KissMeData/378800/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161255	57	100.00	KOSDAQ		제약	N	N	N	N	N	1977	16	2	0.82	291236119	146580	69.34	1979	2020	1942	2545	1373	1961	1986.88	0.75	-3186	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	456	-3.65	2.40	12	0.64	-541.00	823.00	6460	20230504	-69.40	1801	20240426	9.77	4015	-50.76	20240124	1801	9.77	20240426	6460	-69.40	20230504	1801	9.77	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
3	20240430	151306	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	15	2	0.76	284694364	143262	67.77	1979	2020	1942	2545	1373	1961	1987.23	0.75	-3963	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	456	-3.65	2.40	12	0.62	-541.00	823.00	6460	20230504	-69.41	1801	20240426	9.72	4015	-50.78	20240124	1801	9.72	20240426	6460	-69.41	20230504	1801	9.72	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
4	20240430	141313	57	100.00	KOSDAQ		제약	N	N	N	N	N	1986	25	2	1.27	253621436	127543	60.34	1979	2020	1942	2545	1373	1961	1988.52	0.75	-1096	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	458	-3.67	2.41	12	0.55	-541.00	823.00	6460	20230504	-69.26	1801	20240426	10.27	4015	-50.54	20240124	1801	10.27	20240426	6460	-69.26	20230504	1801	10.27	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
5	20240430	131309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	28	2	1.43	234774759	118053	55.85	1979	2020	1942	2545	1373	1961	1988.72	0.75	1405	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	459	-3.68	2.42	12	0.51	-541.00	823.00	6460	20230504	-69.21	1801	20240426	10.44	4015	-50.46	20240124	1801	10.44	20240426	6460	-69.21	20230504	1801	10.44	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
6	20240430	121305	57	100.00	KOSDAQ		제약	N	N	N	N	N	1987	26	2	1.33	209887069	105543	49.93	1979	2020	1942	2545	1373	1961	1988.64	0.75	1905	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	458	-3.67	2.41	12	0.46	-541.00	823.00	6460	20230504	-69.24	1801	20240426	10.33	4015	-50.51	20240124	1801	10.33	20240426	6460	-69.24	20230504	1801	10.33	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
7	20240430	111300	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	49	2	2.50	174923036	88016	41.64	1979	2020	1942	2545	1373	1961	1987.40	0.75	9238	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	5	1	23071031	464	-3.72	2.44	12	0.38	-541.00	823.00	6460	20230504	-68.89	1801	20240426	11.60	4015	-49.94	20240124	1801	11.60	20240426	6460	-68.89	20230504	1801	11.60	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
8	20240430	101301	57	100.00	KOSDAQ		제약	N	N	N	N	N	1987	26	2	1.33	118588981	59855	28.32	1979	2000	1942	2545	1373	1961	1981.27	0.75	16591	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	458	-3.67	2.41	12	0.26	-541.00	823.00	6460	20230504	-69.24	1801	20240426	10.33	4015	-50.51	20240124	1801	10.33	20240426	6460	-69.24	20230504	1801	10.33	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
9	20240430	091311	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	1	2	0.05	14716187	7515	3.56	1979	1979	1942	2545	1373	1961	1958.24	0.75	-2655	2056	2008	1933	1885	1810	2032	1909	115	584	500	1370	1	1	23071031	453	-3.63	2.38	12	0.03	-541.00	823.00	6460	20230504	-69.63	1801	20240426	8.94	4015	-51.13	20240124	1801	8.94	20240426	6460	-69.63	20230504	1801	8.94	20240426	0.65	N	378800	500	115 억	172486	N	N	N	N
10	20240429	161250	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	81	2	4.31	409574262	210874	41.29	1871	1981	1858	2440	1316	1880	1942.27	0.59	31630	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	452	-3.62	2.38	12	0.91	-541.00	823.00	6460	20230504	-69.64	1801	20240426	8.88	4015	-51.16	20240124	1801	8.88	20240426	6460	-69.64	20230504	1801	8.88	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
11	20240429	151301	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	73	2	3.88	403170759	207601	40.64	1871	1981	1858	2440	1316	1880	1942.05	0.59	31651	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	451	-3.61	2.37	12	0.90	-541.00	823.00	6460	20230504	-69.77	1801	20240426	8.44	4015	-51.36	20240124	1801	8.44	20240426	6460	-69.77	20230504	1801	8.44	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
12	20240429	141215	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	80	2	4.26	383256686	197421	38.65	1871	1981	1858	2440	1316	1880	1941.32	0.59	28749	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	452	-3.62	2.38	12	0.86	-541.00	823.00	6460	20230504	-69.66	1801	20240426	8.83	4015	-51.18	20240124	1801	8.83	20240426	6460	-69.66	20230504	1801	8.83	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
13	20240429	131259	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	81	2	4.31	354611371	182897	35.81	1871	1981	1858	2440	1316	1880	1938.86	0.59	26651	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	452	-3.62	2.38	12	0.79	-541.00	823.00	6460	20230504	-69.64	1801	20240426	8.88	4015	-51.16	20240124	1801	8.88	20240426	6460	-69.64	20230504	1801	8.88	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
14	20240429	121258	57	100.00	KOSDAQ		제약	N	N	N	N	N	1951	71	2	3.78	234934832	122092	23.90	1871	1960	1858	2440	1316	1880	1924.24	0.59	19508	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	450	-3.61	2.37	12	0.53	-541.00	823.00	6460	20230504	-69.80	1801	20240426	8.33	4015	-51.41	20240124	1801	8.33	20240426	6460	-69.80	20230504	1801	8.33	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
15	20240429	111231	57	100.00	KOSDAQ		제약	N	N	N	N	N	1950	70	2	3.72	214534341	111581	21.85	1871	1960	1858	2440	1316	1880	1922.68	0.59	16684	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	450	-3.60	2.37	12	0.48	-541.00	823.00	6460	20230504	-69.81	1801	20240426	8.27	4015	-51.43	20240124	1801	8.27	20240426	6460	-69.81	20230504	1801	8.27	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
16	20240429	101258	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	40	2	2.13	125643018	65827	12.89	1871	1944	1858	2440	1316	1880	1908.69	0.59	10068	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	443	-3.55	2.33	12	0.29	-541.00	823.00	6460	20230504	-70.28	1801	20240426	6.61	4015	-52.18	20240124	1801	6.61	20240426	6460	-70.28	20230504	1801	6.61	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
17	20240429	091259	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	38	2	2.02	33639764	17922	3.51	1871	1919	1858	2440	1316	1880	1877.01	0.59	7815	2146	2013	1907	1774	1668	1960	1721	115	560	500	1310	1	1	23071031	443	-3.55	2.33	12	0.08	-541.00	823.00	6460	20230504	-70.31	1801	20240426	6.50	4015	-52.23	20240124	1801	6.50	20240426	6460	-70.31	20230504	1801	6.50	20240426	0.63	N	378800	500	115 억	135219	N	N	N	N
18	20240426	161253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1880	-125	5	-6.23	976746538	508874	189.71	2035	2040	1801	2605	1405	2005	1919.47	0.38	47051	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	434	-3.48	2.28	12	2.21	-541.00	823.00	6460	20230504	-70.90	1801	20240426	4.39	4015	-53.18	20240124	1801	4.39	20240426	6460	-70.90	20230504	1801	4.39	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
19	20240426	151255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1895	-110	5	-5.49	959590918	499744	186.30	2035	2040	1801	2605	1405	2005	1920.16	0.38	46289	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	437	-3.50	2.30	12	2.17	-541.00	823.00	6460	20230504	-70.67	1801	20240426	5.22	4015	-52.80	20240124	1801	5.22	20240426	6460	-70.67	20230504	1801	5.22	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
20	20240426	141253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1893	-112	5	-5.59	914785124	476038	177.47	2035	2040	1801	2605	1405	2005	1921.66	0.38	46021	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	437	-3.50	2.30	12	2.06	-541.00	823.00	6460	20230504	-70.70	1801	20240426	5.11	4015	-52.85	20240124	1801	5.11	20240426	6460	-70.70	20230504	1801	5.11	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
21	20240426	131253	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1872	-133	5	-6.63	867391914	450815	168.06	2035	2040	1801	2605	1405	2005	1924.05	0.38	40447	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	432	-3.46	2.27	12	1.95	-541.00	823.00	6460	20230504	-71.02	1801	20240426	3.94	4015	-53.37	20240124	1801	3.94	20240426	6460	-71.02	20230504	1801	3.94	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
22	20240426	121252	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1880	-125	5	-6.23	806851621	418499	156.01	2035	2040	1801	2605	1405	2005	1927.97	0.38	42396	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	434	-3.48	2.28	12	1.81	-541.00	823.00	6460	20230504	-70.90	1801	20240426	4.39	4015	-53.18	20240124	1801	4.39	20240426	6460	-70.90	20230504	1801	4.39	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
