759	1778	1751	2285	1232	1759	1762.07	7.86	24309	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2282	-4.12	0.72	12	0.29	-428.00	2453.00	4385	20230414	-59.77	1622	20240207	8.75	2195	-19.64	20240320	1622	8.75	20240207	3520	-49.89	20230424	1622	8.75	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
52	20240422	140939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	4	2	0.23	535031137	303625	35.18	1759	1778	1751	2285	1232	1759	1762.14	7.86	-263	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2281	-4.12	0.72	12	0.23	-428.00	2453.00	4385	20230414	-59.79	1622	20240207	8.69	2195	-19.68	20240320	1622	8.69	20240207	3520	-49.91	20230424	1622	8.69	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
53	20240422	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1760	1	2	0.06	460803668	261374	30.29	1759	1778	1751	2285	1232	1759	1763.01	7.86	-3108	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2277	-4.11	0.72	12	0.20	-428.00	2453.00	4385	20230414	-59.86	1622	20240207	8.51	2195	-19.82	20240320	1622	8.51	20240207	3520	-50.00	20230424	1622	8.51	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
54	20240422	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1764	5	2	0.28	387882836	220017	25.49	1759	1778	1751	2285	1232	1759	1762.97	7.86	-2981	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2282	-4.12	0.72	12	0.17	-428.00	2453.00	4385	20230414	-59.77	1622	20240207	8.75	2195	-19.64	20240320	1622	8.75	20240207	3520	-49.89	20230424	1622	8.75	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
55	20240422	110937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1758	-1	5	-0.06	265388949	150269	17.41	1759	1778	1757	2285	1232	1759	1766.09	7.86	-19138	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2274	-4.11	0.72	12	0.12	-428.00	2453.00	4385	20230414	-59.91	1622	20240207	8.38	2195	-19.91	20240320	1622	8.38	20240207	3520	-50.06	20230424	1622	8.38	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
56	20240422	100937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1775	16	2	0.91	170793605	96592	11.19	1759	1778	1759	2285	1232	1759	1768.20	7.86	13863	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2296	-4.15	0.72	12	0.07	-428.00	2453.00	4385	20230414	-59.52	1622	20240207	9.43	2195	-19.13	20240320	1622	9.43	20240207	3520	-49.57	20230424	1622	9.43	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
57	20240422	090938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1773	14	2	0.80	29505997	16702	1.94	1759	1777	1759	2285	1232	1759	1766.63	7.86	5042	1835	1797	1770	1732	1705	1783	1718	130	526	100	1260	1	1	129375009	2294	-4.14	0.72	12	0.01	-428.00	2453.00	4385	20230414	-59.57	1622	20240207	9.31	2195	-19.23	20240320	1622	9.31	20240207	3520	-49.63	20230424	1622	9.31	20240207	5.62	N	205470	100	129 억	10173417	N	N	59	N	N
58	20240419	160854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1759	-39	5	-2.17	1490674062	844953	109.33	1798	1808	1743	2335	1259	1798	1764.19	7.96	-118788	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2276	-4.11	0.72	12	0.65	-428.00	2453.00	4385	20230414	-59.89	1622	20240207	8.45	2195	-19.86	20240320	1622	8.45	20240207	3845	-54.25	20230419	1622	8.45	20240207	5.80	N	205470	100	129 억	10292210	N	N	59	N	N
59	20240419	150902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1759	-39	5	-2.17	1345986287	762705	98.69	1798	1808	1743	2335	1259	1798	1764.72	7.96	-104079	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2276	-4.11	0.72	12	0.59	-428.00	2453.00	4385	20230414	-59.89	1622	20240207	8.45	2195	-19.86	20240320	1622	8.45	20240207	3845	-54.25	20230419	1622	8.45	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
60	20240419	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1760	-38	5	-2.11	1045704022	592058	76.61	1798	1808	1743	2335	1259	1798	1766.18	7.96	-117501	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2277	-4.11	0.72	12	0.46	-428.00	2453.00	4385	20230414	-59.86	1622	20240207	8.51	2195	-19.82	20240320	1622	8.51	20240207	3845	-54.23	20230419	1622	8.51	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
61	20240419	130855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1768	-30	5	-1.67	989888300	560396	72.51	1798	1808	1743	2335	1259	1798	1766.37	7.96	-124726	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2287	-4.13	0.72	12	0.43	-428.00	2453.00	4385	20230414	-59.68	1622	20240207	9.00	2195	-19.45	20240320	1622	9.00	20240207	3845	-54.02	20230419	1622	9.00	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
62	20240419	120851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1744	-54	5	-3.00	743908020	420168	54.36	1798	1808	1743	2335	1259	1798	1770.45	7.96	-100289	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2256	-4.07	0.71	12	0.32	-428.00	2453.00	4385	20230414	-60.23	1622	20240207	7.52	2195	-20.55	20240320	1622	7.52	20240207	3845	-54.64	20230419	1622	7.52	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
63	20240419	110903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1760	-38	5	-2.11	464629842	260507	33.71	1798	1808	1758	2335	1259	1798	1783.52	7.96	-83980	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2277	-4.11	0.72	12	0.20	-428.00	2453.00	4385	20230414	-59.86	1622	20240207	8.51	2195	-19.82	20240320	1622	8.51	20240207	3845	-54.23	20230419	1622	8.51	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
64	20240419	100859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1795	-3	5	-0.17	200203684	111734	14.46	1798	1808	1786	2335	1259	1798	1791.75	7.96	8971	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2322	-4.19	0.73	12	0.09	-428.00	2453.00	4385	20230414	-59.06	1622	20240207	10.67	2195	-18.22	20240320	1622	10.67	20240207	3845	-53.32	20230419	1622	10.67	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
65	20240419	090850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1787	-11	5	-0.61	74318334	41422	5.36	1798	1808	1786	2335	1259	1798	1794.11	7.96	-803	1832	1814	1795	1777	1758	1824	1787	130	537	100	1290	1	1	129375009	2312	-4.18	0.73	12	0.03	-428.00	2453.00	4385	20230414	-59.25	1622	20240207	10.17	2195	-18.59	20240320	1622	10.17	20240207	3845	-53.52	20230419	1622	10.17	20240207	5.80	N	205470	100	129 억	10292210	N	N	3196	N	N
