KissMeData/006620/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	160226	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-170	5	-2.48	1778155930	263031	168.55	6870	6880	6650	8900	4800	6850	6760.40	1.87	13638	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1901	16.10	1.62	12	0.92	415.00	4129.00	7110	20240423	-6.05	4615	20231024	44.75	7110	-6.05	20240423	5320	25.56	20240228	7110	-6.05	20240423	4615	44.75	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
3	20240430	150225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-150	5	-2.19	1596031150	235770	151.09	6870	6880	6650	8900	4800	6850	6769.44	1.87	12407	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1907	16.14	1.62	12	0.83	415.00	4129.00	7110	20240423	-5.77	4615	20231024	45.18	7110	-5.77	20240423	5320	25.94	20240228	7110	-5.77	20240423	4615	45.18	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
4	20240430	140225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-150	5	-2.19	1234954450	181725	116.45	6870	6880	6690	8900	4800	6850	6795.73	1.87	9631	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1907	16.14	1.62	12	0.64	415.00	4129.00	7110	20240423	-5.77	4615	20231024	45.18	7110	-5.77	20240423	5320	25.94	20240228	7110	-5.77	20240423	4615	45.18	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
5	20240430	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	0	3	0.00	752046270	110254	70.65	6870	6880	6780	8900	4800	6850	6821.03	1.87	22720	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1950	16.51	1.66	12	0.39	415.00	4129.00	7110	20240423	-3.66	4615	20231024	48.43	7110	-3.66	20240423	5320	28.76	20240228	7110	-3.66	20240423	4615	48.43	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
6	20240430	120225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	10	2	0.15	655503810	96155	61.62	6870	6870	6780	8900	4800	6850	6817.16	1.87	19277	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1953	16.53	1.66	12	0.34	415.00	4129.00	7110	20240423	-3.52	4615	20231024	48.65	7110	-3.52	20240423	5320	28.95	20240228	7110	-3.52	20240423	4615	48.65	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
7	20240430	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-50	5	-0.73	485811420	71317	45.70	6870	6870	6780	8900	4800	6850	6812.00	1.87	9404	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1936	16.39	1.65	12	0.25	415.00	4129.00	7110	20240423	-4.36	4615	20231024	47.35	7110	-4.36	20240423	5320	27.82	20240228	7110	-4.36	20240423	4615	47.35	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
8	20240430	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-60	5	-0.88	343729240	50439	32.32	6870	6870	6780	8900	4800	6850	6814.75	1.87	4103	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1933	16.36	1.64	12	0.18	415.00	4129.00	7110	20240423	-4.50	4615	20231024	47.13	7110	-4.50	20240423	5320	27.63	20240228	7110	-4.50	20240423	4615	47.13	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
9	20240430	090230	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	35036560	5113	3.28	6870	6870	6810	8900	4800	6850	6852.45	1.87	-2976	6970	6910	6830	6770	6690	6940	6800	142	2050	500	5200	10	1	28464992	1947	16.48	1.66	12	0.02	415.00	4129.00	7110	20240423	-3.80	4615	20231024	48.21	7110	-3.80	20240423	5320	28.57	20240228	7110	-3.80	20240423	4615	48.21	20231024	3.14	N	006620	500	142 억	533056	N	N	0	N	N
10	20240429	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	100	2	1.48	1056788330	155252	65.96	6750	6890	6750	8770	4730	6750	6806.92	1.74	36642	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1950	16.51	1.66	12	0.55	415.00	4129.00	7110	20240423	-3.66	4615	20231024	48.43	7110	-3.66	20240423	5320	28.76	20240228	7110	-3.66	20240423	4615	48.43	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
11	20240429	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	60	2	0.89	986838500	145010	61.61	6750	6890	6750	8770	4730	6750	6805.31	1.74	32283	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1938	16.41	1.65	12	0.51	415.00	4129.00	7110	20240423	-4.22	4615	20231024	47.56	7110	-4.22	20240423	5320	28.01	20240228	7110	-4.22	20240423	4615	47.56	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
12	20240429	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	50	2	0.74	723967970	106345	45.18	6750	6890	6750	8770	4730	6750	6807.73	1.74	23576	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1936	16.39	1.65	12	0.37	415.00	4129.00	7110	20240423	-4.36	4615	20231024	47.35	7110	-4.36	20240423	5320	27.82	20240228	7110	-4.36	20240423	4615	47.35	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
13	20240429	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	30	2	0.44	598809220	87918	37.35	6750	6890	6750	8770	4730	6750	6811.00	1.74	22514	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1930	16.34	1.64	12	0.31	415.00	4129.00	7110	20240423	-4.64	4615	20231024	46.91	7110	-4.64	20240423	5320	27.44	20240228	7110	-4.64	20240423	4615	46.91	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
14	20240429	120224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	50	2	0.74	546523260	80232	34.09	6750	6890	6750	8770	4730	6750	6811.79	1.74	18164	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1936	16.39	1.65	12	0.28	415.00	4129.00	7110	20240423	-4.36	4615	20231024	47.35	7110	-4.36	20240423	5320	27.82	20240228	7110	-4.36	20240423	4615	47.35	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
15	20240429	110223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	70	2	1.04	360159620	52775	22.42	6750	6890	6750	8770	4730	6750	6824.44	1.74	14613	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1941	16.43	1.65	12	0.19	415.00	4129.00	7110	20240423	-4.08	4615	20231024	47.78	7110	-4.08	20240423	5320	28.20	20240228	7110	-4.08	20240423	4615	47.78	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
16	20240429	100224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	70	2	1.04	254294260	37172	15.79	6750	6890	6750	8770	4730	6750	6841.02	1.74	9513	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1941	16.43	1.65	12	0.13	415.00	4129.00	7110	20240423	-4.08	4615	20231024	47.78	7110	-4.08	20240423	5320	28.20	20240228	7110	-4.08	20240423	4615	47.78	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
17	20240429	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	50	2	0.74	19325590	2852	1.21	6750	6810	6750	8770	4730	6750	6776.15	1.74	813	7110	6930	6810	6630	6510	6870	6570	142	2020	500	5130	10	1	28464992	1936	16.39	1.65	12	0.01	415.00	4129.00	7110	20240423	-4.36	4615	20231024	47.35	7110	-4.36	20240423	5320	27.82	20240228	7110	-4.36	20240423	4615	47.35	20231024	3.13	N	006620	500	142 억	495764	N	N	0	N	N
18	20240426	160224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-160	5	-2.32	1578950100	232543	98.52	6910	6990	6690	8980	4840	6910	6790.28	1.58	40219	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1921	16.27	1.63	12	0.82	415.00	4129.00	7110	20240423	-5.06	4615	20231024	46.26	7110	-5.06	20240423	5320	26.88	20240228	7110	-5.06	20240423	4615	46.26	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
19	20240426	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-140	5	-2.03	1499818370	220824	93.56	6910	6990	6690	8980	4840	6910	6791.92	1.58	36671	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1927	16.31	1.64	12	0.78	415.00	4129.00	7110	20240423	-4.78	4615	20231024	46.70	7110	-4.78	20240423	5320	27.26	20240228	7110	-4.78	20240423	4615	46.70	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