23	20240426	111246	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1913	-92	5	-4.59	698733666	361358	134.71	2035	2040	1801	2605	1405	2005	1933.63	0.38	42885	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	441	-3.54	2.32	12	1.57	-541.00	823.00	6460	20230504	-70.39	1801	20240426	6.22	4015	-52.35	20240124	1801	6.22	20240426	6460	-70.39	20230504	1801	6.22	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
24	20240426	101250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1960	-45	5	-2.24	330857548	168189	62.70	2035	2040	1904	2605	1405	2005	1967.18	0.38	11757	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	452	-3.62	2.38	12	0.73	-541.00	823.00	6460	20230504	-69.66	1904	20240426	2.94	4015	-51.18	20240124	1904	2.94	20240426	6460	-69.66	20230504	1904	2.94	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
25	20240426	091255	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1976	-29	5	-1.45	147254054	75230	28.05	2035	2040	1904	2605	1405	2005	1957.38	0.38	2619	2158	2081	2043	1966	1928	2062	1947	115	600	500	1400	1	1	23071031	456	-3.65	2.40	12	0.33	-541.00	823.00	6460	20230504	-69.41	1904	20240426	3.78	4015	-50.78	20240124	1904	3.78	20240426	6460	-69.41	20230504	1904	3.78	20240426	0.61	N	378800	500	115 억	88129	N	N	N	N
26	20240425	161245	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2005	-100	5	-4.75	549497655	268118	177.91	2065	2120	2005	2735	1475	2105	2049.46	0.63	-57449	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	463	-3.71	2.44	12	1.16	-541.00	823.00	6460	20230504	-68.96	2005	20240425	0.00	4015	-50.06	20240124	2005	0.00	20240425	6460	-68.96	20230504	2005	0.00	20240425	0.61	N	378800	500	115 억	145492	N	N	N	N
27	20240425	151250	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2015	-90	5	-4.28	507860630	247439	164.19	2065	2120	2015	2735	1475	2105	2052.47	0.63	-53089	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	465	-3.72	2.45	12	1.07	-541.00	823.00	6460	20230504	-68.81	2015	20240425	0.00	4015	-49.81	20240124	2015	0.00	20240425	6460	-68.81	20230504	2015	0.00	20240425	0.61	N	378800	500	115 억	145492	N	N	N	N
28	20240425	141247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2025	-80	5	-3.80	430337780	209110	138.76	2065	2120	2025	2735	1475	2105	2057.95	0.63	-44106	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	467	-3.74	2.46	12	0.91	-541.00	823.00	6460	20230504	-68.65	2025	20240425	0.00	4015	-49.56	20240124	2025	0.00	20240425	6460	-68.65	20230504	2025	0.00	20240425	0.61	N	378800	500	115 억	145492	N	N	N	N
29	20240425	131247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2060	-45	5	-2.14	257809955	125403	83.21	2065	2120	2025	2735	1475	2105	2055.85	0.63	-35020	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	475	-3.81	2.50	12	0.54	-541.00	823.00	6460	20230504	-68.11	2025	20240425	1.73	4015	-48.69	20240124	2025	1.73	20240425	6460	-68.11	20230504	2025	1.73	20240425	0.61	N	378800	500	115 억	145492	N	N	N	N
30	20240425	121243	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	-70	5	-3.33	162024205	78798	52.29	2065	2095	2030	2735	1475	2105	2056.20	0.63	-17971	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	469	-3.76	2.47	12	0.34	-541.00	823.00	6460	20230504	-68.50	2025	20240424	0.49	4015	-49.32	20240124	2025	0.49	20240424	6460	-68.50	20230504	2025	0.49	20240424	0.61	N	378800	500	115 억	145492	N	N	N	N
31	20240425	111245	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-45	5	-2.14	114953000	55741	36.99	2065	2095	2040	2735	1475	2105	2062.27	0.63	-15427	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	475	-3.81	2.50	12	0.24	-541.00	823.00	6460	20230504	-68.11	2025	20240424	1.73	4015	-48.69	20240124	2025	1.73	20240424	6460	-68.11	20230504	2025	1.73	20240424	0.61	N	378800	500	115 억	145492	N	N	N	N
32	20240425	101245	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-30	5	-1.43	56608725	27366	18.16	2065	2095	2050	2735	1475	2105	2068.58	0.63	-1286	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	479	-3.84	2.52	12	0.12	-541.00	823.00	6460	20230504	-67.88	2025	20240424	2.47	4015	-48.32	20240124	2025	2.47	20240424	6460	-67.88	20230504	2025	2.47	20240424	0.61	N	378800	500	115 억	145492	N	N	N	N
33	20240425	091250	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-20	5	-0.95	24448540	11837	7.85	2065	2090	2050	2735	1475	2105	2065.43	0.63	3967	2158	2131	2078	2051	1998	2145	2065	115	630	500	1470	5	1	23071031	481	-3.85	2.53	12	0.05	-541.00	823.00	6460	20230504	-67.72	2025	20240424	2.96	4015	-48.07	20240124	2025	2.96	20240424	6460	-67.72	20230504	2025	2.96	20240424	0.61	N	378800	500	115 억	145492	N	N	N	N
34	20240424	161226	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2105	35	2	1.69	311624125	150655	79.93	2070	2105	2025	2690	1450	2070	2068.46	0.56	16970	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	486	-3.89	2.56	12	0.65	-541.00	823.00	6460	20230504	-67.41	2025	20240424	3.95	4015	-47.57	20240124	2025	3.95	20240424	6460	-67.41	20230504	2025	3.95	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
35	20240424	151243	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	20	2	0.97	272927070	132201	70.14	2070	2100	2025	2690	1450	2070	2064.49	0.56	18449	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	482	-3.86	2.54	12	0.57	-541.00	823.00	6460	20230504	-67.65	2025	20240424	3.21	4015	-47.95	20240124	2025	3.21	20240424	6460	-67.65	20230504	2025	3.21	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
36	20240424	141244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2080	10	2	0.48	230391405	111691	59.26	2070	2100	2025	2690	1450	2070	2062.76	0.56	14388	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	480	-3.84	2.53	12	0.48	-541.00	823.00	6460	20230504	-67.80	2025	20240424	2.72	4015	-48.19	20240124	2025	2.72	20240424	6460	-67.80	20230504	2025	2.72	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
37	20240424	131247	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2085	15	2	0.72	197538990	95925	50.89	2070	2090	2025	2690	1450	2070	2059.31	0.56	13655	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	481	-3.85	2.53	12	0.42	-541.00	823.00	6460	20230504	-67.72	2025	20240424	2.96	4015	-48.07	20240124	2025	2.96	20240424	6460	-67.72	20230504	2025	2.96	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
38	20240424	121241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2065	-5	5	-0.24	179045795	87011	46.16	2070	2090	2025	2690	1450	2070	2057.74	0.56	13126	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	476	-3.82	2.51	12	0.38	-541.00	823.00	6460	20230504	-68.03	2025	20240424	1.98	4015	-48.57	20240124	2025	1.98	20240424	6460	-68.03	20230504	2025	1.98	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
39	20240424	111239	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2060	-10	5	-0.48	164262550	79840	42.36	2070	2090	2025	2690	1450	2070	2057.40	0.56	11789	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	475	-3.81	2.50	12	0.35	-541.00	823.00	6460	20230504	-68.11	2025	20240424	1.73	4015	-48.69	20240124	2025	1.73	20240424	6460	-68.11	20230504	2025	1.73	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
40	20240424	101237	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2070	0	3	0.00	130586315	63503	33.69	2070	2090	2025	2690	1450	2070	2056.38	0.56	14510	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	478	-3.83	2.52	12	0.28	-541.00	823.00	6460	20230504	-67.96	2025	20240424	2.22	4015	-48.44	20240124	2025	2.22	20240424	6460	-67.96	20230504	2025	2.22	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
41	20240424	091241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2060	-10	5	-0.48	43760690	21299	11.30	2070	2090	2025	2690	1450	2070	2054.59	0.56	8583	2173	2121	2093	2041	2013	2107	2027	115	620	500	1440	5	1	23071031	475	-3.81	2.50	12	0.09	-541.00	823.00	6460	20230504	-68.11	2025	20240424	1.73	4015	-48.69	20240124	2025	1.73	20240424	6460	-68.11	20230504	2025	1.73	20240424	0.64	N	378800	500	115 억	128492	N	N	N	N
42	20240423	161205	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-40	5	-1.90	393100975	187856	54.51	2115	2145	2065	2740	1480	2110	2092.72	0.45	24825	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	478	-3.83	2.52	12	0.81	-541.00	823.00	6460	20230504	-67.96	2050	20240419	0.98	4015	-48.44	20240124	2050	0.98	20240419	6460	-67.96	20230504	2050	0.98	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
43	20240423	151236	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	0	3	0.00	363073485	173391	50.31	2115	2145	2065	2740	1480	2110	2093.96	0.45	21898	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	487	-3.90	2.56	12	0.75	-541.00	823.00	6460	20230504	-67.34	2050	20240419	2.93	4015	-47.45	20240124	2050	2.93	20240419	6460	-67.34	20230504	2050	2.93	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