66	20240418	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1798	8	2	0.45	1366725195	759619	49.94	1789	1813	1776	2325	1253	1790	1799.23	8.09	-173543	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2326	-4.20	0.73	12	0.59	-428.00	2453.00	4520	20230412	-60.22	1622	20240207	10.85	2195	-18.09	20240320	1622	10.85	20240207	4005	-55.11	20230418	1622	10.85	20240207	5.89	N	205470	100	129 억	10465222	N	N	3196	N	N
67	20240418	150850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1799	9	2	0.50	1239531621	688881	45.29	1789	1813	1776	2325	1253	1790	1799.34	8.09	-159652	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2327	-4.20	0.73	12	0.53	-428.00	2453.00	4520	20230412	-60.20	1622	20240207	10.91	2195	-18.04	20240320	1622	10.91	20240207	4005	-55.08	20230418	1622	10.91	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
68	20240418	140856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1802	12	2	0.67	850597392	472644	31.07	1789	1813	1776	2325	1253	1790	1799.66	8.09	-119640	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2331	-4.21	0.73	12	0.37	-428.00	2453.00	4520	20230412	-60.13	1622	20240207	11.10	2195	-17.90	20240320	1622	11.10	20240207	4005	-55.01	20230418	1622	11.10	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
69	20240418	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1802	12	2	0.67	775658767	431032	28.34	1789	1813	1776	2325	1253	1790	1799.54	8.09	-116823	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2331	-4.21	0.73	12	0.33	-428.00	2453.00	4520	20230412	-60.13	1622	20240207	11.10	2195	-17.90	20240320	1622	11.10	20240207	4005	-55.01	20230418	1622	11.10	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
70	20240418	120848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1805	15	2	0.84	708006903	393462	25.87	1789	1813	1776	2325	1253	1790	1799.43	8.09	-113650	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2335	-4.22	0.74	12	0.30	-428.00	2453.00	4520	20230412	-60.07	1622	20240207	11.28	2195	-17.77	20240320	1622	11.28	20240207	4005	-54.93	20230418	1622	11.28	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
71	20240418	110853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1802	12	2	0.67	332604303	184892	12.15	1789	1813	1776	2325	1253	1790	1798.91	8.09	-48022	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2331	-4.21	0.73	12	0.14	-428.00	2453.00	4520	20230412	-60.13	1622	20240207	11.10	2195	-17.90	20240320	1622	11.10	20240207	4005	-55.01	20230418	1622	11.10	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
72	20240418	100852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1799	9	2	0.50	239212624	133002	8.74	1789	1813	1776	2325	1253	1790	1798.56	8.09	-35859	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2327	-4.20	0.73	12	0.10	-428.00	2453.00	4520	20230412	-60.20	1622	20240207	10.91	2195	-18.04	20240320	1622	10.91	20240207	4005	-55.08	20230418	1622	10.91	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
73	20240418	090848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1787	-3	5	-0.17	55368369	30971	2.04	1789	1798	1776	2325	1253	1790	1787.75	8.09	-10357	1855	1822	1791	1758	1727	1839	1775	130	535	100	1280	1	1	129375009	2312	-4.18	0.73	12	0.02	-428.00	2453.00	4520	20230412	-60.46	1622	20240207	10.17	2195	-18.59	20240320	1622	10.17	20240207	4005	-55.38	20230418	1622	10.17	20240207	5.89	N	205470	100	129 억	10465222	N	N	4331	N	N
74	20240417	160843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1790	32	2	1.82	2704565602	1505967	80.27	1773	1824	1760	2285	1231	1758	1795.95	7.97	148591	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2316	-4.18	0.73	12	1.16	-428.00	2453.00	4900	20230411	-63.47	1622	20240207	10.36	2195	-18.45	20240320	1622	10.36	20240207	4235	-57.73	20230417	1622	10.36	20240207	5.79	N	205470	100	129 억	10316625	N	N	4331	N	N
75	20240417	150857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1792	34	2	1.93	1837481082	1021620	54.45	1773	1824	1760	2285	1231	1758	1798.68	7.97	144199	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2318	-4.19	0.73	12	0.79	-428.00	2453.00	4900	20230411	-63.43	1622	20240207	10.48	2195	-18.36	20240320	1622	10.48	20240207	4235	-57.69	20230417	1622	10.48	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
76	20240417	140851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1803	45	2	2.56	1192114873	661753	35.27	1773	1824	1760	2285	1231	1758	1801.58	7.97	190622	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2333	-4.21	0.74	12	0.51	-428.00	2453.00	4900	20230411	-63.20	1622	20240207	11.16	2195	-17.86	20240320	1622	11.16	20240207	4235	-57.43	20230417	1622	11.16	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
77	20240417	130853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1804	46	2	2.62	936280445	519598	27.70	1773	1824	1760	2285	1231	1758	1802.10	7.97	175079	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2334	-4.21	0.74	12	0.40	-428.00	2453.00	4900	20230411	-63.18	1622	20240207	11.22	2195	-17.81	20240320	1622	11.22	20240207	4235	-57.40	20230417	1622	11.22	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
78	20240417	120855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1810	52	2	2.96	861613174	478366	25.50	1773	1824	1760	2285	1231	1758	1801.34	7.97	167103	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2342	-4.23	0.74	12	0.37	-428.00	2453.00	4900	20230411	-63.06	1622	20240207	11.59	2195	-17.54	20240320	1622	11.59	20240207	4235	-57.26	20230417	1622	11.59	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
79	20240417	110856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1811	53	2	3.01	772299353	428901	22.86	1773	1824	1760	2285	1231	1758	1800.85	7.97	150569	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2343	-4.23	0.74	12	0.33	-428.00	2453.00	4900	20230411	-63.04	1622	20240207	11.65	2195	-17.49	20240320	1622	11.65	20240207	4235	-57.24	20230417	1622	11.65	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
80	20240417	100849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1808	50	2	2.84	544774577	302849	16.14	1773	1824	1760	2285	1231	1758	1799.10	7.97	130640	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2339	-4.22	0.74	12	0.23	-428.00	2453.00	4900	20230411	-63.10	1622	20240207	11.47	2195	-17.63	20240320	1622	11.47	20240207	4235	-57.31	20230417	1622	11.47	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