20	20240426	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-130	5	-1.88	1277982290	187998	79.65	6910	6990	6690	8980	4840	6910	6797.85	1.58	27505	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1930	16.34	1.64	12	0.66	415.00	4129.00	7110	20240423	-4.64	4615	20231024	46.91	7110	-4.64	20240423	5320	27.44	20240228	7110	-4.64	20240423	4615	46.91	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
21	20240426	130223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-170	5	-2.46	1162866270	170992	72.44	6910	6990	6690	8980	4840	6910	6800.71	1.58	22589	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1919	16.24	1.63	12	0.60	415.00	4129.00	7110	20240423	-5.20	4615	20231024	46.05	7110	-5.20	20240423	5320	26.69	20240228	7110	-5.20	20240423	4615	46.05	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
22	20240426	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-140	5	-2.03	1020503350	149920	63.52	6910	6990	6690	8980	4840	6910	6806.99	1.58	20026	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1927	16.31	1.64	12	0.53	415.00	4129.00	7110	20240423	-4.78	4615	20231024	46.70	7110	-4.78	20240423	5320	27.26	20240228	7110	-4.78	20240423	4615	46.70	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
23	20240426	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-160	5	-2.32	798773200	116993	49.57	6910	6990	6710	8980	4840	6910	6827.53	1.58	17047	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1921	16.27	1.63	12	0.41	415.00	4129.00	7110	20240423	-5.06	4615	20231024	46.26	7110	-5.06	20240423	5320	26.88	20240228	7110	-5.06	20240423	4615	46.26	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
24	20240426	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-40	5	-0.58	357439900	51841	21.96	6910	6990	6820	8980	4840	6910	6894.93	1.58	7623	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1956	16.55	1.66	12	0.18	415.00	4129.00	7110	20240423	-3.38	4615	20231024	48.86	7110	-3.38	20240423	5320	29.14	20240228	7110	-3.38	20240423	4615	48.86	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
25	20240426	090225	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-10	5	-0.14	26852940	3886	1.65	6910	6940	6900	8980	4840	6910	6910.17	1.58	-285	7303	7106	6853	6656	6403	6980	6530	142	2070	500	5250	10	1	28464992	1964	16.63	1.67	12	0.01	415.00	4129.00	7110	20240423	-2.95	4615	20231024	49.51	7110	-2.95	20240423	5320	29.70	20240228	7110	-2.95	20240423	4615	49.51	20231024	3.15	N	006620	500	142 억	449264	N	N	0	N	N
26	20240425	160223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-70	5	-1.00	1599811240	232917	73.15	6940	7050	6600	9070	4890	6980	6868.42	1.57	37	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1967	16.65	1.67	12	0.82	415.00	4129.00	7110	20240423	-2.81	4615	20231024	49.73	7110	-2.81	20240423	5320	29.89	20240228	7110	-2.81	20240423	4615	49.73	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
27	20240425	150224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-60	5	-0.86	1538184880	223989	70.35	6940	7050	6600	9070	4890	6980	6867.13	1.57	-305	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1970	16.67	1.68	12	0.79	415.00	4129.00	7110	20240423	-2.67	4615	20231024	49.95	7110	-2.67	20240423	5320	30.08	20240228	7110	-2.67	20240423	4615	49.95	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
28	20240425	140223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-40	5	-0.57	1390958450	202709	63.66	6940	7050	6600	9070	4890	6980	6861.73	1.57	2777	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1975	16.72	1.68	12	0.71	415.00	4129.00	7110	20240423	-2.39	4615	20231024	50.38	7110	-2.39	20240423	5320	30.45	20240228	7110	-2.39	20240423	4615	50.38	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
29	20240425	130224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-120	5	-1.72	1217302740	177672	55.80	6940	7050	6600	9070	4890	6980	6851.26	1.57	7223	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1953	16.53	1.66	12	0.62	415.00	4129.00	7110	20240423	-3.52	4615	20231024	48.65	7110	-3.52	20240423	5320	28.95	20240228	7110	-3.52	20240423	4615	48.65	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
30	20240425	120222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-100	5	-1.43	1093766140	159658	50.14	6940	7050	6600	9070	4890	6980	6850.52	1.57	2027	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1958	16.58	1.67	12	0.56	415.00	4129.00	7110	20240423	-3.23	4615	20231024	49.08	7110	-3.23	20240423	5320	29.32	20240228	7110	-3.23	20240423	4615	49.08	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
31	20240425	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-110	5	-1.58	1011104420	147631	46.37	6940	7050	6600	9070	4890	6980	6848.68	1.57	587	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1956	16.55	1.66	12	0.52	415.00	4129.00	7110	20240423	-3.38	4615	20231024	48.86	7110	-3.38	20240423	5320	29.14	20240228	7110	-3.38	20240423	4615	48.86	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
32	20240425	100223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-120	5	-1.72	804290730	117385	36.87	6940	7050	6600	9070	4890	6980	6851.51	1.57	-3702	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1953	16.53	1.66	12	0.41	415.00	4129.00	7110	20240423	-3.52	4615	20231024	48.65	7110	-3.52	20240423	5320	28.95	20240228	7110	-3.52	20240423	4615	48.65	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
33	20240425	090224	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	-10	5	-0.14	61430900	8823	2.77	6940	6980	6930	9070	4890	6980	6962.18	1.57	839	7153	7066	6953	6866	6753	7110	6910	142	2090	500	5300	10	1	28464992	1984	16.80	1.69	12	0.03	415.00	4129.00	7110	20240423	-1.97	4615	20231024	51.03	7110	-1.97	20240423	5320	31.02	20240228	7110	-1.97	20240423	4615	51.03	20231024	3.10	N	006620	500	142 억	447733	N	N	0	N	N
34	20240424	160222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	120	2	1.75	2192899100	315266	51.32	6950	7040	6840	8910	4810	6860	6955.69	1.49	24163	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1987	16.82	1.69	12	1.11	415.00	4129.00	7110	20240423	-1.83	4615	20231024	51.25	7110	-1.83	20240423	5320	31.20	20240228	7110	-1.83	20240423	4615	51.25	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
35	20240424	150222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	110	2	1.60	2081439370	299268	48.72	6950	7040	6840	8910	4810	6860	6955.10	1.49	26432	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1984	16.80	1.69	12	1.05	415.00	4129.00	7110	20240423	-1.97	4615	20231024	51.03	7110	-1.97	20240423	5320	31.02	20240228	7110	-1.97	20240423	4615	51.03	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
36	20240424	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	90	2	1.31	1920232730	276058	44.94	6950	7040	6840	8910	4810	6860	6955.90	1.49	30294	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1978	16.75	1.68	12	0.97	415.00	4129.00	7110	20240423	-2.25	4615	20231024	50.60	7110	-2.25	20240423	5320	30.64	20240228	7110	-2.25	20240423	4615	50.60	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
37	20240424	130226	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	150	2	2.19	1691515200	243186	39.59	6950	7040	6840	8910	4810	6860	6955.64	1.49	31951	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1995	16.89	1.70	12	0.85	415.00	4129.00	7110	20240423	-1.41	4615	20231024	51.90	7110	-1.41	20240423	5320	31.77	20240228	7110	-1.41	20240423	4615	51.90	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