44	20240423	141235	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	-30	5	-1.42	332138890	158606	46.02	2115	2145	2065	2740	1480	2110	2094.11	0.45	20610	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	480	-3.84	2.53	12	0.69	-541.00	823.00	6460	20230504	-67.80	2050	20240419	1.46	4015	-48.19	20240124	2050	1.46	20240419	6460	-67.80	20230504	2050	1.46	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
45	20240423	131233	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-10	5	-0.47	310879655	148414	43.06	2115	2145	2065	2740	1480	2110	2094.68	0.45	19944	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	484	-3.88	2.55	12	0.64	-541.00	823.00	6460	20230504	-67.49	2050	20240419	2.44	4015	-47.70	20240124	2050	2.44	20240419	6460	-67.49	20230504	2050	2.44	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
46	20240423	121232	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	-15	5	-0.71	256708840	122408	35.52	2115	2145	2065	2740	1480	2110	2097.16	0.45	17502	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	483	-3.87	2.55	12	0.53	-541.00	823.00	6460	20230504	-67.57	2050	20240419	2.20	4015	-47.82	20240124	2050	2.20	20240419	6460	-67.57	20230504	2050	2.20	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
47	20240423	111233	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	10	2	0.47	235593165	112329	32.59	2115	2145	2065	2740	1480	2110	2097.35	0.45	19008	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	489	-3.92	2.58	12	0.49	-541.00	823.00	6460	20230504	-67.18	2050	20240419	3.41	4015	-47.20	20240124	2050	3.41	20240419	6460	-67.18	20230504	2050	3.41	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
48	20240423	101231	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-10	5	-0.47	150925190	71995	20.89	2115	2140	2065	2740	1480	2110	2096.33	0.45	16899	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	484	-3.88	2.55	12	0.31	-541.00	823.00	6460	20230504	-67.49	2050	20240419	2.44	4015	-47.70	20240124	2050	2.44	20240419	6460	-67.49	20230504	2050	2.44	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
49	20240423	091233	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	20	2	0.95	25120115	11879	3.45	2115	2140	2090	2740	1480	2110	2114.67	0.45	-6043	2240	2175	2125	2060	2010	2207	2092	115	630	500	1470	5	1	23071031	491	-3.94	2.59	12	0.05	-541.00	823.00	6460	20230504	-67.03	2050	20240419	3.90	4015	-46.95	20240124	2050	3.90	20240419	6460	-67.03	20230504	2050	3.90	20240419	0.69	N	378800	500	115 억	103479	N	N	N	N
50	20240422	161228	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-30	5	-1.40	731265400	343829	52.92	2105	2190	2075	2780	1500	2140	2126.98	0.43	-2674	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	487	-3.90	2.56	12	1.49	-541.00	823.00	6630	20230414	-68.17	2050	20240419	2.93	4015	-47.45	20240124	2050	2.93	20240419	6460	-67.34	20230504	2050	2.93	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
51	20240422	151225	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	-10	5	-0.47	701869595	329926	50.78	2105	2190	2075	2780	1500	2140	2127.35	0.43	-4327	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	491	-3.94	2.59	12	1.43	-541.00	823.00	6630	20230414	-67.87	2050	20240419	3.90	4015	-46.95	20240124	2050	3.90	20240419	6460	-67.03	20230504	2050	3.90	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
52	20240422	141228	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	-25	5	-1.17	661879225	311083	47.88	2105	2190	2075	2780	1500	2140	2127.65	0.43	-7167	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	488	-3.91	2.57	12	1.35	-541.00	823.00	6630	20230414	-68.10	2050	20240419	3.17	4015	-47.32	20240124	2050	3.17	20240419	6460	-67.26	20230504	2050	3.17	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
53	20240422	131224	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	-10	5	-0.47	636089845	298893	46.00	2105	2190	2075	2780	1500	2140	2128.14	0.43	-6938	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	491	-3.94	2.59	12	1.30	-541.00	823.00	6630	20230414	-67.87	2050	20240419	3.90	4015	-46.95	20240124	2050	3.90	20240419	6460	-67.03	20230504	2050	3.90	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
54	20240422	121223	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	-15	5	-0.70	607319315	285313	43.91	2105	2190	2075	2780	1500	2140	2128.60	0.43	-8095	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	490	-3.93	2.58	12	1.24	-541.00	823.00	6630	20230414	-67.95	2050	20240419	3.66	4015	-47.07	20240124	2050	3.66	20240419	6460	-67.11	20230504	2050	3.66	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
55	20240422	111225	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	-50	5	-2.34	489398595	228854	35.22	2105	2190	2090	2780	1500	2140	2138.47	0.43	-10285	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	482	-3.86	2.54	12	0.99	-541.00	823.00	6630	20230414	-68.48	2050	20240419	1.95	4015	-47.95	20240124	2050	1.95	20240419	6460	-67.65	20230504	2050	1.95	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
56	20240422	101225	57	100.00	KOSDAQ		제약	N	N	N	N	N	2130	-10	5	-0.47	336214330	156579	24.10	2105	2190	2100	2780	1500	2140	2147.26	0.43	-7889	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	491	-3.94	2.59	12	0.68	-541.00	823.00	6630	20230414	-67.87	2050	20240419	3.90	4015	-46.95	20240124	2050	3.90	20240419	6460	-67.03	20230504	2050	3.90	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
57	20240422	091226	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	-35	5	-1.64	73436500	34667	5.34	2105	2160	2100	2780	1500	2140	2118.21	0.43	4888	2453	2296	2173	2016	1893	2235	1955	115	640	500	1490	5	1	23071031	486	-3.89	2.56	12	0.15	-541.00	823.00	6630	20230414	-68.25	2050	20240419	2.68	4015	-47.57	20240124	2050	2.68	20240419	6460	-67.41	20230504	2050	2.68	20240419	0.69	N	378800	500	115 억	99463	N	N	N	N
58	20240419	161128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2140	-195	5	-8.35	1401765750	647221	207.79	2330	2330	2050	3035	1635	2335	2165.70	0.55	-19890	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	494	-3.96	2.60	12	2.81	-541.00	823.00	6630	20230414	-67.72	2050	20240419	4.39	4015	-46.70	20240124	2050	4.39	20240419	6460	-66.87	20230504	2050	4.39	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
59	20240419	151136	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2120	-215	5	-9.21	1373890565	634097	203.58	2330	2330	2050	3035	1635	2335	2166.50	0.55	-19329	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	489	-3.92	2.58	12	2.75	-541.00	823.00	6630	20230414	-68.02	2050	20240419	3.41	4015	-47.20	20240124	2050	3.41	20240419	6460	-67.18	20230504	2050	3.41	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
60	20240419	141128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2105	-230	5	-9.85	1129331400	517921	166.28	2330	2330	2050	3035	1635	2335	2180.29	0.55	-42972	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	486	-3.89	2.56	12	2.24	-541.00	823.00	6630	20230414	-68.25	2050	20240419	2.68	4015	-47.57	20240124	2050	2.68	20240419	6460	-67.41	20230504	2050	2.68	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
61	20240419	131130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2130	-205	5	-8.78	1046554270	479033	153.79	2330	2330	2050	3035	1635	2335	2184.49	0.55	-37904	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	491	-3.94	2.59	12	2.08	-541.00	823.00	6630	20230414	-67.87	2050	20240419	3.90	4015	-46.95	20240124	2050	3.90	20240419	6460	-67.03	20230504	2050	3.90	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
62	20240419	121123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2130	-205	5	-8.78	945622220	431540	138.55	2330	2330	2050	3035	1635	2335	2191.03	0.55	-38823	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	491	-3.94	2.59	12	1.87	-541.00	823.00	6630	20230414	-67.87	2050	20240419	3.90	4015	-46.95	20240124	2050	3.90	20240419	6460	-67.03	20230504	2050	3.90	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
63	20240419	111139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2135	-200	5	-8.57	675804325	302839	97.23	2330	2330	2115	3035	1635	2335	2231.31	0.55	-41339	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	493	-3.95	2.59	12	1.31	-541.00	823.00	6630	20230414	-67.80	2115	20240419	0.95	4015	-46.82	20240124	2115	0.95	20240419	6460	-66.95	20230504	2115	0.95	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
64	20240419	101132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2250	-85	5	-3.64	324414080	142478	45.74	2330	2330	2250	3035	1635	2335	2276.64	0.55	-31325	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	519	-4.16	2.73	12	0.62	-541.00	823.00	6630	20230414	-66.06	2250	20240419	0.00	4015	-43.96	20240124	2250	0.00	20240419	6460	-65.17	20230504	2250	0.00	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