81	20240417	090846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1762	4	2	0.23	92859280	52467	2.80	1773	1779	1760	2285	1231	1758	1770.33	7.97	10202	1853	1805	1780	1732	1707	1793	1720	130	527	100	1260	1	1	129375009	2280	-4.12	0.72	12	0.04	-428.00	2453.00	4900	20230411	-64.04	1622	20240207	8.63	2195	-19.73	20240320	1622	8.63	20240207	4235	-58.39	20230417	1622	8.63	20240207	5.79	N	205470	100	129 억	10316625	N	N	8254	N	N
82	20240416	160851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1758	-61	5	-3.35	3291997196	1844910	146.53	1818	1828	1755	2360	1274	1819	1784.39	7.96	23858	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2274	-4.11	0.72	12	1.43	-428.00	2453.00	5040	20230410	-65.12	1622	20240207	8.38	2195	-19.91	20240320	1622	8.38	20240207	4235	-58.49	20230417	1622	8.38	20240207	5.98	N	205470	100	129 억	10299496	N	N	8254	N	N
83	20240416	150849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1759	-60	5	-3.30	3187370568	1785388	141.81	1818	1828	1755	2360	1274	1819	1785.23	7.96	33553	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2276	-4.11	0.72	12	1.38	-428.00	2453.00	5040	20230410	-65.10	1622	20240207	8.45	2195	-19.86	20240320	1622	8.45	20240207	4235	-58.47	20230417	1622	8.45	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
84	20240416	140849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1767	-52	5	-2.86	2965824385	1659497	131.81	1818	1828	1755	2360	1274	1819	1787.15	7.96	25595	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2286	-4.13	0.72	12	1.28	-428.00	2453.00	5040	20230410	-64.94	1622	20240207	8.94	2195	-19.50	20240320	1622	8.94	20240207	4235	-58.28	20230417	1622	8.94	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
85	20240416	130848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1762	-57	5	-3.13	2846157843	1591651	126.42	1818	1828	1755	2360	1274	1819	1788.15	7.96	30584	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2280	-4.12	0.72	12	1.23	-428.00	2453.00	5040	20230410	-65.04	1622	20240207	8.63	2195	-19.73	20240320	1622	8.63	20240207	4235	-58.39	20230417	1622	8.63	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
86	20240416	120850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1763	-56	5	-3.08	2555879364	1426769	113.32	1818	1828	1757	2360	1274	1819	1791.35	7.96	5083	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2281	-4.12	0.72	12	1.10	-428.00	2453.00	5040	20230410	-65.02	1622	20240207	8.69	2195	-19.68	20240320	1622	8.69	20240207	4235	-58.37	20230417	1622	8.69	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
87	20240416	110845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1774	-45	5	-2.47	2329380715	1298502	103.13	1818	1828	1770	2360	1274	1819	1793.87	7.96	-22665	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2295	-4.14	0.72	12	1.00	-428.00	2453.00	5040	20230410	-64.80	1622	20240207	9.37	2195	-19.18	20240320	1622	9.37	20240207	4235	-58.11	20230417	1622	9.37	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
88	20240416	100838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1800	-19	5	-1.04	817532957	453370	36.01	1818	1828	1796	2360	1274	1819	1803.18	7.96	101494	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2329	-4.21	0.73	12	0.35	-428.00	2453.00	5040	20230410	-64.29	1622	20240207	10.97	2195	-18.00	20240320	1622	10.97	20240207	4235	-57.50	20230417	1622	10.97	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
89	20240416	090838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1800	-19	5	-1.04	174506067	96809	7.69	1818	1818	1797	2360	1274	1819	1802.32	7.96	-1039	1899	1859	1839	1799	1779	1849	1789	130	541	100	1300	1	1	129375009	2329	-4.21	0.73	12	0.07	-428.00	2453.00	5040	20230410	-64.29	1622	20240207	10.97	2195	-18.00	20240320	1622	10.97	20240207	4235	-57.50	20230417	1622	10.97	20240207	5.98	N	205470	100	129 억	10299496	N	N	1678	N	N
90	20240415	160836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1819	-86	5	-4.51	2272954808	1234714	91.58	1877	1879	1819	2475	1334	1905	1841.06	8.20	-313916	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2353	-4.25	0.74	12	0.95	-428.00	2453.00	5200	20230407	-65.02	1622	20240207	12.15	2195	-17.13	20240320	1622	12.15	20240207	4235	-57.05	20230417	1622	12.15	20240207	6.03	N	205470	100	129 억	10613410	N	N	1678	N	N
91	20240415	150842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1823	-82	5	-4.30	2053092126	1113934	82.62	1877	1879	1822	2475	1334	1905	1843.10	8.20	-282412	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2359	-4.26	0.74	12	0.86	-428.00	2453.00	5200	20230407	-64.94	1622	20240207	12.39	2195	-16.95	20240320	1622	12.39	20240207	4235	-56.95	20230417	1622	12.39	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
92	20240415	140834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1842	-63	5	-3.31	1377782983	745606	55.30	1877	1879	1838	2475	1334	1905	1847.87	8.20	-55845	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2383	-4.30	0.75	12	0.58	-428.00	2453.00	5200	20230407	-64.58	1622	20240207	13.56	2195	-16.08	20240320	1622	13.56	20240207	4235	-56.51	20230417	1622	13.56	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
93	20240415	130826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1843	-62	5	-3.25	1176079183	636089	47.18	1877	1879	1838	2475	1334	1905	1848.92	8.20	-35096	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2384	-4.31	0.75	12	0.49	-428.00	2453.00	5200	20230407	-64.56	1622	20240207	13.63	2195	-16.04	20240320	1622	13.63	20240207	4235	-56.48	20230417	1622	13.63	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
94	20240415	120840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1848	-57	5	-2.99	986094013	533136	39.54	1877	1879	1838	2475	1334	1905	1849.61	8.20	-33153	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2391	-4.32	0.75	12	0.41	-428.00	2453.00	5200	20230407	-64.46	1622	20240207	13.93	2195	-15.81	20240320	1622	13.93	20240207	4235	-56.36	20230417	1622	13.93	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