38	20240424	120223	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	110	2	1.60	1335836920	192405	31.32	6950	7040	6840	8910	4810	6860	6942.84	1.49	20988	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1984	16.80	1.69	12	0.68	415.00	4129.00	7110	20240423	-1.97	4615	20231024	51.03	7110	-1.97	20240423	5320	31.02	20240228	7110	-1.97	20240423	4615	51.03	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
39	20240424	110222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	100	2	1.46	1200547800	172916	28.15	6950	7040	6840	8910	4810	6860	6942.95	1.49	15549	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1981	16.77	1.69	12	0.61	415.00	4129.00	7110	20240423	-2.11	4615	20231024	50.81	7110	-2.11	20240423	5320	30.83	20240228	7110	-2.11	20240423	4615	50.81	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
40	20240424	100222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	70	2	1.02	873442600	125786	20.48	6950	7040	6840	8910	4810	6860	6943.88	1.49	-2320	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1973	16.70	1.68	12	0.44	415.00	4129.00	7110	20240423	-2.53	4615	20231024	50.16	7110	-2.53	20240423	5320	30.26	20240228	7110	-2.53	20240423	4615	50.16	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
41	20240424	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	30	2	0.44	83021870	12005	1.95	6950	6950	6880	8910	4810	6860	6915.61	1.49	-2891	7246	7052	6916	6722	6586	6985	6655	142	2050	500	5210	10	1	28464992	1961	16.60	1.67	12	0.04	415.00	4129.00	7110	20240423	-3.09	4615	20231024	49.30	7110	-3.09	20240423	5320	29.51	20240228	7110	-3.09	20240423	4615	49.30	20231024	3.09	N	006620	500	142 억	424162	N	N	0	N	N
42	20240423	160213	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6860	-10	5	-0.15	4237589120	609068	87.92	6990	7110	6780	8930	4810	6870	6957.51	1.63	-46979	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1953	16.53	1.66	12	2.14	415.00	4129.00	7110	20240423	-3.52	4615	20231024	48.65	7110	-3.52	20240423	5320	28.95	20240228	7110	-3.52	20240423	4615	48.65	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
43	20240423	150221	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6920	50	2	0.73	4073288070	585194	84.47	6990	7110	6780	8930	4810	6870	6960.58	1.63	-54007	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1970	16.67	1.68	12	2.06	415.00	4129.00	7110	20240423	-2.67	4615	20231024	49.95	7110	-2.67	20240423	5320	30.08	20240228	7110	-2.67	20240423	4615	49.95	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
44	20240423	140222	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6820	-50	5	-0.73	3419316170	490790	70.84	6990	7110	6780	8930	4810	6870	6966.96	1.63	-53878	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1941	16.43	1.65	12	1.72	415.00	4129.00	7110	20240423	-4.08	4615	20231024	47.78	7110	-4.08	20240423	5320	28.20	20240228	7110	-4.08	20240423	4615	47.78	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
45	20240423	130221	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6870	0	3	0.00	3245277930	465285	67.16	6990	7110	6780	8930	4810	6870	6974.82	1.63	-50062	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1956	16.55	1.66	12	1.63	415.00	4129.00	7110	20240423	-3.38	4615	20231024	48.86	7110	-3.38	20240423	5320	29.14	20240228	7110	-3.38	20240423	4615	48.86	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
46	20240423	120221	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6860	-10	5	-0.15	2919794140	417706	60.29	6990	7110	6830	8930	4810	6870	6990.07	1.63	-42415	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1953	16.53	1.66	12	1.47	415.00	4129.00	7110	20240423	-3.52	4615	20231024	48.65	7110	-3.52	20240423	5320	28.95	20240228	7110	-3.52	20240423	4615	48.65	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
47	20240423	110221	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	6920	50	2	0.73	2552870670	364542	52.62	6990	7110	6870	8930	4810	6870	7002.95	1.63	-21741	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1970	16.67	1.68	12	1.28	415.00	4129.00	7110	20240423	-2.67	4615	20231024	49.95	7110	-2.67	20240423	5320	30.08	20240228	7110	-2.67	20240423	4615	49.95	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
48	20240423	100222	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	7080	210	2	3.06	1882381290	268564	38.77	6990	7110	6870	8930	4810	6870	7009.06	1.63	-23475	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	2015	17.06	1.71	12	0.94	415.00	4129.00	7110	20240423	-0.42	4615	20231024	53.41	7110	-0.42	20240423	5320	33.08	20240228	7110	-0.42	20240423	4615	53.41	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
49	20240423	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	30	2	0.44	275637590	39714	5.73	6990	6990	6870	8930	4810	6870	6940.56	1.63	-20934	7270	7070	6840	6640	6410	7170	6740	142	2060	500	5220	10	1	28464992	1964	16.63	1.67	12	0.14	415.00	4129.00	7050	20240328	-2.13	4615	20231024	49.51	7050	-2.13	20240328	5320	29.70	20240228	7050	-2.13	20240328	4615	49.51	20231024	3.05	N	006620	500	142 억	464495	N	N	0	N	N
50	20240422	160221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	270	2	4.09	4771046850	690561	91.80	6610	7040	6610	8580	4620	6600	6908.98	1.49	42199	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1956	16.55	1.66	12	2.43	415.00	4129.00	7050	20240328	-2.55	4615	20231024	48.86	7050	-2.55	20240328	5320	29.14	20240228	7050	-2.55	20240328	4615	48.86	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
51	20240422	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	280	2	4.24	4529568570	655359	87.12	6610	7040	6610	8580	4620	6600	6911.60	1.49	39351	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1958	16.58	1.67	12	2.30	415.00	4129.00	7050	20240328	-2.41	4615	20231024	49.08	7050	-2.41	20240328	5320	29.32	20240228	7050	-2.41	20240328	4615	49.08	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
52	20240422	140221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	310	2	4.70	4253469960	615253	81.79	6610	7040	6610	8580	4620	6600	6913.38	1.49	40344	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1967	16.65	1.67	12	2.16	415.00	4129.00	7050	20240328	-1.99	4615	20231024	49.73	7050	-1.99	20240328	5320	29.89	20240228	7050	-1.99	20240328	4615	49.73	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
53	20240422	130220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	300	2	4.55	3959139290	572713	76.13	6610	7040	6610	8580	4620	6600	6912.97	1.49	34553	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1964	16.63	1.67	12	2.01	415.00	4129.00	7050	20240328	-2.13	4615	20231024	49.51	7050	-2.13	20240328	5320	29.70	20240228	7050	-2.13	20240328	4615	49.51	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
54	20240422	120220	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	400	2	6.06	3298174900	478014	63.54	6610	7010	6610	8580	4620	6600	6899.76	1.49	35429	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1993	16.87	1.70	12	1.68	415.00	4129.00	7050	20240328	-0.71	4615	20231024	51.68	7050	-0.71	20240328	5320	31.58	20240228	7050	-0.71	20240328	4615	51.68	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
55	20240422	110220	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	290	2	4.39	2718311740	394658	52.46	6610	7010	6610	8580	4620	6600	6887.79	1.49	24631	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1961	16.60	1.67	12	1.39	415.00	4129.00	7050	20240328	-2.27	4615	20231024	49.30	7050	-2.27	20240328	5320	29.51	20240228	7050	-2.27	20240328	4615	49.30	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