65	20240419	091124	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2265	-70	5	-3.00	122174795	53300	17.11	2330	2330	2260	3035	1635	2335	2291.62	0.55	-9594	2548	2441	2368	2261	2188	2495	2315	115	700	500	1630	5	1	23071031	523	-4.19	2.75	12	0.23	-541.00	823.00	6630	20230414	-65.84	2260	20240419	0.22	4015	-43.59	20240124	2260	0.22	20240419	6460	-64.94	20230504	2260	0.22	20240419	0.74	N	378800	500	115 억	125977	N	N	N	N
66	20240418	161125	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	10	2	0.43	730148660	308030	72.94	2325	2475	2295	3020	1630	2325	2370.38	0.34	54477	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	539	-4.32	2.84	12	1.34	-541.00	823.00	6630	20230414	-64.78	2275	20240417	2.64	4015	-41.84	20240124	2275	2.64	20240417	6460	-63.85	20230504	2275	2.64	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
67	20240418	151123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	5	2	0.22	681219385	287047	67.98	2325	2475	2295	3020	1630	2325	2373.20	0.34	54081	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	538	-4.31	2.83	12	1.24	-541.00	823.00	6630	20230414	-64.86	2275	20240417	2.42	4015	-41.97	20240124	2275	2.42	20240417	6460	-63.93	20230504	2275	2.42	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
68	20240418	141131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	35	2	1.51	576855730	242480	57.42	2325	2475	2295	3020	1630	2325	2378.98	0.34	53042	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	544	-4.36	2.87	12	1.05	-541.00	823.00	6630	20230414	-64.40	2275	20240417	3.74	4015	-41.22	20240124	2275	3.74	20240417	6460	-63.47	20230504	2275	3.74	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
69	20240418	131120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	75	2	3.23	523545355	220066	52.11	2325	2475	2295	3020	1630	2325	2379.04	0.34	50900	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	554	-4.44	2.92	12	0.95	-541.00	823.00	6630	20230414	-63.80	2275	20240417	5.49	4015	-40.22	20240124	2275	5.49	20240417	6460	-62.85	20230504	2275	5.49	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
70	20240418	121122	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	70	2	3.01	299669125	127145	30.11	2325	2400	2295	3020	1630	2325	2356.91	0.34	23497	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	553	-4.43	2.91	12	0.55	-541.00	823.00	6630	20230414	-63.88	2275	20240417	5.27	4015	-40.35	20240124	2275	5.27	20240417	6460	-62.93	20230504	2275	5.27	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
71	20240418	111129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	45	2	1.94	228804705	97311	23.04	2325	2400	2295	3020	1630	2325	2351.27	0.34	15645	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	547	-4.38	2.88	12	0.42	-541.00	823.00	6630	20230414	-64.25	2275	20240417	4.18	4015	-40.97	20240124	2275	4.18	20240417	6460	-63.31	20230504	2275	4.18	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
72	20240418	101123	57	100.00	KOSDAQ		제약	N	N	N	N	N	2375	50	2	2.15	192077255	81834	19.38	2325	2400	2295	3020	1630	2325	2347.16	0.34	13681	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	548	-4.39	2.89	12	0.35	-541.00	823.00	6630	20230414	-64.18	2275	20240417	4.40	4015	-40.85	20240124	2275	4.40	20240417	6460	-63.24	20230504	2275	4.40	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
73	20240418	091120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-20	5	-0.86	43555480	18847	4.46	2325	2370	2295	3020	1630	2325	2311.00	0.34	3342	2518	2421	2348	2251	2178	2470	2300	115	695	500	1620	5	1	23071031	532	-4.26	2.80	12	0.08	-541.00	823.00	6630	20230414	-65.23	2275	20240417	1.32	4015	-42.59	20240124	2275	1.32	20240417	6460	-64.32	20230504	2275	1.32	20240417	0.79	N	378800	500	115 억	78029	N	N	N	N
74	20240417	161111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2325	10	2	0.43	982833690	418211	58.76	2320	2445	2275	3005	1625	2315	2350.19	0.28	13304	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	536	-4.30	2.83	12	1.81	-541.00	823.00	6630	20230414	-64.93	2275	20240417	2.20	4015	-42.09	20240124	2275	2.20	20240417	6460	-64.01	20230504	2275	2.20	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
75	20240417	151129	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2325	10	2	0.43	963359195	409829	57.58	2320	2445	2275	3005	1625	2315	2350.72	0.28	15042	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	536	-4.30	2.83	12	1.78	-541.00	823.00	6630	20230414	-64.93	2275	20240417	2.20	4015	-42.09	20240124	2275	2.20	20240417	6460	-64.01	20230504	2275	2.20	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
76	20240417	141126	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2325	10	2	0.43	899330045	382350	53.72	2320	2445	2275	3005	1625	2315	2352.21	0.28	13366	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	536	-4.30	2.83	12	1.66	-541.00	823.00	6630	20230414	-64.93	2275	20240417	2.20	4015	-42.09	20240124	2275	2.20	20240417	6460	-64.01	20230504	2275	2.20	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
77	20240417	131127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2320	5	2	0.22	877046495	372765	52.37	2320	2445	2275	3005	1625	2315	2352.92	0.28	10921	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	535	-4.29	2.82	12	1.62	-541.00	823.00	6630	20230414	-65.01	2275	20240417	1.98	4015	-42.22	20240124	2275	1.98	20240417	6460	-64.09	20230504	2275	1.98	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
78	20240417	121127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2340	25	2	1.08	833801840	354076	49.75	2320	2445	2275	3005	1625	2315	2354.98	0.28	11315	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	540	-4.33	2.84	12	1.53	-541.00	823.00	6630	20230414	-64.71	2275	20240417	2.86	4015	-41.72	20240124	2275	2.86	20240417	6460	-63.78	20230504	2275	2.86	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
79	20240417	111132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2310	-5	5	-0.22	785356150	333224	46.82	2320	2445	2275	3005	1625	2315	2356.97	0.28	12751	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	533	-4.27	2.81	12	1.44	-541.00	823.00	6630	20230414	-65.16	2275	20240417	1.54	4015	-42.47	20240124	2275	1.54	20240417	6460	-64.24	20230504	2275	1.54	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
80	20240417	101121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2345	30	2	1.30	499849135	209734	29.47	2320	2445	2305	3005	1625	2315	2383.58	0.28	16895	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	541	-4.33	2.85	12	0.91	-541.00	823.00	6630	20230414	-64.63	2305	20240417	1.74	4015	-41.59	20240124	2305	1.74	20240417	6460	-63.70	20230504	2305	1.74	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
81	20240417	091117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2405	90	2	3.89	149988310	62987	8.85	2320	2440	2305	3005	1625	2315	2382.33	0.28	2919	2768	2541	2423	2196	2078	2482	2137	115	690	500	1620	5	1	23071031	555	-4.45	2.92	12	0.27	-541.00	823.00	6630	20230414	-63.73	2305	20240417	4.34	4015	-40.10	20240124	2305	4.34	20240417	6460	-62.77	20230504	2305	4.34	20240417	0.95	N	378800	500	115 억	64730	N	N	N	N
82	20240416	161123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2315	-335	5	-12.64	1721496050	701811	77.28	2650	2650	2305	3445	1855	2650	2453.30	0.42	-32499	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	534	-4.28	2.81	12	3.04	-541.00	823.00	6630	20230414	-65.08	2305	20240416	0.43	4015	-42.34	20240124	2305	0.43	20240416	6460	-64.16	20230504	2305	0.43	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
83	20240416	151121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2330	-320	5	-12.08	1564636295	634310	69.85	2650	2650	2330	3445	1855	2650	2466.61	0.42	-36392	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	538	-4.31	2.83	12	2.75	-541.00	823.00	6630	20230414	-64.86	2330	20240416	0.00	4015	-41.97	20240124	2330	0.00	20240416	6460	-63.93	20230504	2330	0.00	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
84	20240416	141123	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2405	-245	5	-9.25	1322964240	532142	58.60	2650	2650	2370	3445	1855	2650	2486.04	0.42	-38057	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	555	-4.45	2.92	12	2.31	-541.00	823.00	6630	20230414	-63.73	2370	20240416	1.48	4015	-40.10	20240124	2370	1.48	20240416	6460	-62.77	20230504	2370	1.48	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
85	20240416	131119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2420	-230	5	-8.68	1152971545	461377	50.80	2650	2650	2390	3445	1855	2650	2498.90	0.42	-24646	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	558	-4.47	2.94	12	2.00	-541.00	823.00	6630	20230414	-63.50	2390	20240416	1.26	4015	-39.73	20240124	2390	1.26	20240416	6460	-62.54	20230504	2390	1.26	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