95	20240415	110840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1848	-57	5	-2.99	932510407	504159	37.39	1877	1879	1838	2475	1334	1905	1849.63	8.20	-30063	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2391	-4.32	0.75	12	0.39	-428.00	2453.00	5200	20230407	-64.46	1622	20240207	13.93	2195	-15.81	20240320	1622	13.93	20240207	4235	-56.36	20230417	1622	13.93	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
96	20240415	100834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1850	-55	5	-2.89	713255533	385165	28.57	1877	1879	1838	2475	1334	1905	1851.81	8.20	-13197	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2393	-4.32	0.75	12	0.30	-428.00	2453.00	5200	20230407	-64.42	1622	20240207	14.06	2195	-15.72	20240320	1622	14.06	20240207	4235	-56.32	20230417	1622	14.06	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
97	20240415	090842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1855	-50	5	-2.62	291413372	156851	11.63	1877	1879	1838	2475	1334	1905	1857.89	8.20	-20981	1979	1941	1921	1883	1863	1961	1903	130	570	100	1370	1	1	129375009	2400	-4.33	0.76	12	0.12	-428.00	2453.00	5200	20230407	-64.33	1622	20240207	14.36	2195	-15.49	20240320	1622	14.36	20240207	4235	-56.20	20230417	1622	14.36	20240207	6.03	N	205470	100	129 억	10613410	N	N	45413	N	N
98	20240412	160834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1905	0	3	0.00	2525871227	1317352	192.35	1901	1959	1901	2475	1334	1905	1917.50	8.15	156718	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2465	-4.45	0.78	12	1.02	-428.00	2453.00	5470	20230406	-65.17	1622	20240207	17.45	2195	-13.21	20240320	1622	17.45	20240207	4520	-57.85	20230412	1622	17.45	20240207	6.02	N	205470	100	129 억	10546803	N	N	45413	N	N
99	20240412	150837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1906	1	2	0.05	1808847694	940999	137.40	1901	1959	1901	2475	1334	1905	1922.26	8.15	89754	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2466	-4.45	0.78	12	0.73	-428.00	2453.00	5470	20230406	-65.16	1622	20240207	17.51	2195	-13.17	20240320	1622	17.51	20240207	4520	-57.83	20230412	1622	17.51	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
100	20240412	140833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1909	4	2	0.21	1531122351	795321	116.13	1901	1959	1901	2475	1334	1905	1925.16	8.15	44432	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2470	-4.46	0.78	12	0.61	-428.00	2453.00	5470	20230406	-65.10	1622	20240207	17.69	2195	-13.03	20240320	1622	17.69	20240207	4520	-57.77	20230412	1622	17.69	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
101	20240412	130825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1909	4	2	0.21	1355069262	702961	102.64	1901	1959	1901	2475	1334	1905	1927.66	8.15	54031	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2470	-4.46	0.78	12	0.54	-428.00	2453.00	5470	20230406	-65.10	1622	20240207	17.69	2195	-13.03	20240320	1622	17.69	20240207	4520	-57.77	20230412	1622	17.69	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
102	20240412	120831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1918	13	2	0.68	1207374075	625717	91.36	1901	1959	1901	2475	1334	1905	1929.58	8.15	63330	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2481	-4.48	0.78	12	0.48	-428.00	2453.00	5470	20230406	-64.94	1622	20240207	18.25	2195	-12.62	20240320	1622	18.25	20240207	4520	-57.57	20230412	1622	18.25	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
103	20240412	110828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1919	14	2	0.73	1024022972	530070	77.40	1901	1959	1901	2475	1334	1905	1931.86	8.15	118983	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2483	-4.48	0.78	12	0.41	-428.00	2453.00	5470	20230406	-64.92	1622	20240207	18.31	2195	-12.57	20240320	1622	18.31	20240207	4520	-57.54	20230412	1622	18.31	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
104	20240412	100830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1934	29	2	1.52	853792905	441625	64.48	1901	1959	1901	2475	1334	1905	1933.30	8.15	128636	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2502	-4.52	0.79	12	0.34	-428.00	2453.00	5470	20230406	-64.64	1622	20240207	19.24	2195	-11.89	20240320	1622	19.24	20240207	4520	-57.21	20230412	1622	19.24	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
105	20240412	090830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1917	12	2	0.63	94441189	49556	7.24	1901	1919	1901	2475	1334	1905	1905.75	8.15	17264	1943	1923	1902	1882	1861	1934	1893	130	570	100	1370	1	1	129375009	2480	-4.48	0.78	12	0.04	-428.00	2453.00	5470	20230406	-64.95	1622	20240207	18.19	2195	-12.67	20240320	1622	18.19	20240207	4520	-57.59	20230412	1622	18.19	20240207	6.02	N	205470	100	129 억	10546803	N	N	620	N	N
106	20240411	160825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1905	6	2	0.32	1269178048	666752	63.27	1892	1922	1881	2465	1330	1899	1903.52	8.07	98845	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2465	-4.45	0.78	12	0.52	-428.00	2453.00	5780	20230405	-67.04	1622	20240207	17.45	2195	-13.21	20240320	1622	17.45	20240207	4900	-61.12	20230411	1622	17.45	20240207	5.95	N	205470	100	129 억	10446220	N	N	620	N	N
107	20240411	150831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1906	7	2	0.37	999333327	525121	49.83	1892	1922	1881	2465	1330	1899	1903.06	8.07	77277	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2466	-4.45	0.78	12	0.41	-428.00	2453.00	5780	20230405	-67.02	1622	20240207	17.51	2195	-13.17	20240320	1622	17.51	20240207	4900	-61.10	20230411	1622	17.51	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
108	20240411	140827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1907	8	2	0.42	848460788	446017	42.32	1892	1922	1881	2465	1330	1899	1902.31	8.07	50068	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2467	-4.46	0.78	12	0.34	-428.00	2453.00	5780	20230405	-67.01	1622	20240207	17.57	2195	-13.12	20240320	1622	17.57	20240207	4900	-61.08	20230411	1622	17.57	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