56	20240422	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	330	2	5.00	2112660830	306802	40.78	6610	7010	6610	8580	4620	6600	6886.10	1.49	4337	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1973	16.70	1.68	12	1.08	415.00	4129.00	7050	20240328	-1.70	4615	20231024	50.16	7050	-1.70	20240328	5320	30.26	20240228	7050	-1.70	20240328	4615	50.16	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
57	20240422	090221	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	50	2	0.76	56061300	8444	1.12	6610	6690	6610	8580	4620	6600	6639.33	1.49	87	7246	6922	6686	6362	6126	6805	6245	142	1980	500	5010	10	1	28464992	1893	16.02	1.61	12	0.03	415.00	4129.00	7050	20240328	-5.67	4615	20231024	44.10	7050	-5.67	20240328	5320	25.00	20240228	7050	-5.67	20240328	4615	44.10	20231024	3.16	N	006620	500	142 억	425111	N	N	0	N	N
58	20240419	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-250	5	-3.65	5017853440	745592	83.31	6850	7010	6450	8900	4800	6850	6730.07	1.50	144	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1879	15.90	1.60	12	2.62	415.00	4129.00	7050	20240328	-6.38	4615	20231024	43.01	7050	-6.38	20240328	5320	24.06	20240228	7050	-6.38	20240328	4615	43.01	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
59	20240419	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-200	5	-2.92	4838464420	718438	80.28	6850	7010	6450	8900	4800	6850	6734.58	1.50	-4617	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1893	16.02	1.61	12	2.52	415.00	4129.00	7050	20240328	-5.67	4615	20231024	44.10	7050	-5.67	20240328	5320	25.00	20240228	7050	-5.67	20240328	4615	44.10	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
60	20240419	140213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-270	5	-3.94	4458821440	661197	73.88	6850	7010	6450	8900	4800	6850	6743.44	1.50	-4656	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1873	15.86	1.59	12	2.32	415.00	4129.00	7050	20240328	-6.67	4615	20231024	42.58	7050	-6.67	20240328	5320	23.68	20240228	7050	-6.67	20240328	4615	42.58	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
61	20240419	130216	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-250	5	-3.65	4148985590	614336	68.65	6850	7010	6450	8900	4800	6850	6753.49	1.50	9892	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1879	15.90	1.60	12	2.16	415.00	4129.00	7050	20240328	-6.38	4615	20231024	43.01	7050	-6.38	20240328	5320	24.06	20240228	7050	-6.38	20240328	4615	43.01	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
62	20240419	120214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-260	5	-3.80	3858448000	570474	63.74	6850	7010	6450	8900	4800	6850	6763.47	1.50	19123	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1876	15.88	1.60	12	2.00	415.00	4129.00	7050	20240328	-6.52	4615	20231024	42.80	7050	-6.52	20240328	5320	23.87	20240228	7050	-6.52	20240328	4615	42.80	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
63	20240419	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-230	5	-3.36	2852001710	416943	46.59	6850	7010	6560	8900	4800	6850	6840.25	1.50	2648	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1884	15.95	1.60	12	1.46	415.00	4129.00	7050	20240328	-6.10	4615	20231024	43.45	7050	-6.10	20240328	5320	24.44	20240228	7050	-6.10	20240328	4615	43.45	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
64	20240419	100214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	10	2	0.15	653493030	95663	10.69	6850	6920	6770	8900	4800	6850	6831.05	1.50	264	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1953	16.53	1.66	12	0.34	415.00	4129.00	7050	20240328	-2.70	4615	20231024	48.65	7050	-2.70	20240328	5320	28.95	20240228	7050	-2.70	20240328	4615	48.65	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
65	20240419	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-10	5	-0.15	56221040	8216	0.92	6850	6860	6810	8900	4800	6850	6842.16	1.50	-77	7203	7026	6733	6556	6263	7115	6645	142	2050	500	5200	10	1	28464992	1947	16.48	1.66	12	0.03	415.00	4129.00	7050	20240328	-2.98	4615	20231024	48.21	7050	-2.98	20240328	5320	28.57	20240228	7050	-2.98	20240328	4615	48.21	20231024	3.17	N	006620	500	142 억	426566	N	N	212	N	N
66	20240418	160213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	320	2	4.90	6020688570	890165	148.89	6530	6910	6440	8480	4580	6530	6763.18	1.33	46939	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1950	16.51	1.66	12	3.13	415.00	4129.00	7050	20240328	-2.84	4615	20231024	48.43	7050	-2.84	20240328	5320	28.76	20240228	7050	-2.84	20240328	4615	48.43	20231024	3.22	N	006620	500	142 억	377577	N	N	212	N	N
67	20240418	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	360	2	5.51	5787639950	856169	143.21	6530	6910	6440	8480	4580	6530	6759.93	1.33	49062	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1961	16.60	1.67	12	3.01	415.00	4129.00	7050	20240328	-2.27	4615	20231024	49.30	7050	-2.27	20240328	5320	29.51	20240228	7050	-2.27	20240328	4615	49.30	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
68	20240418	140214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	290	2	4.44	5096764170	755262	126.33	6530	6910	6440	8480	4580	6530	6748.34	1.33	40884	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1941	16.43	1.65	12	2.65	415.00	4129.00	7050	20240328	-3.26	4615	20231024	47.78	7050	-3.26	20240328	5320	28.20	20240228	7050	-3.26	20240328	4615	47.78	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
69	20240418	130214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	280	2	4.29	4749678170	704450	117.83	6530	6910	6440	8480	4580	6530	6742.39	1.33	39647	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1938	16.41	1.65	12	2.47	415.00	4129.00	7050	20240328	-3.40	4615	20231024	47.56	7050	-3.40	20240328	5320	28.01	20240228	7050	-3.40	20240328	4615	47.56	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
70	20240418	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	310	2	4.75	4323870590	642233	107.42	6530	6910	6440	8480	4580	6530	6732.56	1.33	32614	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1947	16.48	1.66	12	2.26	415.00	4129.00	7050	20240328	-2.98	4615	20231024	48.21	7050	-2.98	20240328	5320	28.57	20240228	7050	-2.98	20240328	4615	48.21	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
71	20240418	110214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	280	2	4.29	3432386260	512134	85.66	6530	6910	6440	8480	4580	6530	6702.13	1.33	11579	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1938	16.41	1.65	12	1.80	415.00	4129.00	7050	20240328	-3.40	4615	20231024	47.56	7050	-3.40	20240328	5320	28.01	20240228	7050	-3.40	20240328	4615	47.56	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
72	20240418	100213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	80	2	1.23	930558950	142896	23.90	6530	6610	6440	8480	4580	6530	6512.14	1.33	-9060	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1882	15.93	1.60	12	0.50	415.00	4129.00	7050	20240328	-6.24	4615	20231024	43.23	7050	-6.24	20240328	5320	24.25	20240228	7050	-6.24	20240328	4615	43.23	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
73	20240418	090214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	10	2	0.15	119186490	18243	3.05	6530	6570	6510	8480	4580	6530	6533.27	1.33	1680	6796	6662	6426	6292	6056	6730	6360	142	1950	500	4960	10	1	28464992	1862	15.76	1.58	12	0.06	415.00	4129.00	7050	20240328	-7.23	4615	20231024	41.71	7050	-7.23	20240328	5320	22.93	20240228	7050	-7.23	20240328	4615	41.71	20231024	3.22	N	006620	500	142 억	377577	N	N	0	N	N