86	20240416	121122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2420	-230	5	-8.68	1113707150	445177	49.02	2650	2650	2390	3445	1855	2650	2501.64	0.42	-22274	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	558	-4.47	2.94	12	1.93	-541.00	823.00	6630	20230414	-63.50	2390	20240416	1.26	4015	-39.73	20240124	2390	1.26	20240416	6460	-62.54	20230504	2390	1.26	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
87	20240416	111117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2445	-205	5	-7.74	895590575	354677	39.05	2650	2650	2405	3445	1855	2650	2525.00	0.42	-33021	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	564	-4.52	2.97	12	1.54	-541.00	823.00	6630	20230414	-63.12	2405	20240416	1.66	4015	-39.10	20240124	2405	1.66	20240416	6460	-62.15	20230504	2405	1.66	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
88	20240416	101108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2495	-155	5	-5.85	664543120	260917	28.73	2650	2650	2490	3445	1855	2650	2546.86	0.42	-27010	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	576	-4.61	3.03	12	1.13	-541.00	823.00	6630	20230414	-62.37	2490	20240416	0.20	4015	-37.86	20240124	2490	0.20	20240416	6460	-61.38	20230504	2490	0.20	20240416	1.08	N	378800	500	115 억	97208	N	N	N	N
89	20240416	091109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-20	5	-0.75	76430395	29157	3.21	2650	2650	2595	3445	1855	2650	2621.10	0.42	-4433	2880	2765	2665	2550	2450	2822	2607	115	795	500	1850	5	1	23071031	607	-4.86	3.20	12	0.13	-541.00	823.00	6630	20230414	-60.33	2565	20240415	2.53	4015	-34.50	20240124	2565	2.53	20240415	6460	-59.29	20230504	2565	2.53	20240415	1.08	N	378800	500	115 억	97208	N	N	N	N
90	20240415	161107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2650	-235	5	-8.15	2361631430	893110	61.98	2580	2780	2565	3750	2020	2885	2644.27	0.05	88203	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	611	-4.90	3.22	12	3.87	-541.00	823.00	6630	20230414	-60.03	2565	20240415	3.31	4015	-34.00	20240124	2565	3.31	20240415	6460	-58.98	20230504	2565	3.31	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
91	20240415	151112	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2675	-210	5	-7.28	2318258565	876789	60.84	2580	2780	2565	3750	2020	2885	2644.03	0.05	88421	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	617	-4.94	3.25	12	3.80	-541.00	823.00	6630	20230414	-59.65	2565	20240415	4.29	4015	-33.37	20240124	2565	4.29	20240415	6460	-58.59	20230504	2565	4.29	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
92	20240415	141105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-265	5	-9.19	2149478935	812638	56.39	2580	2780	2565	3750	2020	2885	2645.06	0.05	83055	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	604	-4.84	3.18	12	3.52	-541.00	823.00	6630	20230414	-60.48	2565	20240415	2.14	4015	-34.74	20240124	2565	2.14	20240415	6460	-59.44	20230504	2565	2.14	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
93	20240415	131051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2635	-250	5	-8.67	1929178600	728884	50.58	2580	2780	2565	3750	2020	2885	2646.75	0.05	82494	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	608	-4.87	3.20	12	3.16	-541.00	823.00	6630	20230414	-60.26	2565	20240415	2.73	4015	-34.37	20240124	2565	2.73	20240415	6460	-59.21	20230504	2565	2.73	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
94	20240415	121110	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2615	-270	5	-9.36	1802370055	680655	47.23	2580	2780	2565	3750	2020	2885	2647.99	0.05	83966	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	603	-4.83	3.18	12	2.95	-541.00	823.00	6630	20230414	-60.56	2565	20240415	1.95	4015	-34.87	20240124	2565	1.95	20240415	6460	-59.52	20230504	2565	1.95	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
95	20240415	111108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-225	5	-7.80	1678966790	633987	43.99	2580	2780	2565	3750	2020	2885	2648.26	0.05	97920	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	614	-4.92	3.23	12	2.75	-541.00	823.00	6630	20230414	-59.88	2565	20240415	3.70	4015	-33.75	20240124	2565	3.70	20240415	6460	-58.82	20230504	2565	3.70	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
96	20240415	101101	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2670	-215	5	-7.45	1413226680	533443	37.02	2580	2780	2565	3750	2020	2885	2649.25	0.05	69884	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	616	-4.94	3.24	12	2.31	-541.00	823.00	6630	20230414	-59.73	2565	20240415	4.09	4015	-33.50	20240124	2565	4.09	20240415	6460	-58.67	20230504	2565	4.09	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
97	20240415	091110	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2660	-225	5	-7.80	844636835	321557	22.31	2580	2710	2565	3750	2020	2885	2626.70	0.05	56988	3718	3301	3013	2596	2308	3157	2452	115	865	500	2010	5	1	23071031	614	-4.92	3.23	12	1.39	-541.00	823.00	6630	20230414	-59.88	2565	20240415	3.70	4015	-33.75	20240124	2565	3.70	20240415	6460	-58.82	20230504	2565	3.70	20240415	1.10	N	378800	500	115 억	11031	N	N	N	N
98	20240412	161100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2885	-550	5	-16.01	4015862525	1352781	552.74	3380	3430	2725	4465	2405	3435	2968.84	0.38	-73906	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	666	-5.33	3.51	12	5.86	-541.00	823.00	6630	20230406	-56.49	2725	20240412	5.87	4015	-28.14	20240124	2725	5.87	20240412	6630	-56.49	20230414	2725	5.87	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
99	20240412	151105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2875	-560	5	-16.30	3873356275	1303215	532.49	3380	3430	2725	4465	2405	3435	2972.15	0.38	-73060	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	663	-5.31	3.49	12	5.65	-541.00	823.00	6630	20230406	-56.64	2725	20240412	5.50	4015	-28.39	20240124	2725	5.50	20240412	6630	-56.64	20230414	2725	5.50	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
100	20240412	141100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2905	-530	5	-15.43	3527459210	1183489	483.57	3380	3430	2725	4465	2405	3435	2980.56	0.38	-64666	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	670	-5.37	3.53	12	5.13	-541.00	823.00	6630	20230406	-56.18	2725	20240412	6.61	4015	-27.65	20240124	2725	6.61	20240412	6630	-56.18	20230414	2725	6.61	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
101	20240412	131049	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3000	-435	5	-12.66	3362316255	1127215	460.57	3380	3430	2725	4465	2405	3435	2982.85	0.38	-55470	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	692	-5.55	3.65	12	4.89	-541.00	823.00	6630	20230406	-54.75	2725	20240412	10.09	4015	-25.28	20240124	2725	10.09	20240412	6630	-54.75	20230414	2725	10.09	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
102	20240412	121055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2995	-440	5	-12.81	3217484170	1078472	440.66	3380	3430	2725	4465	2405	3435	2983.37	0.38	-49477	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	691	-5.54	3.64	12	4.67	-541.00	823.00	6630	20230406	-54.83	2725	20240412	9.91	4015	-25.40	20240124	2725	9.91	20240412	6630	-54.83	20230414	2725	9.91	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
103	20240412	111055	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	-525	5	-15.28	2704332470	907302	370.72	3380	3430	2725	4465	2405	3435	2980.63	0.38	-50357	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	671	-5.38	3.54	12	3.93	-541.00	823.00	6630	20230406	-56.11	2725	20240412	6.79	4015	-27.52	20240124	2725	6.79	20240412	6630	-56.11	20230414	2725	6.79	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
104	20240412	101056	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2935	-500	5	-14.56	1615959230	526747	215.23	3380	3430	2850	4465	2405	3435	3067.81	0.38	-22870	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	677	-5.43	3.57	12	2.28	-541.00	823.00	6630	20230406	-55.73	2850	20240412	2.98	4015	-26.90	20240124	2850	2.98	20240412	6630	-55.73	20230414	2850	2.98	20240412	1.10	N	378800	500	115 억	86813	N	N	N	N
105	20240412	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	-75	5	-2.18	64645480	19288	7.88	3380	3430	3320	4465	2405	3435	3351.59	0.38	-519	3741	3587	3446	3292	3151	3665	3370	115	1030	500	2400	5	1	23071031	775	-6.21	4.08	12	0.08	-541.00	823.00	6630	20230406	-49.32	2985	20240208	12.56	4015	-16.31	20240124	2985	12.56	20240208	6630	-49.32	20230414	2985	12.56	20240208	1.10	N	378800	500	115 억	86813	N	N	N	N
106	20240411	161053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3435	-20	5	-0.58	842510580	244269	213.41	3350	3600	3305	4490	2420	3455	3449.13	0.33	8468	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	792	-6.35	4.17	12	1.06	-541.00	823.00	6760	20230405	-49.19	2985	20240208	15.08	4015	-14.45	20240124	2985	15.08	20240208	6630	-48.19	20230414	2985	15.08	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