109	20240411	130818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1907	8	2	0.42	764707873	402133	38.16	1892	1922	1881	2465	1330	1899	1901.63	8.07	44358	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2467	-4.46	0.78	12	0.31	-428.00	2453.00	5780	20230405	-67.01	1622	20240207	17.57	2195	-13.12	20240320	1622	17.57	20240207	4900	-61.08	20230411	1622	17.57	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
110	20240411	120829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1906	7	2	0.37	692716187	364402	34.58	1892	1922	1881	2465	1330	1899	1900.97	8.07	49749	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2466	-4.45	0.78	12	0.28	-428.00	2453.00	5780	20230405	-67.02	1622	20240207	17.51	2195	-13.17	20240320	1622	17.51	20240207	4900	-61.10	20230411	1622	17.51	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
111	20240411	110822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1905	6	2	0.32	525942716	277125	26.30	1892	1914	1881	2465	1330	1899	1897.85	8.07	22187	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2465	-4.45	0.78	12	0.21	-428.00	2453.00	5780	20230405	-67.04	1622	20240207	17.45	2195	-13.21	20240320	1622	17.45	20240207	4900	-61.12	20230411	1622	17.45	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
112	20240411	100828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1901	2	2	0.11	358428994	188962	17.93	1892	1914	1881	2465	1330	1899	1896.83	8.07	18167	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2459	-4.44	0.77	12	0.15	-428.00	2453.00	5780	20230405	-67.11	1622	20240207	17.20	2195	-13.39	20240320	1622	17.20	20240207	4900	-61.20	20230411	1622	17.20	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
113	20240411	090826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1887	-12	5	-0.63	115561864	60857	5.77	1892	1913	1881	2465	1330	1899	1898.91	8.07	1800	1942	1920	1905	1883	1868	1913	1876	130	566	100	1360	1	1	129375009	2441	-4.41	0.77	12	0.05	-428.00	2453.00	5780	20230405	-67.35	1622	20240207	16.34	2195	-14.03	20240320	1622	16.34	20240207	4900	-61.49	20230411	1622	16.34	20240207	5.95	N	205470	100	129 억	10446220	N	N	501	N	N
114	20240409	160813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1899	-11	5	-0.58	1975695406	1041636	60.77	1901	1927	1890	2480	1337	1910	1896.70	8.14	-80608	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2457	-4.44	0.77	12	0.81	-428.00	2453.00	5780	20230405	-67.15	1622	20240207	17.08	2195	-13.49	20240320	1622	17.08	20240207	5040	-62.32	20230410	1622	17.08	20240207	6.10	N	205470	100	129 억	10526751	N	N	501	N	N
115	20240409	150818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1900	-10	5	-0.52	1525000248	804203	46.92	1901	1927	1890	2480	1337	1910	1896.26	8.14	-50807	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2458	-4.44	0.77	12	0.62	-428.00	2453.00	5780	20230405	-67.13	1622	20240207	17.14	2195	-13.44	20240320	1622	17.14	20240207	5040	-62.30	20230410	1622	17.14	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
116	20240409	140823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1892	-18	5	-0.94	1263706091	666266	38.87	1901	1927	1890	2480	1337	1910	1896.67	8.14	-45682	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2448	-4.42	0.77	12	0.51	-428.00	2453.00	5780	20230405	-67.27	1622	20240207	16.65	2195	-13.80	20240320	1622	16.65	20240207	5040	-62.46	20230410	1622	16.65	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
117	20240409	130816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1893	-17	5	-0.89	1079205938	568753	33.18	1901	1927	1890	2480	1337	1910	1897.46	8.14	-56357	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2449	-4.42	0.77	12	0.44	-428.00	2453.00	5780	20230405	-67.25	1622	20240207	16.71	2195	-13.76	20240320	1622	16.71	20240207	5040	-62.44	20230410	1622	16.71	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
118	20240409	120818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1893	-17	5	-0.89	914231415	481575	28.10	1901	1927	1890	2480	1337	1910	1898.38	8.14	-55897	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2449	-4.42	0.77	12	0.37	-428.00	2453.00	5780	20230405	-67.25	1622	20240207	16.71	2195	-13.76	20240320	1622	16.71	20240207	5040	-62.44	20230410	1622	16.71	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
119	20240409	110817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1895	-15	5	-0.79	820555847	432107	25.21	1901	1927	1890	2480	1337	1910	1898.92	8.14	-55318	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2452	-4.43	0.77	12	0.33	-428.00	2453.00	5780	20230405	-67.21	1622	20240207	16.83	2195	-13.67	20240320	1622	16.83	20240207	5040	-62.40	20230410	1622	16.83	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
120	20240409	100810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1896	-14	5	-0.73	470759854	247447	14.44	1901	1927	1894	2480	1337	1910	1902.42	8.14	-59327	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2453	-4.43	0.77	12	0.19	-428.00	2453.00	5780	20230405	-67.20	1622	20240207	16.89	2195	-13.62	20240320	1622	16.89	20240207	5040	-62.38	20230410	1622	16.89	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
121	20240409	090827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1908	-2	5	-0.10	85990003	44942	2.62	1901	1927	1901	2480	1337	1910	1913.48	8.14	-10364	1988	1949	1916	1877	1844	1932	1860	130	570	100	1370	1	1	129375009	2468	-4.46	0.78	12	0.03	-428.00	2453.00	5780	20230405	-66.99	1622	20240207	17.63	2195	-13.08	20240320	1622	17.63	20240207	5040	-62.14	20230410	1622	17.63	20240207	6.10	N	205470	100	129 억	10526751	N	N	1535	N	N
122	20240408	160810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1910	-5	5	-0.26	3237717307	1687875	65.34	1917	1955	1883	2485	1341	1915	1918.23	7.94	-80280	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2471	-4.46	0.78	12	1.30	-428.00	2453.00	5780	20230405	-66.96	1622	20240207	17.76	2195	-12.98	20240320	1622	17.76	20240207	5040	-62.10	20230410	1622	17.76	20240207	6.07	N	205470	100	129 억	10275423	N	N	1535	N	N
123	20240408	150817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1911	-4	5	-0.21	2749055940	1432044	55.43	1917	1955	1883	2485	1341	1915	1919.67	7.94	-74663	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2472	-4.46	0.78	12	1.11	-428.00	2453.00	5780	20230405	-66.94	1622	20240207	17.82	2195	-12.94	20240320	1622	17.82	20240207	5040	-62.08	20230410	1622	17.82	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