74	20240417	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	300	2	4.82	3790159540	591434	361.67	6250	6560	6190	8090	4370	6230	6408.16	1.25	24491	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1859	15.73	1.58	12	2.08	415.00	4129.00	7050	20240328	-7.38	4615	20231024	41.50	7050	-7.38	20240328	5320	22.74	20240228	7050	-7.38	20240328	4615	41.50	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
75	20240417	150214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	260	2	4.17	3474247620	542843	331.95	6250	6560	6190	8090	4370	6230	6400.15	1.25	38092	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1847	15.64	1.57	12	1.91	415.00	4129.00	7050	20240328	-7.94	4615	20231024	40.63	7050	-7.94	20240328	5320	21.99	20240228	7050	-7.94	20240328	4615	40.63	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
76	20240417	140213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	260	2	4.17	2839774540	445072	272.17	6250	6560	6190	8090	4370	6230	6380.54	1.25	27628	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1847	15.64	1.57	12	1.56	415.00	4129.00	7050	20240328	-7.94	4615	20231024	40.63	7050	-7.94	20240328	5320	21.99	20240228	7050	-7.94	20240328	4615	40.63	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
77	20240417	130214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	170	2	2.73	1677706190	265800	162.54	6250	6420	6190	8090	4370	6230	6311.96	1.25	44290	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1822	15.42	1.55	12	0.93	415.00	4129.00	7050	20240328	-9.22	4615	20231024	38.68	7050	-9.22	20240328	5320	20.30	20240228	7050	-9.22	20240328	4615	38.68	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
78	20240417	120213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6360	130	2	2.09	1386977340	220175	134.64	6250	6420	6190	8090	4370	6230	6299.49	1.25	32270	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1810	15.33	1.54	12	0.77	415.00	4129.00	7050	20240328	-9.79	4615	20231024	37.81	7050	-9.79	20240328	5320	19.55	20240228	7050	-9.79	20240328	4615	37.81	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
79	20240417	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	100	2	1.61	845674820	135100	82.61	6250	6350	6190	8090	4370	6230	6259.66	1.25	23995	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1802	15.25	1.53	12	0.47	415.00	4129.00	7050	20240328	-10.21	4615	20231024	37.16	7050	-10.21	20240328	5320	18.98	20240228	7050	-10.21	20240328	4615	37.16	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
80	20240417	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	30	2	0.48	432778600	69353	42.41	6250	6310	6190	8090	4370	6230	6240.25	1.25	7823	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1782	15.08	1.52	12	0.24	415.00	4129.00	7050	20240328	-11.21	4615	20231024	35.64	7050	-11.21	20240328	5320	17.67	20240228	7050	-11.21	20240328	4615	35.64	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
81	20240417	090213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	40	2	0.64	147869210	23602	14.43	6250	6310	6240	8090	4370	6230	6265.37	1.25	3722	6436	6332	6216	6112	5996	6385	6165	142	1860	500	4730	10	1	28464992	1785	15.11	1.52	12	0.08	415.00	4129.00	7050	20240328	-11.06	4615	20231024	35.86	7050	-11.06	20240328	5320	17.86	20240228	7050	-11.06	20240328	4615	35.86	20231024	3.18	N	006620	500	142 억	355578	N	N	0	N	N
82	20240416	160214	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	-20	5	-0.32	983671170	158977	74.32	6220	6320	6100	8120	4380	6250	6187.46	1.29	-11527	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1773	15.01	1.51	12	0.56	415.00	4129.00	7050	20240328	-11.63	4615	20231024	34.99	7050	-11.63	20240328	5320	17.11	20240228	7050	-11.63	20240328	4615	34.99	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
83	20240416	150213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-50	5	-0.80	882772540	142735	66.72	6220	6320	6100	8120	4380	6250	6184.66	1.29	-12308	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1765	14.94	1.50	12	0.50	415.00	4129.00	7050	20240328	-12.06	4615	20231024	34.34	7050	-12.06	20240328	5320	16.54	20240228	7050	-12.06	20240328	4615	34.34	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
84	20240416	140212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-100	5	-1.60	732126980	118384	55.34	6220	6320	6100	8120	4380	6250	6184.30	1.29	-15807	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1751	14.82	1.49	12	0.42	415.00	4129.00	7050	20240328	-12.77	4615	20231024	33.26	7050	-12.77	20240328	5320	15.60	20240228	7050	-12.77	20240328	4615	33.26	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
85	20240416	130212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-60	5	-0.96	628822800	101624	47.51	6220	6320	6100	8120	4380	6250	6187.69	1.29	-14363	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1762	14.92	1.50	12	0.36	415.00	4129.00	7050	20240328	-12.20	4615	20231024	34.13	7050	-12.20	20240328	5320	16.35	20240228	7050	-12.20	20240328	4615	34.13	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
86	20240416	120215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-90	5	-1.44	605364830	97818	45.73	6220	6320	6100	8120	4380	6250	6188.64	1.29	-13691	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1753	14.84	1.49	12	0.34	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
87	20240416	110213	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-90	5	-1.44	477665970	76979	35.98	6220	6320	6130	8120	4380	6250	6205.10	1.29	-15248	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1753	14.84	1.49	12	0.27	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
88	20240416	100212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-60	5	-0.96	313526140	50356	23.54	6220	6320	6190	8120	4380	6250	6226.15	1.29	-4319	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1762	14.92	1.50	12	0.18	415.00	4129.00	7050	20240328	-12.20	4615	20231024	34.13	7050	-12.20	20240328	5320	16.35	20240228	7050	-12.20	20240328	4615	34.13	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
89	20240416	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	30	2	0.48	61087790	9769	4.57	6220	6320	6220	8120	4380	6250	6253.26	1.29	2285	6376	6312	6226	6162	6076	6345	6195	142	1870	500	4750	10	1	28464992	1788	15.13	1.52	12	0.03	415.00	4129.00	7050	20240328	-10.92	4615	20231024	36.08	7050	-10.92	20240328	5320	18.05	20240228	7050	-10.92	20240328	4615	36.08	20231024	3.28	N	006620	500	142 억	367121	N	N	0	N	N
90	20240415	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	0	3	0.00	1318518730	212305	99.70	6190	6290	6140	8120	4380	6250	6210.17	1.36	-21362	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1779	15.06	1.51	12	0.75	415.00	4129.00	7050	20240328	-11.35	4615	20231024	35.43	7050	-11.35	20240328	5320	17.48	20240228	7050	-11.35	20240328	4615	35.43	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
91	20240415	150211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	20	2	0.32	1241009110	199931	93.89	6190	6290	6140	8120	4380	6250	6207.11	1.36	-21419	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1785	15.11	1.52	12	0.70	415.00	4129.00	7050	20240328	-11.06	4615	20231024	35.86	7050	-11.06	20240328	5320	17.86	20240228	7050	-11.06	20240328	4615	35.86	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