107	20240411	151056	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-40	5	-1.16	817156590	236873	206.95	3350	3600	3305	4490	2420	3455	3449.77	0.33	10240	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	788	-6.31	4.15	12	1.03	-541.00	823.00	6760	20230405	-49.48	2985	20240208	14.41	4015	-14.94	20240124	2985	14.41	20240208	6630	-48.49	20230414	2985	14.41	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
108	20240411	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	3400	-55	5	-1.59	724138130	209311	182.87	3350	3600	3305	4490	2420	3455	3459.63	0.33	7658	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	784	-6.28	4.13	12	0.91	-541.00	823.00	6760	20230405	-49.70	2985	20240208	13.90	4015	-15.32	20240124	2985	13.90	20240208	6630	-48.72	20230414	2985	13.90	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
109	20240411	131040	57	100.00	KOSDAQ		제약	N	N	N	N	N	3555	100	2	2.89	539493085	156179	136.45	3350	3600	3305	4490	2420	3455	3454.33	0.33	8125	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	820	-6.57	4.32	12	0.68	-541.00	823.00	6760	20230405	-47.41	2985	20240208	19.10	4015	-11.46	20240124	2985	19.10	20240208	6630	-46.38	20230414	2985	19.10	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
110	20240411	121055	57	100.00	KOSDAQ		제약	N	N	N	N	N	3370	-85	5	-2.46	208343045	62010	54.18	3350	3445	3305	4490	2420	3455	3359.75	0.33	6255	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	777	-6.23	4.09	12	0.27	-541.00	823.00	6760	20230405	-50.15	2985	20240208	12.90	4015	-16.06	20240124	2985	12.90	20240208	6630	-49.17	20230414	2985	12.90	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
111	20240411	111045	57	100.00	KOSDAQ		제약	N	N	N	N	N	3365	-90	5	-2.60	200923110	59812	52.26	3350	3445	3305	4490	2420	3455	3359.16	0.33	6388	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	776	-6.22	4.09	12	0.26	-541.00	823.00	6760	20230405	-50.22	2985	20240208	12.73	4015	-16.19	20240124	2985	12.73	20240208	6630	-49.25	20230414	2985	12.73	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
112	20240411	101050	57	100.00	KOSDAQ		제약	N	N	N	N	N	3410	-45	5	-1.30	172117685	51289	44.81	3350	3445	3305	4490	2420	3455	3355.74	0.33	6881	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	787	-6.30	4.14	12	0.22	-541.00	823.00	6760	20230405	-49.56	2985	20240208	14.24	4015	-15.07	20240124	2985	14.24	20240208	6630	-48.57	20230414	2985	14.24	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
113	20240411	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	3330	-125	5	-3.62	77982445	23325	20.38	3350	3410	3305	4490	2420	3455	3343.06	0.33	762	3611	3532	3426	3347	3241	3572	3387	115	1035	500	2410	5	1	23071031	768	-6.16	4.05	12	0.10	-541.00	823.00	6760	20230405	-50.74	2985	20240208	11.56	4015	-17.06	20240124	2985	11.56	20240208	6630	-49.77	20230414	2985	11.56	20240208	1.12	N	378800	500	115 억	75667	N	N	N	N
114	20240409	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	85	2	2.52	386914565	113428	115.55	3370	3505	3320	4380	2360	3370	3410.42	0.30	8870	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	797	-6.39	4.20	12	0.49	-541.00	823.00	6760	20230405	-48.89	2985	20240208	15.75	4015	-13.95	20240124	2985	15.75	20240208	6630	-47.89	20230414	2985	15.75	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
115	20240409	151038	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	80	2	2.37	357528030	104929	106.90	3370	3505	3320	4380	2360	3370	3407.33	0.30	10372	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	796	-6.38	4.19	12	0.45	-541.00	823.00	6760	20230405	-48.96	2985	20240208	15.58	4015	-14.07	20240124	2985	15.58	20240208	6630	-47.96	20230414	2985	15.58	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
116	20240409	141043	57	100.00	KOSDAQ		제약	N	N	N	N	N	3490	120	2	3.56	280640795	82578	84.13	3370	3505	3320	4380	2360	3370	3398.49	0.30	5800	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	805	-6.45	4.24	12	0.36	-541.00	823.00	6760	20230405	-48.37	2985	20240208	16.92	4015	-13.08	20240124	2985	16.92	20240208	6630	-47.36	20230414	2985	16.92	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
117	20240409	131035	57	100.00	KOSDAQ		제약	N	N	N	N	N	3375	5	2	0.15	150548915	44775	45.61	3370	3405	3320	4380	2360	3370	3362.34	0.30	-3384	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	779	-6.24	4.10	12	0.19	-541.00	823.00	6760	20230405	-50.07	2985	20240208	13.07	4015	-15.94	20240124	2985	13.07	20240208	6630	-49.10	20230414	2985	13.07	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
118	20240409	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	3375	5	2	0.15	139058095	41359	42.13	3370	3405	3320	4380	2360	3370	3362.22	0.30	-1833	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	779	-6.24	4.10	12	0.18	-541.00	823.00	6760	20230405	-50.07	2985	20240208	13.07	4015	-15.94	20240124	2985	13.07	20240208	6630	-49.10	20230414	2985	13.07	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
119	20240409	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	3350	-20	5	-0.59	111899840	33231	33.85	3370	3405	3320	4380	2360	3370	3367.33	0.30	-2559	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	773	-6.19	4.07	12	0.14	-541.00	823.00	6760	20230405	-50.44	2985	20240208	12.23	4015	-16.56	20240124	2985	12.23	20240208	6630	-49.47	20230414	2985	12.23	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
120	20240409	101032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	20	2	0.59	87954945	26104	26.59	3370	3405	3320	4380	2360	3370	3369.40	0.30	-241	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	782	-6.27	4.12	12	0.11	-541.00	823.00	6760	20230405	-49.85	2985	20240208	13.57	4015	-15.57	20240124	2985	13.57	20240208	6630	-48.87	20230414	2985	13.57	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
121	20240409	091052	57	100.00	KOSDAQ		제약	N	N	N	N	N	3385	15	2	0.45	11409770	3397	3.46	3370	3405	3320	4380	2360	3370	3358.78	0.30	130	3536	3452	3406	3322	3276	3430	3300	115	1010	500	2350	5	1	23071031	781	-6.26	4.11	12	0.01	-541.00	823.00	6760	20230405	-49.93	2985	20240208	13.40	4015	-15.69	20240124	2985	13.40	20240208	6630	-48.94	20230414	2985	13.40	20240208	1.11	N	378800	500	115 억	68453	N	N	N	N
122	20240408	161030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3370	-95	5	-2.74	331300745	97441	86.62	3490	3490	3360	4500	2430	3465	3400.96	0.35	-17792	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	777	-6.23	4.09	12	0.42	-541.00	823.00	6760	20230405	-50.15	2985	20240208	12.90	4015	-16.06	20240124	2985	12.90	20240208	6630	-49.17	20230414	2985	12.90	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
123	20240408	151039	57	100.00	KOSDAQ		제약	N	N	N	N	N	3380	-85	5	-2.45	297339020	87396	77.69	3490	3490	3360	4500	2430	3465	3402.20	0.35	-16408	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	780	-6.25	4.11	12	0.38	-541.00	823.00	6760	20230405	-50.00	2985	20240208	13.23	4015	-15.82	20240124	2985	13.23	20240208	6630	-49.02	20230414	2985	13.23	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
124	20240408	141038	57	100.00	KOSDAQ		제약	N	N	N	N	N	3400	-65	5	-1.88	242194380	71056	63.16	3490	3490	3375	4500	2430	3465	3408.50	0.35	-14251	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	784	-6.28	4.13	12	0.31	-541.00	823.00	6760	20230405	-49.70	2985	20240208	13.90	4015	-15.32	20240124	2985	13.90	20240208	6630	-48.72	20230414	2985	13.90	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
125	20240408	131032	57	100.00	KOSDAQ		제약	N	N	N	N	N	3400	-65	5	-1.88	212692510	62340	55.42	3490	3490	3380	4500	2430	3465	3411.81	0.35	-15046	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	784	-6.28	4.13	12	0.27	-541.00	823.00	6760	20230405	-49.70	2985	20240208	13.90	4015	-15.32	20240124	2985	13.90	20240208	6630	-48.72	20230414	2985	13.90	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
126	20240408	121040	57	100.00	KOSDAQ		제약	N	N	N	N	N	3405	-60	5	-1.73	171338445	50136	44.57	3490	3490	3380	4500	2430	3465	3417.47	0.35	-15362	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	786	-6.29	4.14	12	0.22	-541.00	823.00	6760	20230405	-49.63	2985	20240208	14.07	4015	-15.19	20240124	2985	14.07	20240208	6630	-48.64	20230414	2985	14.07	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
127	20240408	111041	57	100.00	KOSDAQ		제약	N	N	N	N	N	3410	-55	5	-1.59	160681670	47015	41.79	3490	3490	3380	4500	2430	3465	3417.67	0.35	-14100	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	787	-6.30	4.14	12	0.20	-541.00	823.00	6760	20230405	-49.56	2985	20240208	14.24	4015	-15.07	20240124	2985	14.24	20240208	6630	-48.57	20230414	2985	14.24	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