124	20240408	140817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1938	23	2	1.20	2397512518	1249082	48.35	1917	1955	1883	2485	1341	1915	1919.42	7.94	-25640	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2507	-4.53	0.79	12	0.97	-428.00	2453.00	5780	20230405	-66.47	1622	20240207	19.48	2195	-11.71	20240320	1622	19.48	20240207	5040	-61.55	20230410	1622	19.48	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
125	20240408	130812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1948	33	2	1.72	2174115810	1133509	43.88	1917	1955	1883	2485	1341	1915	1918.04	7.94	-13427	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2520	-4.55	0.79	12	0.88	-428.00	2453.00	5780	20230405	-66.30	1622	20240207	20.10	2195	-11.25	20240320	1622	20.10	20240207	5040	-61.35	20230410	1622	20.10	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
126	20240408	120818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1931	16	2	0.84	1683438522	881103	34.11	1917	1944	1883	2485	1341	1915	1910.60	7.94	-82007	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2498	-4.51	0.79	12	0.68	-428.00	2453.00	5780	20230405	-66.59	1622	20240207	19.05	2195	-12.03	20240320	1622	19.05	20240207	5040	-61.69	20230410	1622	19.05	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
127	20240408	110819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1907	-8	5	-0.42	1423510266	746188	28.89	1917	1944	1883	2485	1341	1915	1907.70	7.94	-158766	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2467	-4.46	0.78	12	0.58	-428.00	2453.00	5780	20230405	-67.01	1622	20240207	17.57	2195	-13.12	20240320	1622	17.57	20240207	5040	-62.16	20230410	1622	17.57	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
128	20240408	100808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1910	-5	5	-0.26	868290901	457399	17.71	1917	1944	1883	2485	1341	1915	1898.30	7.94	-125951	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2471	-4.46	0.78	12	0.35	-428.00	2453.00	5780	20230405	-66.96	1622	20240207	17.76	2195	-12.98	20240320	1622	17.76	20240207	5040	-62.10	20230410	1622	17.76	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
129	20240408	090818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1890	-25	5	-1.31	284971343	149293	5.78	1917	1944	1887	2485	1341	1915	1908.78	7.94	-69220	2025	1970	1910	1855	1795	1997	1882	130	570	100	1370	1	1	129375009	2445	-4.42	0.77	12	0.12	-428.00	2453.00	5780	20230405	-67.30	1622	20240207	16.52	2195	-13.90	20240320	1622	16.52	20240207	5040	-62.50	20230410	1622	16.52	20240207	6.07	N	205470	100	129 억	10275423	N	N	3054	N	N
130	20240405	160816	57	100.00	KOSDAQ	제약	N	N	N	N		N	1915	-27	5	-1.39	4911487648	2556358	84.45	1911	1965	1850	2520	1360	1942	1921.31	7.96	-15984	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2478	-4.47	0.78	12	1.98	-428.00	2453.00	5780	20230405	-66.87	1622	20240207	18.06	2195	-12.76	20240320	1622	18.06	20240207	5780	-66.87	20230405	1622	18.06	20240207	6.22	N	205470	100	129 억	10296872	N	N	3054	N	N
131	20240405	150811	57	100.00	KOSDAQ	제약	N	N	N	N		N	1929	-13	5	-0.67	3831077728	1994866	65.90	1911	1965	1850	2520	1360	1942	1920.47	7.96	152395	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2496	-4.51	0.79	12	1.54	-428.00	2453.00	5780	20230405	-66.63	1622	20240207	18.93	2195	-12.12	20240320	1622	18.93	20240207	5780	-66.63	20230405	1622	18.93	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
132	20240405	140811	57	100.00	KOSDAQ	제약	N	N	N	N		N	1941	-1	5	-0.05	3177287984	1656133	54.71	1911	1965	1850	2520	1360	1942	1918.50	7.96	188329	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2511	-4.54	0.79	12	1.28	-428.00	2453.00	5780	20230405	-66.42	1622	20240207	19.67	2195	-11.57	20240320	1622	19.67	20240207	5780	-66.42	20230405	1622	19.67	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
133	20240405	130808	57	100.00	KOSDAQ	제약	N	N	N	N		N	1905	-37	5	-1.91	2093522557	1097888	36.27	1911	1935	1850	2520	1360	1942	1906.86	7.96	52599	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2465	-4.45	0.78	12	0.85	-428.00	2453.00	5780	20230405	-67.04	1622	20240207	17.45	2195	-13.21	20240320	1622	17.45	20240207	5780	-67.04	20230405	1622	17.45	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
134	20240405	120809	57	100.00	KOSDAQ	제약	N	N	N	N		N	1890	-52	5	-2.68	1830508346	958636	31.67	1911	1935	1850	2520	1360	1942	1909.49	7.96	25441	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2445	-4.42	0.77	12	0.74	-428.00	2453.00	5780	20230405	-67.30	1622	20240207	16.52	2195	-13.90	20240320	1622	16.52	20240207	5780	-67.30	20230405	1622	16.52	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
135	20240405	110814	57	100.00	KOSDAQ	제약	N	N	N	N		N	1910	-32	5	-1.65	1352911455	705912	23.32	1911	1935	1901	2520	1360	1942	1916.54	7.96	12093	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2471	-4.46	0.78	12	0.55	-428.00	2453.00	5780	20230405	-66.96	1622	20240207	17.76	2195	-12.98	20240320	1622	17.76	20240207	5780	-66.96	20230405	1622	17.76	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
136	20240405	100706	57	100.00	KOSDAQ	제약	N	N	N	N		N	1925	-17	5	-0.88	905932490	471946	15.59	1911	1935	1910	2520	1360	1942	1919.57	7.96	25740	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2490	-4.50	0.78	12	0.36	-428.00	2453.00	5780	20230405	-66.70	1622	20240207	18.68	2195	-12.30	20240320	1622	18.68	20240207	5780	-66.70	20230405	1622	18.68	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
137	20240405	090800	57	100.00	KOSDAQ	제약	N	N	N	N		N	1925	-17	5	-0.88	223418611	116475	3.85	1911	1935	1911	2520	1360	1942	1918.17	7.96	8786	2081	2011	1970	1900	1859	1991	1880	130	578	100	1390	1	1	129375009	2490	-4.50	0.78	12	0.09	-428.00	2453.00	5780	20230405	-66.70	1622	20240207	18.68	2195	-12.30	20240320	1622	18.68	20240207	5780	-66.70	20230405	1622	18.68	20240207	6.22	N	205470	100	129 억	10296872	N	N	0	N	N
138	20240404	160759	57	100.00	KOSDAQ	제약	N	N	N	N		N	1942	-83	5	-4.10	5925828071	3004766	114.60	2040	2040	1929	2630	1420	2025	1972.18	8.82	-1127176	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2512	-4.54	0.79	12	2.32	-428.00	2453.00	5780	20230405	-66.40	1622	20240207	19.73	2195	-11.53	20240320	1622	19.73	20240207	5780	-66.40	20230405	1622	19.73	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