92	20240415	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	0	3	0.00	1027107320	165793	77.86	6190	6290	6140	8120	4380	6250	6195.00	1.36	-27222	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1779	15.06	1.51	12	0.58	415.00	4129.00	7050	20240328	-11.35	4615	20231024	35.43	7050	-11.35	20240328	5320	17.48	20240228	7050	-11.35	20240328	4615	35.43	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
93	20240415	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-90	5	-1.44	774346250	125229	58.81	6190	6260	6140	8120	4380	6250	6183.25	1.36	-34078	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1753	14.84	1.49	12	0.44	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
94	20240415	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-40	5	-0.64	718425880	116170	54.56	6190	6260	6140	8120	4380	6250	6184.06	1.36	-33813	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1768	14.96	1.50	12	0.41	415.00	4129.00	7050	20240328	-11.91	4615	20231024	34.56	7050	-11.91	20240328	5320	16.73	20240228	7050	-11.91	20240328	4615	34.56	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
95	20240415	110212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-70	5	-1.12	613956140	99282	46.63	6190	6260	6140	8120	4380	6250	6183.73	1.36	-32502	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1759	14.89	1.50	12	0.35	415.00	4129.00	7050	20240328	-12.34	4615	20231024	33.91	7050	-12.34	20240328	5320	16.17	20240228	7050	-12.34	20240328	4615	33.91	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
96	20240415	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-70	5	-1.12	348209290	56234	26.41	6190	6260	6150	8120	4380	6250	6191.78	1.36	-12081	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1759	14.89	1.50	12	0.20	415.00	4129.00	7050	20240328	-12.34	4615	20231024	33.91	7050	-12.34	20240328	5320	16.17	20240228	7050	-12.34	20240328	4615	33.91	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
97	20240415	090211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-40	5	-0.64	87505810	14135	6.64	6190	6210	6170	8120	4380	6250	6189.20	1.36	-4801	6370	6310	6240	6180	6110	6340	6210	142	1870	500	4750	10	1	28464992	1768	14.96	1.50	12	0.05	415.00	4129.00	7050	20240328	-11.91	4615	20231024	34.56	7050	-11.91	20240328	5320	16.73	20240228	7050	-11.91	20240328	4615	34.56	20231024	3.22	N	006620	500	142 억	388301	N	N	211	N	N
98	20240412	160210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	50	2	0.81	1310240050	210235	109.22	6200	6300	6170	8060	4340	6200	6232.43	1.22	38140	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1779	15.06	1.51	12	0.74	415.00	4129.00	7050	20240328	-11.35	4615	20231024	35.43	7050	-11.35	20240328	5320	17.48	20240228	7050	-11.35	20240328	4615	35.43	20231024	3.24	N	006620	500	142 억	348306	N	N	211	N	N
99	20240412	150211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	40	2	0.65	1227233730	196957	102.32	6200	6300	6170	8060	4340	6200	6231.15	1.22	39237	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1776	15.04	1.51	12	0.69	415.00	4129.00	7050	20240328	-11.49	4615	20231024	35.21	7050	-11.49	20240328	5320	17.29	20240228	7050	-11.49	20240328	4615	35.21	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
100	20240412	140211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	70	2	1.13	884635750	142050	73.79	6200	6300	6170	8060	4340	6200	6227.85	1.22	26948	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1785	15.11	1.52	12	0.50	415.00	4129.00	7050	20240328	-11.06	4615	20231024	35.86	7050	-11.06	20240328	5320	17.86	20240228	7050	-11.06	20240328	4615	35.86	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
101	20240412	130210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	20	2	0.32	560179360	89942	46.72	6200	6280	6170	8060	4340	6200	6228.58	1.22	16510	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1771	14.99	1.51	12	0.32	415.00	4129.00	7050	20240328	-11.77	4615	20231024	34.78	7050	-11.77	20240328	5320	16.92	20240228	7050	-11.77	20240328	4615	34.78	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
102	20240412	120211	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	20	2	0.32	491926940	78958	41.02	6200	6280	6170	8060	4340	6200	6230.66	1.22	17462	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1771	14.99	1.51	12	0.28	415.00	4129.00	7050	20240328	-11.77	4615	20231024	34.78	7050	-11.77	20240328	5320	16.92	20240228	7050	-11.77	20240328	4615	34.78	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
103	20240412	110209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	30	2	0.48	435430990	69877	36.30	6200	6280	6170	8060	4340	6200	6231.89	1.22	17748	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1773	15.01	1.51	12	0.25	415.00	4129.00	7050	20240328	-11.63	4615	20231024	34.99	7050	-11.63	20240328	5320	17.11	20240228	7050	-11.63	20240328	4615	34.99	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
104	20240412	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	40	2	0.65	267177010	42949	22.31	6200	6270	6170	8060	4340	6200	6221.34	1.22	10021	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1776	15.04	1.51	12	0.15	415.00	4129.00	7050	20240328	-11.49	4615	20231024	35.21	7050	-11.49	20240328	5320	17.29	20240228	7050	-11.49	20240328	4615	35.21	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
105	20240412	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	10	2	0.16	35605910	5742	2.98	6200	6220	6200	8060	4340	6200	6201.19	1.22	1518	6380	6290	6170	6080	5960	6335	6125	142	1860	500	4710	10	1	28464992	1768	14.96	1.50	12	0.02	415.00	4129.00	7050	20240328	-11.91	4615	20231024	34.56	7050	-11.91	20240328	5320	16.73	20240228	7050	-11.91	20240328	4615	34.56	20231024	3.24	N	006620	500	142 억	348306	N	N	0	N	N
106	20240411	160208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	30	2	0.49	1176853580	191768	117.19	6150	6260	6050	8020	4320	6170	6136.42	1.33	-29181	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1765	14.94	1.50	12	0.67	415.00	4129.00	7050	20240328	-12.06	4615	20231024	34.34	7050	-12.06	20240328	5320	16.54	20240228	7050	-12.06	20240328	4615	34.34	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
107	20240411	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	40	2	0.65	1095013680	178549	109.12	6150	6260	6050	8020	4320	6170	6132.72	1.33	-24878	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1768	14.96	1.50	12	0.63	415.00	4129.00	7050	20240328	-11.91	4615	20231024	34.56	7050	-11.91	20240328	5320	16.73	20240228	7050	-11.91	20240328	4615	34.56	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
108	20240411	140215	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-80	5	-1.30	843517820	137761	84.19	6150	6260	6050	8020	4320	6170	6122.85	1.33	-24153	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1734	14.67	1.47	12	0.48	415.00	4129.00	7050	20240328	-13.62	4615	20231024	31.96	7050	-13.62	20240328	5320	14.47	20240228	7050	-13.62	20240328	4615	31.96	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
109	20240411	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-30	5	-0.49	739303140	120658	73.74	6150	6260	6050	8020	4320	6170	6127.05	1.33	-21798	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1748	14.80	1.49	12	0.42	415.00	4129.00	7050	20240328	-12.91	4615	20231024	33.04	7050	-12.91	20240328	5320	15.41	20240228	7050	-12.91	20240328	4615	33.04	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
110	20240411	120209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-90	5	-1.46	706804250	115344	70.49	6150	6260	6050	8020	4320	6170	6127.58	1.33	-18874	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1731	14.65	1.47	12	0.41	415.00	4129.00	7050	20240328	-13.76	4615	20231024	31.74	7050	-13.76	20240328	5320	14.29	20240228	7050	-13.76	20240328	4615	31.74	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