128	20240408	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3430	-35	5	-1.01	140222585	41037	36.48	3490	3490	3380	4500	2430	3465	3416.98	0.35	-12937	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	791	-6.34	4.17	12	0.18	-541.00	823.00	6760	20230405	-49.26	2985	20240208	14.91	4015	-14.57	20240124	2985	14.91	20240208	6630	-48.27	20230414	2985	14.91	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
129	20240408	091040	57	100.00	KOSDAQ		제약	N	N	N	N	N	3395	-70	5	-2.02	49156055	14273	12.69	3490	3490	3395	4500	2430	3465	3443.99	0.35	-7221	3541	3502	3446	3407	3351	3522	3427	115	1035	500	2420	5	1	23071031	783	-6.28	4.13	12	0.06	-541.00	823.00	6760	20230405	-49.78	2985	20240208	13.74	4015	-15.44	20240124	2985	13.74	20240208	6630	-48.79	20230414	2985	13.74	20240208	1.16	N	378800	500	115 억	81887	N	N	N	N
130	20240405	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	-5	5	-0.14	383729450	111923	48.30	3430	3485	3390	4510	2430	3470	3428.10	0.36	-5650	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	799	-6.40	4.21	12	0.49	-541.00	823.00	6760	20230405	-48.74	2985	20240208	16.08	4015	-13.70	20240124	2985	16.08	20240208	6760	-48.74	20230405	2985	16.08	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
131	20240405	151030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	-15	5	-0.43	353395015	103157	44.52	3430	3485	3390	4510	2430	3470	3425.79	0.36	-5324	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	797	-6.39	4.20	12	0.45	-541.00	823.00	6760	20230405	-48.89	2985	20240208	15.75	4015	-13.95	20240124	2985	15.75	20240208	6760	-48.89	20230405	2985	15.75	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
132	20240405	141028	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	-20	5	-0.58	331863915	96904	41.82	3430	3485	3390	4510	2430	3470	3424.66	0.36	-4663	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	796	-6.38	4.19	12	0.42	-541.00	823.00	6760	20230405	-48.96	2985	20240208	15.58	4015	-14.07	20240124	2985	15.58	20240208	6760	-48.96	20230405	2985	15.58	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
133	20240405	131025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3450	-20	5	-0.58	322523230	94195	40.65	3430	3485	3390	4510	2430	3470	3423.99	0.36	-4572	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	796	-6.38	4.19	12	0.41	-541.00	823.00	6760	20230405	-48.96	2985	20240208	15.58	4015	-14.07	20240124	2985	15.58	20240208	6760	-48.96	20230405	2985	15.58	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
134	20240405	121029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3410	-60	5	-1.73	269483255	78653	33.94	3430	3485	3390	4510	2430	3470	3426.22	0.36	-2901	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	787	-6.30	4.14	12	0.34	-541.00	823.00	6760	20230405	-49.56	2985	20240208	14.24	4015	-15.07	20240124	2985	14.24	20240208	6760	-49.56	20230405	2985	14.24	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
135	20240405	111037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-55	5	-1.59	211913095	61806	26.67	3430	3485	3390	4510	2430	3470	3428.67	0.36	-2516	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	788	-6.31	4.15	12	0.27	-541.00	823.00	6760	20230405	-49.48	2985	20240208	14.41	4015	-14.94	20240124	2985	14.41	20240208	6760	-49.48	20230405	2985	14.41	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
136	20240405	100903	57	100.00	KOSDAQ		제약	N	N	N	N	N	3410	-60	5	-1.73	113470245	33001	14.24	3430	3485	3410	4510	2430	3470	3438.38	0.36	695	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	787	-6.30	4.14	12	0.14	-541.00	823.00	6760	20230405	-49.56	2985	20240208	14.24	4015	-15.07	20240124	2985	14.24	20240208	6760	-49.56	20230405	2985	14.24	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
137	20240405	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	10	2	0.29	20021715	5814	2.51	3430	3485	3430	4510	2430	3470	3443.66	0.36	264	3760	3615	3525	3380	3290	3570	3335	115	1040	500	2420	5	1	23071031	803	-6.43	4.23	12	0.03	-541.00	823.00	6760	20230405	-48.52	2985	20240208	16.58	4015	-13.33	20240124	2985	16.58	20240208	6760	-48.52	20230405	2985	16.58	20240208	1.12	N	378800	500	115 억	83364	N	N	N	N
138	20240404	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-125	5	-3.48	803403825	229106	33.69	3670	3670	3435	4670	2520	3595	3506.79	0.45	-26068	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	801	-6.41	4.22	12	0.99	-541.00	823.00	6760	20230405	-48.67	2985	20240208	16.25	4015	-13.57	20240124	2985	16.25	20240208	6760	-48.67	20230405	2985	16.25	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
139	20240404	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	-130	5	-3.62	740647325	210975	31.02	3670	3670	3435	4670	2520	3595	3510.59	0.45	-24097	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	799	-6.40	4.21	12	0.91	-541.00	823.00	6760	20230405	-48.74	2985	20240208	16.08	4015	-13.70	20240124	2985	16.08	20240208	6760	-48.74	20230405	2985	16.08	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
140	20240404	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-125	5	-3.48	665834350	189383	27.85	3670	3670	3450	4670	2520	3595	3515.81	0.45	-19853	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	801	-6.41	4.22	12	0.82	-541.00	823.00	6760	20230405	-48.67	2985	20240208	16.25	4015	-13.57	20240124	2985	16.25	20240208	6760	-48.67	20230405	2985	16.25	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
141	20240404	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3480	-115	5	-3.20	598225720	169886	24.98	3670	3670	3455	4670	2520	3595	3521.34	0.45	-16002	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	803	-6.43	4.23	12	0.74	-541.00	823.00	6760	20230405	-48.52	2985	20240208	16.58	4015	-13.33	20240124	2985	16.58	20240208	6760	-48.52	20230405	2985	16.58	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
142	20240404	121012	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	-125	5	-3.48	519425125	147164	21.64	3670	3670	3465	4670	2520	3595	3529.57	0.45	-11208	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	801	-6.41	4.22	12	0.64	-541.00	823.00	6760	20230405	-48.67	2985	20240208	16.25	4015	-13.57	20240124	2985	16.25	20240208	6760	-48.67	20230405	2985	16.25	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
143	20240404	111015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3515	-80	5	-2.23	395705805	111663	16.42	3670	3670	3495	4670	2520	3595	3543.75	0.45	-12062	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	811	-6.50	4.27	12	0.48	-541.00	823.00	6760	20230405	-48.00	2985	20240208	17.76	4015	-12.45	20240124	2985	17.76	20240208	6760	-48.00	20230405	2985	17.76	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
144	20240404	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	-65	5	-1.81	309408345	87100	12.81	3670	3670	3495	4670	2520	3595	3552.33	0.45	-13275	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	814	-6.52	4.29	12	0.38	-541.00	823.00	6760	20230405	-47.78	2985	20240208	18.26	4015	-12.08	20240124	2985	18.26	20240208	6760	-47.78	20230405	2985	18.26	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
145	20240404	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3540	-55	5	-1.53	136231080	38031	5.59	3670	3670	3540	4670	2520	3595	3582.11	0.45	-6978	3935	3765	3525	3355	3115	3850	3440	115	1075	500	2510	5	1	23071031	817	-6.54	4.30	12	0.16	-541.00	823.00	6760	20230405	-47.63	2985	20240208	18.59	4015	-11.83	20240124	2985	18.59	20240208	6760	-47.63	20230405	2985	18.59	20240208	1.16	N	378800	500	115 억	104961	N	N	N	N
146	20240403	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3595	235	2	6.99	2397267875	673270	411.48	3325	3695	3285	4365	2355	3360	3560.75	0.26	57154	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	829	-6.65	4.37	12	2.92	-541.00	823.00	6760	20230405	-46.82	2985	20240208	20.44	4015	-10.46	20240124	2985	20.44	20240208	6760	-46.82	20230405	2985	20.44	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
147	20240403	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3580	220	2	6.55	2334861795	655889	400.85	3325	3695	3285	4365	2355	3360	3559.96	0.26	59678	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	826	-6.62	4.35	12	2.84	-541.00	823.00	6760	20230405	-47.04	2985	20240208	19.93	4015	-10.83	20240124	2985	19.93	20240208	6760	-47.04	20230405	2985	19.93	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
148	20240403	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	3560	200	2	5.95	2163350625	608048	371.62	3325	3695	3285	4365	2355	3360	3557.99	0.26	60094	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	821	-6.58	4.33	12	2.64	-541.00	823.00	6760	20230405	-47.34	2985	20240208	19.26	4015	-11.33	20240124	2985	19.26	20240208	6760	-47.34	20230405	2985	19.26	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