139	20240404	150757	57	100.00	KOSDAQ	제약	N	N	N	N		N	1936	-89	5	-4.40	5494152999	2781465	106.08	2040	2040	1930	2630	1420	2025	1975.27	8.82	-1075621	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2505	-4.52	0.79	12	2.15	-428.00	2453.00	5780	20230405	-66.51	1622	20240207	19.36	2195	-11.80	20240320	1622	19.36	20240207	5780	-66.51	20230405	1622	19.36	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
140	20240404	140800	57	100.00	KOSDAQ	제약	N	N	N	N		N	1943	-82	5	-4.05	4778900108	2411866	91.99	2040	2040	1930	2630	1420	2025	1981.41	8.82	-921905	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2514	-4.54	0.79	12	1.86	-428.00	2453.00	5780	20230405	-66.38	1622	20240207	19.79	2195	-11.48	20240320	1622	19.79	20240207	5780	-66.38	20230405	1622	19.79	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
141	20240404	130751	57	100.00	KOSDAQ	제약	N	N	N	N		N	1945	-80	5	-3.95	4465296382	2250294	85.82	2040	2040	1930	2630	1420	2025	1984.32	8.82	-883269	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2516	-4.54	0.79	12	1.74	-428.00	2453.00	5780	20230405	-66.35	1622	20240207	19.91	2195	-11.39	20240320	1622	19.91	20240207	5780	-66.35	20230405	1622	19.91	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
142	20240404	120757	57	100.00	KOSDAQ	제약	N	N	N	N		N	1951	-74	5	-3.65	3776329114	1894921	72.27	2040	2040	1949	2630	1420	2025	1992.87	8.82	-839378	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2524	-4.56	0.80	12	1.46	-428.00	2453.00	5780	20230405	-66.25	1622	20240207	20.28	2195	-11.12	20240320	1622	20.28	20240207	5780	-66.25	20230405	1622	20.28	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
143	20240404	110759	57	100.00	KOSDAQ	제약	N	N	N	N		N	1974	-51	5	-2.52	3094928004	1547504	59.02	2040	2040	1964	2630	1420	2025	1999.95	8.82	-744343	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2554	-4.61	0.80	12	1.20	-428.00	2453.00	5780	20230405	-65.85	1622	20240207	21.70	2195	-10.07	20240320	1622	21.70	20240207	5780	-65.85	20230405	1622	21.70	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
144	20240404	100758	57	100.00	KOSDAQ	제약	N	N	N	N		N	1989	-36	5	-1.78	2367751875	1179798	45.00	2040	2040	1986	2630	1420	2025	2006.91	8.82	-671342	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	1	1	129375009	2573	-4.65	0.81	12	0.91	-428.00	2453.00	5780	20230405	-65.59	1622	20240207	22.63	2195	-9.38	20240320	1622	22.63	20240207	5780	-65.59	20230405	1622	22.63	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
145	20240404	090758	57	100.00	KOSDAQ	제약	N	N	N	N		N	2025	0	3	0.00	215784690	107020	4.08	2040	2040	2000	2630	1420	2025	2016.30	8.82	-59772	2091	2057	2016	1982	1941	2075	2000	130	605	100	1450	5	1	129375009	2620	-4.73	0.83	12	0.08	-428.00	2453.00	5780	20230405	-64.97	1622	20240207	24.85	2195	-7.74	20240320	1622	24.85	20240207	5780	-64.97	20230405	1622	24.85	20240207	6.15	N	205470	100	129 억	11405132	N	N	5633	N	N
146	20240403	160756	57	100.00	KOSDAQ	제약	N	N	N	N		N	2025	0	3	0.00	5208667478	2576820	111.52	2010	2050	1975	2630	1420	2025	2021.34	8.90	-103758	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2620	-4.73	0.83	12	1.99	-428.00	2453.00	5780	20230405	-64.97	1622	20240207	24.85	2195	-7.74	20240320	1622	24.85	20240207	5780	-64.97	20230405	1622	24.85	20240207	5.95	N	205470	100	129 억	11509107	N	N	5633	N	N
147	20240403	150757	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	5	2	0.25	3792226558	1877690	81.27	2010	2050	1975	2630	1420	2025	2019.62	8.90	40797	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2626	-4.74	0.83	12	1.45	-428.00	2453.00	5780	20230405	-64.88	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
148	20240403	140749	57	100.00	KOSDAQ	제약	N	N	N	N		N	2020	-5	5	-0.25	3072827628	1521741	65.86	2010	2050	1975	2630	1420	2025	2019.28	8.90	111493	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2613	-4.72	0.82	12	1.18	-428.00	2453.00	5780	20230405	-65.05	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	5780	-65.05	20230405	1622	24.54	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
149	20240403	130750	57	100.00	KOSDAQ	제약	N	N	N	N		N	2015	-10	5	-0.49	2843328943	1408016	60.94	2010	2050	1975	2630	1420	2025	2019.39	8.90	115248	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2607	-4.71	0.82	12	1.09	-428.00	2453.00	5780	20230405	-65.14	1622	20240207	24.23	2195	-8.20	20240320	1622	24.23	20240207	5780	-65.14	20230405	1622	24.23	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
150	20240403	120749	57	100.00	KOSDAQ	제약	N	N	N	N		N	2020	-5	5	-0.25	2571823283	1273072	55.10	2010	2050	1975	2630	1420	2025	2020.17	8.90	104504	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2613	-4.72	0.82	12	0.98	-428.00	2453.00	5780	20230405	-65.05	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	5780	-65.05	20230405	1622	24.54	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
151	20240403	110753	57	100.00	KOSDAQ	제약	N	N	N	N		N	2015	-10	5	-0.49	2100809298	1038808	44.96	2010	2050	1975	2630	1420	2025	2022.33	8.90	94410	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2607	-4.71	0.82	12	0.80	-428.00	2453.00	5780	20230405	-65.14	1622	20240207	24.23	2195	-8.20	20240320	1622	24.23	20240207	5780	-65.14	20230405	1622	24.23	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
152	20240403	100751	57	100.00	KOSDAQ	제약	N	N	N	N		N	2045	20	2	0.99	1719429468	850572	36.81	2010	2050	1975	2630	1420	2025	2021.50	8.90	117176	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2646	-4.78	0.83	12	0.66	-428.00	2453.00	5780	20230405	-64.62	1622	20240207	26.08	2195	-6.83	20240320	1622	26.08	20240207	5780	-64.62	20230405	1622	26.08	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
153	20240403	090753	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	5	2	0.25	490789128	245443	10.62	2010	2030	1975	2630	1420	2025	1999.59	8.90	-34570	2121	2072	2036	1987	1951	2055	1970	130	605	100	1450	5	1	129375009	2626	-4.74	0.83	12	0.19	-428.00	2453.00	5780	20230405	-64.88	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	5.95	N	205470	100	129 억	11509107	N	N	0	N	N