111	20240411	110209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-40	5	-0.65	494058480	80622	49.27	6150	6260	6050	8020	4320	6170	6127.78	1.33	-11833	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1745	14.77	1.48	12	0.28	415.00	4129.00	7050	20240328	-13.05	4615	20231024	32.83	7050	-13.05	20240328	5320	15.23	20240228	7050	-13.05	20240328	4615	32.83	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
112	20240411	100210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-20	5	-0.32	390703280	63795	38.99	6150	6260	6050	8020	4320	6170	6123.93	1.33	-9475	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1751	14.82	1.49	12	0.22	415.00	4129.00	7050	20240328	-12.77	4615	20231024	33.26	7050	-12.77	20240328	5320	15.60	20240228	7050	-12.77	20240328	4615	33.26	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
113	20240411	090209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	40	2	0.65	65786880	10620	6.49	6150	6260	6150	8020	4320	6170	6196.07	1.33	278	6303	6236	6163	6096	6023	6270	6130	142	1850	500	4680	10	1	28464992	1768	14.96	1.50	12	0.04	415.00	4129.00	7050	20240328	-11.91	4615	20231024	34.56	7050	-11.91	20240328	5320	16.73	20240228	7050	-11.91	20240328	4615	34.56	20231024	3.28	N	006620	500	142 억	377358	N	N	0	N	N
114	20240409	160206	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	80	2	1.31	980704100	159392	131.10	6120	6230	6090	7910	4270	6090	6152.78	1.38	-16777	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1756	14.87	1.49	12	0.56	415.00	4129.00	7050	20240328	-12.48	4615	20231024	33.69	7050	-12.48	20240328	5320	15.98	20240228	7050	-12.48	20240328	4615	33.69	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
115	20240409	150208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	60	2	0.99	922439120	149936	123.33	6120	6230	6090	7910	4270	6090	6152.22	1.38	-15376	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1751	14.82	1.49	12	0.53	415.00	4129.00	7050	20240328	-12.77	4615	20231024	33.26	7050	-12.77	20240328	5320	15.60	20240228	7050	-12.77	20240328	4615	33.26	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
116	20240409	140209	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	70	2	1.15	841203040	136676	112.42	6120	6230	6090	7910	4270	6090	6154.72	1.38	-14105	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1753	14.84	1.49	12	0.48	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
117	20240409	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	40	2	0.66	734892080	119410	98.22	6120	6230	6090	7910	4270	6090	6154.36	1.38	-10691	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1745	14.77	1.48	12	0.42	415.00	4129.00	7050	20240328	-13.05	4615	20231024	32.83	7050	-13.05	20240328	5320	15.23	20240228	7050	-13.05	20240328	4615	32.83	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
118	20240409	120208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	50	2	0.82	701611780	113969	93.74	6120	6230	6090	7910	4270	6090	6156.16	1.38	-9378	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1748	14.80	1.49	12	0.40	415.00	4129.00	7050	20240328	-12.91	4615	20231024	33.04	7050	-12.91	20240328	5320	15.41	20240228	7050	-12.91	20240328	4615	33.04	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
119	20240409	110208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	50	2	0.82	599936260	97349	80.07	6120	6230	6090	7910	4270	6090	6162.74	1.38	-3266	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1748	14.80	1.49	12	0.34	415.00	4129.00	7050	20240328	-12.91	4615	20231024	33.04	7050	-12.91	20240328	5320	15.41	20240228	7050	-12.91	20240328	4615	33.04	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
120	20240409	100207	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	80	2	1.31	449802250	72955	60.01	6120	6230	6090	7910	4270	6090	6165.48	1.38	3072	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1756	14.87	1.49	12	0.26	415.00	4129.00	7050	20240328	-12.48	4615	20231024	33.69	7050	-12.48	20240328	5320	15.98	20240228	7050	-12.48	20240328	4615	33.69	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
121	20240409	090210	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	40	2	0.66	18654830	3050	2.51	6120	6130	6100	7910	4270	6090	6116.34	1.38	1256	6223	6156	6043	5976	5863	6190	6010	142	1820	500	4620	10	1	28464992	1745	14.77	1.48	12	0.01	415.00	4129.00	7050	20240328	-13.05	4615	20231024	32.83	7050	-13.05	20240328	5320	15.23	20240228	7050	-13.05	20240328	4615	32.83	20231024	3.33	N	006620	500	142 억	394135	N	N	0	N	N
122	20240408	160208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	170	2	2.87	730964510	121309	77.03	5970	6110	5930	7690	4150	5920	6024.99	1.40	-4735	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1734	14.67	1.47	12	0.43	415.00	4129.00	7050	20240328	-13.62	4615	20231024	31.96	7050	-13.62	20240328	5320	14.47	20240228	7050	-13.62	20240328	4615	31.96	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
123	20240408	150208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	170	2	2.87	652309910	108396	68.83	5970	6100	5930	7690	4150	5920	6017.85	1.40	-3279	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1734	14.67	1.47	12	0.38	415.00	4129.00	7050	20240328	-13.62	4615	20231024	31.96	7050	-13.62	20240328	5320	14.47	20240228	7050	-13.62	20240328	4615	31.96	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
124	20240408	140208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	150	2	2.53	605965100	100768	63.99	5970	6100	5930	7690	4150	5920	6013.48	1.40	-3282	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1728	14.63	1.47	12	0.35	415.00	4129.00	7050	20240328	-13.90	4615	20231024	31.53	7050	-13.90	20240328	5320	14.10	20240228	7050	-13.90	20240328	4615	31.53	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
125	20240408	130208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	140	2	2.36	503112420	83816	53.22	5970	6080	5930	7690	4150	5920	6002.59	1.40	-4315	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1725	14.60	1.47	12	0.29	415.00	4129.00	7050	20240328	-14.04	4615	20231024	31.31	7050	-14.04	20240328	5320	13.91	20240228	7050	-14.04	20240328	4615	31.31	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
126	20240408	120207	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	120	2	2.03	440009580	73363	46.59	5970	6080	5930	7690	4150	5920	5997.71	1.40	-3950	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1719	14.55	1.46	12	0.26	415.00	4129.00	7050	20240328	-14.33	4615	20231024	30.88	7050	-14.33	20240328	5320	13.53	20240228	7050	-14.33	20240328	4615	30.88	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
127	20240408	110208	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	130	2	2.20	332017470	55474	35.23	5970	6060	5930	7690	4150	5920	5985.11	1.40	693	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1722	14.58	1.47	12	0.19	415.00	4129.00	7050	20240328	-14.18	4615	20231024	31.09	7050	-14.18	20240328	5320	13.72	20240228	7050	-14.18	20240328	4615	31.09	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
128	20240408	100207	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	50	2	0.84	151252700	25416	16.14	5970	6010	5930	7690	4150	5920	5951.09	1.40	-3048	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1699	14.39	1.45	12	0.09	415.00	4129.00	7050	20240328	-15.32	4615	20231024	29.36	7050	-15.32	20240328	5320	12.22	20240228	7050	-15.32	20240328	4615	29.36	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