149	20240403	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	270	2	8.04	1983412645	557814	340.91	3325	3695	3285	4365	2355	3360	3555.83	0.26	60819	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	837	-6.71	4.41	12	2.42	-541.00	823.00	6760	20230405	-46.30	2985	20240208	21.61	4015	-9.59	20240124	2985	21.61	20240208	6760	-46.30	20230405	2985	21.61	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
150	20240403	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	3625	265	2	7.89	1041101765	297818	182.01	3325	3625	3285	4365	2355	3360	3495.95	0.26	32926	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	836	-6.70	4.40	12	1.29	-541.00	823.00	6760	20230405	-46.38	2985	20240208	21.44	4015	-9.71	20240124	2985	21.44	20240208	6760	-46.38	20230405	2985	21.44	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
151	20240403	111007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3530	170	2	5.06	584884830	169620	103.67	3325	3530	3285	4365	2355	3360	3448.42	0.26	15577	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	814	-6.52	4.29	12	0.74	-541.00	823.00	6760	20230405	-47.78	2985	20240208	18.26	4015	-12.08	20240124	2985	18.26	20240208	6760	-47.78	20230405	2985	18.26	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
152	20240403	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3370	10	2	0.30	123021220	37023	22.63	3325	3370	3285	4365	2355	3360	3322.43	0.26	3211	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	777	-6.23	4.09	12	0.16	-541.00	823.00	6760	20230405	-50.15	2985	20240208	12.90	4015	-16.06	20240124	2985	12.90	20240208	6760	-50.15	20230405	2985	12.90	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
153	20240403	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	-70	5	-2.08	31348430	9479	5.79	3325	3355	3285	4365	2355	3360	3304.82	0.26	-124	3600	3480	3400	3280	3200	3440	3240	115	1005	500	2350	5	1	23071031	759	-6.08	4.00	12	0.04	-541.00	823.00	6760	20230405	-51.33	2985	20240208	10.22	4015	-18.06	20240124	2985	10.22	20240208	6760	-51.33	20230405	2985	10.22	20240208	1.16	N	378800	500	115 억	59373	N	N	N	N
154	20240402	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3360	-110	5	-3.17	555160545	163574	128.46	3470	3520	3320	4510	2430	3470	3394.03	0.34	-19654	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	775	-6.21	4.08	12	0.71	-541.00	823.00	6760	20230405	-50.30	2985	20240208	12.56	4015	-16.31	20240124	2985	12.56	20240208	6760	-50.30	20230405	2985	12.56	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
155	20240402	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3365	-105	5	-3.03	544474100	160394	125.97	3470	3520	3320	4510	2430	3470	3394.59	0.34	-19613	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	776	-6.22	4.09	12	0.70	-541.00	823.00	6760	20230405	-50.22	2985	20240208	12.73	4015	-16.19	20240124	2985	12.73	20240208	6760	-50.22	20230405	2985	12.73	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
156	20240402	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3390	-80	5	-2.31	491185140	144543	113.52	3470	3520	3320	4510	2430	3470	3398.18	0.34	-18435	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	782	-6.27	4.12	12	0.63	-541.00	823.00	6760	20230405	-49.85	2985	20240208	13.57	4015	-15.57	20240124	2985	13.57	20240208	6760	-49.85	20230405	2985	13.57	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
157	20240402	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3395	-75	5	-2.16	456722300	134306	105.48	3470	3520	3320	4510	2430	3470	3400.60	0.34	-19420	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	783	-6.28	4.13	12	0.58	-541.00	823.00	6760	20230405	-49.78	2985	20240208	13.74	4015	-15.44	20240124	2985	13.74	20240208	6760	-49.78	20230405	2985	13.74	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
158	20240402	120948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3365	-105	5	-3.03	371427455	109429	85.94	3470	3480	3320	4510	2430	3470	3394.22	0.34	-16680	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	776	-6.22	4.09	12	0.47	-541.00	823.00	6760	20230405	-50.22	2985	20240208	12.73	4015	-16.19	20240124	2985	12.73	20240208	6760	-50.22	20230405	2985	12.73	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
159	20240402	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3345	-125	5	-3.60	330146920	97176	76.32	3470	3480	3320	4510	2430	3470	3397.40	0.34	-14493	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	772	-6.18	4.06	12	0.42	-541.00	823.00	6760	20230405	-50.52	2985	20240208	12.06	4015	-16.69	20240124	2985	12.06	20240208	6760	-50.52	20230405	2985	12.06	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
160	20240402	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	3400	-70	5	-2.02	166011925	48555	38.13	3470	3480	3395	4510	2430	3470	3419.03	0.34	-9953	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	784	-6.28	4.13	12	0.21	-541.00	823.00	6760	20230405	-49.70	2985	20240208	13.90	4015	-15.32	20240124	2985	13.90	20240208	6760	-49.70	20230405	2985	13.90	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
161	20240402	090949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-55	5	-1.59	53008825	15379	12.08	3470	3480	3415	4510	2430	3470	3446.80	0.34	-3745	3543	3506	3453	3416	3363	3480	3390	115	1040	500	2420	5	1	23071031	788	-6.31	4.15	12	0.07	-541.00	823.00	6760	20230405	-49.48	2985	20240208	14.41	4015	-14.94	20240124	2985	14.41	20240208	6760	-49.48	20230405	2985	14.41	20240208	1.16	N	378800	500	115 억	78627	N	N	N	N
162	20240401	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3470	5	2	0.14	434072840	125939	108.64	3485	3490	3400	4500	2430	3465	3446.63	0.21	31070	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	801	-6.52	2.66	12	0.55	-532.00	1303.00	6760	20230405	-48.67	2985	20240208	16.25	4015	-13.57	20240124	2985	16.25	20240208	6760	-48.67	20230405	2985	16.25	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
163	20240401	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	3445	-20	5	-0.58	416744505	120926	104.31	3485	3490	3400	4500	2430	3465	3446.28	0.21	31095	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	795	-6.48	2.64	12	0.52	-532.00	1303.00	6760	20230405	-49.04	2985	20240208	15.41	4015	-14.20	20240124	2985	15.41	20240208	6760	-49.04	20230405	2985	15.41	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
164	20240401	140946	57	100.00	KOSDAQ		제약	N	N	N	N	N	3415	-50	5	-1.44	391225325	113500	97.91	3485	3490	3400	4500	2430	3465	3446.92	0.21	31494	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	788	-6.42	2.62	12	0.49	-532.00	1303.00	6760	20230405	-49.48	2985	20240208	14.41	4015	-14.94	20240124	2985	14.41	20240208	6760	-49.48	20230405	2985	14.41	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
165	20240401	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	3455	-10	5	-0.29	329306485	95438	82.33	3485	3490	3400	4500	2430	3465	3450.48	0.21	33379	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	797	-6.49	2.65	12	0.41	-532.00	1303.00	6760	20230405	-48.89	2985	20240208	15.75	4015	-13.95	20240124	2985	15.75	20240208	6760	-48.89	20230405	2985	15.75	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
166	20240401	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	0	3	0.00	316421665	91697	79.10	3485	3490	3400	4500	2430	3465	3450.73	0.21	33146	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	799	-6.51	2.66	12	0.40	-532.00	1303.00	6760	20230405	-48.74	2985	20240208	16.08	4015	-13.70	20240124	2985	16.08	20240208	6760	-48.74	20230405	2985	16.08	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
167	20240401	110948	57	100.00	KOSDAQ		제약	N	N	N	N	N	3465	0	3	0.00	231489330	66986	57.78	3485	3490	3400	4500	2430	3465	3455.79	0.21	13616	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	799	-6.51	2.66	12	0.29	-532.00	1303.00	6760	20230405	-48.74	2985	20240208	16.08	4015	-13.70	20240124	2985	16.08	20240208	6760	-48.74	20230405	2985	16.08	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
168	20240401	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	3475	10	2	0.29	155787175	45128	38.93	3485	3490	3400	4500	2430	3465	3452.12	0.21	9857	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	802	-6.53	2.67	12	0.20	-532.00	1303.00	6760	20230405	-48.59	2985	20240208	16.42	4015	-13.45	20240124	2985	16.42	20240208	6760	-48.59	20230405	2985	16.42	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N
169	20240401	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	3420	-45	5	-1.30	61698435	18002	15.53	3485	3485	3400	4500	2430	3465	3427.31	0.21	4383	3541	3502	3426	3387	3311	3522	3407	115	1035	500	2420	5	1	23071031	789	-6.43	2.62	12	0.08	-532.00	1303.00	6760	20230405	-49.41	2985	20240208	14.57	4015	-14.82	20240124	2985	14.57	20240208	6760	-49.41	20230405	2985	14.57	20240208	1.18	N	378800	500	115 억	47557	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History