154	20240402	160740	57	100.00	KOSDAQ	제약	N	N	N	N		N	2025	-35	5	-1.70	4603366700	2273570	59.94	2040	2085	2000	2675	1445	2060	2024.72	9.05	-207655	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2620	-4.73	0.83	12	1.76	-428.00	2453.00	5820	20230328	-65.21	1622	20240207	24.85	2195	-7.74	20240320	1622	24.85	20240207	5780	-64.97	20230405	1622	24.85	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
155	20240402	150747	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	-30	5	-1.46	4182113715	2065596	54.46	2040	2085	2000	2675	1445	2060	2024.64	9.05	-196686	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2626	-4.74	0.83	12	1.60	-428.00	2453.00	5820	20230328	-65.12	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
156	20240402	140752	57	100.00	KOSDAQ	제약	N	N	N	N		N	2020	-40	5	-1.94	3476486945	1716270	45.25	2040	2085	2000	2675	1445	2060	2025.60	9.05	-204156	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2613	-4.72	0.82	12	1.33	-428.00	2453.00	5820	20230328	-65.29	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	5780	-65.05	20230405	1622	24.54	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
157	20240402	130739	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	-30	5	-1.46	3204997780	1581942	41.71	2040	2085	2000	2675	1445	2060	2025.98	9.05	-224321	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2626	-4.74	0.83	12	1.22	-428.00	2453.00	5820	20230328	-65.12	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
158	20240402	120736	57	100.00	KOSDAQ	제약	N	N	N	N		N	2020	-40	5	-1.94	2942806145	1452351	38.29	2040	2085	2000	2675	1445	2060	2026.22	9.05	-243139	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2613	-4.72	0.82	12	1.12	-428.00	2453.00	5820	20230328	-65.29	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	5780	-65.05	20230405	1622	24.54	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
159	20240402	110740	57	100.00	KOSDAQ	제약	N	N	N	N		N	2020	-40	5	-1.94	2615089615	1290369	34.02	2040	2085	2000	2675	1445	2060	2026.61	9.05	-295049	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2613	-4.72	0.82	12	1.00	-428.00	2453.00	5820	20230328	-65.29	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	5780	-65.05	20230405	1622	24.54	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
160	20240402	100742	57	100.00	KOSDAQ	제약	N	N	N	N		N	2010	-50	5	-2.43	1972841310	972067	25.63	2040	2085	2005	2675	1445	2060	2029.52	9.05	-358467	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2600	-4.70	0.82	12	0.75	-428.00	2453.00	5820	20230328	-65.46	1622	20240207	23.92	2195	-8.43	20240320	1622	23.92	20240207	5780	-65.22	20230405	1622	23.92	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
161	20240402	090740	57	100.00	KOSDAQ	제약	N	N	N	N		N	2040	-20	5	-0.97	632553180	307455	8.11	2040	2085	2035	2675	1445	2060	2057.38	9.05	-85432	2176	2117	2061	2002	1946	2090	1975	130	615	100	1480	5	1	129375009	2639	-4.77	0.83	12	0.24	-428.00	2453.00	5820	20230328	-64.95	1622	20240207	25.77	2195	-7.06	20240320	1622	25.77	20240207	5780	-64.71	20230405	1622	25.77	20240207	6.38	N	205470	100	129 억	11713232	N	N	325	N	N
162	20240401	160739	57	100.00	KOSDAQ	제약	N	N	N	N		N	2060	10	2	0.49	7621575750	3719559	18.26	2110	2120	2005	2665	1435	2050	2049.02	9.56	-820184	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2665	-4.81	0.84	12	2.88	-428.00	2453.00	6530	20230327	-68.45	1622	20240207	27.00	2195	-6.15	20240320	1622	27.00	20240207	5780	-64.36	20230405	1622	27.00	20240207	6.48	N	205470	100	129 억	12367141	N	N	325	N	N
163	20240401	150741	57	100.00	KOSDAQ	제약	N	N	N	N		N	2060	10	2	0.49	7182474120	3506046	17.21	2110	2120	2005	2665	1435	2050	2048.60	9.56	-762891	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2665	-4.81	0.84	12	2.71	-428.00	2453.00	6530	20230327	-68.45	1622	20240207	27.00	2195	-6.15	20240320	1622	27.00	20240207	5780	-64.36	20230405	1622	27.00	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N
164	20240401	140735	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	-20	5	-0.98	6261186045	3055883	15.00	2110	2120	2005	2665	1435	2050	2048.90	9.56	-664395	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2626	-4.74	0.83	12	2.36	-428.00	2453.00	6530	20230327	-68.91	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N
165	20240401	130733	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	-20	5	-0.98	5878261870	2867075	14.07	2110	2120	2005	2665	1435	2050	2050.26	9.56	-665981	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2626	-4.74	0.83	12	2.22	-428.00	2453.00	6530	20230327	-68.91	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N
166	20240401	120740	57	100.00	KOSDAQ	제약	N	N	N	N		N	2020	-30	5	-1.46	5521716525	2690429	13.21	2110	2120	2005	2665	1435	2050	2052.36	9.56	-656213	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2613	-4.72	0.82	12	2.08	-428.00	2453.00	6530	20230327	-69.07	1622	20240207	24.54	2195	-7.97	20240320	1622	24.54	20240207	5780	-65.05	20230405	1622	24.54	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N
167	20240401	110739	57	100.00	KOSDAQ	제약	N	N	N	N		N	2010	-40	5	-1.95	5199200755	2530094	12.42	2110	2120	2005	2665	1435	2050	2054.94	9.56	-633604	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2600	-4.70	0.82	12	1.96	-428.00	2453.00	6530	20230327	-69.22	1622	20240207	23.92	2195	-8.43	20240320	1622	23.92	20240207	5780	-65.22	20230405	1622	23.92	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N
168	20240401	100736	57	100.00	KOSDAQ	제약	N	N	N	N		N	2030	-20	5	-0.98	4387272810	2128326	10.45	2110	2120	2010	2665	1435	2050	2061.38	9.56	-492286	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2626	-4.74	0.83	12	1.65	-428.00	2453.00	6530	20230327	-68.91	1622	20240207	25.15	2195	-7.52	20240320	1622	25.15	20240207	5780	-64.88	20230405	1622	25.15	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N
169	20240401	090735	57	100.00	KOSDAQ	제약	N	N	N	N		N	2055	5	2	0.24	2446596315	1174967	5.77	2110	2120	2025	2665	1435	2050	2082.28	9.56	-361725	2304	2176	2052	1924	1800	2241	1989	130	615	100	1470	5	1	129375009	2659	-4.80	0.84	12	0.91	-428.00	2453.00	6530	20230327	-68.53	1622	20240207	26.70	2195	-6.38	20240320	1622	26.70	20240207	5780	-64.45	20230405	1622	26.70	20240207	6.48	N	205470	100	129 억	12367141	N	N	1477	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History