129	20240408	090208	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	20	2	0.34	13062270	2192	1.39	5970	5980	5940	7690	4150	5920	5959.23	1.40	-748	6066	5992	5926	5852	5786	5960	5820	142	1770	500	4490	10	1	28464992	1691	14.31	1.44	12	0.01	415.00	4129.00	7050	20240328	-15.74	4615	20231024	28.71	7050	-15.74	20240328	5320	11.65	20240228	7050	-15.74	20240328	4615	28.71	20231024	3.28	N	006620	500	142 억	399578	N	N	424	N	N
130	20240405	160207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-100	5	-1.66	927865170	156670	102.06	6000	6000	5860	7820	4220	6020	5922.44	1.37	8483	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1685	14.27	1.43	12	0.55	415.00	4129.00	7050	20240328	-16.03	4615	20231024	28.28	7050	-16.03	20240328	5320	11.28	20240228	7050	-16.03	20240328	4615	28.28	20231024	3.33	N	006620	500	142 억	388696	N	N	424	N	N
131	20240405	150207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-90	5	-1.50	857053280	144704	94.26	6000	6000	5860	7820	4220	6020	5922.80	1.37	6768	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1688	14.29	1.44	12	0.51	415.00	4129.00	7050	20240328	-15.89	4615	20231024	28.49	7050	-15.89	20240328	5320	11.47	20240228	7050	-15.89	20240328	4615	28.49	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
132	20240405	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5920	-100	5	-1.66	781567020	131952	85.96	6000	6000	5860	7820	4220	6020	5923.11	1.37	6831	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1685	14.27	1.43	12	0.46	415.00	4129.00	7050	20240328	-16.03	4615	20231024	28.28	7050	-16.03	20240328	5320	11.28	20240228	7050	-16.03	20240328	4615	28.28	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
133	20240405	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-90	5	-1.50	736676800	124354	81.01	6000	6000	5860	7820	4220	6020	5924.03	1.37	6833	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1688	14.29	1.44	12	0.44	415.00	4129.00	7050	20240328	-15.89	4615	20231024	28.49	7050	-15.89	20240328	5320	11.47	20240228	7050	-15.89	20240328	4615	28.49	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
134	20240405	120207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5930	-90	5	-1.50	645642660	108975	70.99	6000	6000	5860	7820	4220	6020	5924.68	1.37	7732	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1688	14.29	1.44	12	0.38	415.00	4129.00	7050	20240328	-15.89	4615	20231024	28.49	7050	-15.89	20240328	5320	11.47	20240228	7050	-15.89	20240328	4615	28.49	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
135	20240405	110208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5910	-110	5	-1.83	527598160	88928	57.93	6000	6000	5860	7820	4220	6020	5932.87	1.37	4094	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1682	14.24	1.43	12	0.31	415.00	4129.00	7050	20240328	-16.17	4615	20231024	28.06	7050	-16.17	20240328	5320	11.09	20240228	7050	-16.17	20240328	4615	28.06	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
136	20240405	100158	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5980	-40	5	-0.66	253766800	42594	27.75	6000	6000	5910	7820	4220	6020	5957.80	1.37	5989	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1702	14.41	1.45	12	0.15	415.00	4129.00	7050	20240328	-15.18	4615	20231024	29.58	7050	-15.18	20240328	5320	12.41	20240228	7050	-15.18	20240328	4615	29.58	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
137	20240405	090207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5970	-50	5	-0.83	30520890	5095	3.32	6000	6000	5960	7820	4220	6020	5990.35	1.37	-1239	6226	6122	6066	5962	5906	6095	5935	142	1800	500	4570	10	1	28464992	1699	14.39	1.45	12	0.02	415.00	4129.00	7050	20240328	-15.32	4615	20231024	29.36	7050	-15.32	20240328	5320	12.22	20240228	7050	-15.32	20240328	4615	29.36	20231024	3.33	N	006620	500	142 억	388696	N	N	0	N	N
138	20240404	160206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6020	-70	5	-1.15	910124370	150411	77.54	6060	6170	6010	7910	4270	6090	6050.84	1.43	-18866	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1714	14.51	1.46	12	0.53	415.00	4129.00	7050	20240328	-14.61	4615	20231024	30.44	7050	-14.61	20240328	5320	13.16	20240228	7050	-14.61	20240328	4615	30.44	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
139	20240404	150206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	-40	5	-0.66	876675620	144862	74.68	6060	6170	6010	7910	4270	6090	6051.70	1.43	-18957	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1722	14.58	1.47	12	0.51	415.00	4129.00	7050	20240328	-14.18	4615	20231024	31.09	7050	-14.18	20240328	5320	13.72	20240228	7050	-14.18	20240328	4615	31.09	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
140	20240404	140206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-30	5	-0.49	820068030	135488	69.84	6060	6170	6010	7910	4270	6090	6052.60	1.43	-17083	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1725	14.60	1.47	12	0.48	415.00	4129.00	7050	20240328	-14.04	4615	20231024	31.31	7050	-14.04	20240328	5320	13.91	20240228	7050	-14.04	20240328	4615	31.31	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
141	20240404	130204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-50	5	-0.82	757426140	125137	64.51	6060	6170	6010	7910	4270	6090	6052.67	1.43	-16750	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1719	14.55	1.46	12	0.44	415.00	4129.00	7050	20240328	-14.33	4615	20231024	30.88	7050	-14.33	20240328	5320	13.53	20240228	7050	-14.33	20240328	4615	30.88	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
142	20240404	120204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	-40	5	-0.66	676924900	111799	57.63	6060	6170	6010	7910	4270	6090	6054.73	1.43	-13759	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1722	14.58	1.47	12	0.39	415.00	4129.00	7050	20240328	-14.18	4615	20231024	31.09	7050	-14.18	20240328	5320	13.72	20240228	7050	-14.18	20240328	4615	31.09	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
143	20240404	110206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6050	-40	5	-0.66	606945760	100233	51.67	6060	6170	6010	7910	4270	6090	6055.22	1.43	-13768	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1722	14.58	1.47	12	0.35	415.00	4129.00	7050	20240328	-14.18	4615	20231024	31.09	7050	-14.18	20240328	5320	13.72	20240228	7050	-14.18	20240328	4615	31.09	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
144	20240404	100205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6060	-30	5	-0.49	385786040	63611	32.79	6060	6170	6010	7910	4270	6090	6064.63	1.43	-145	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1725	14.60	1.47	12	0.22	415.00	4129.00	7050	20240328	-14.04	4615	20231024	31.31	7050	-14.04	20240328	5320	13.91	20240228	7050	-14.04	20240328	4615	31.31	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
145	20240404	090206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	0	3	0.00	46103720	7606	3.92	6060	6110	6050	7910	4270	6090	6060.09	1.43	3547	6223	6156	6083	6016	5943	6120	5980	142	1820	500	4620	10	1	28464992	1734	14.67	1.47	12	0.03	415.00	4129.00	7050	20240328	-13.62	4615	20231024	31.96	7050	-13.62	20240328	5320	14.47	20240228	7050	-13.62	20240328	4615	31.96	20231024	3.25	N	006620	500	142 억	407568	N	N	1	N	N
146	20240403	160206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-70	5	-1.14	1146806470	188854	41.62	6110	6150	6010	8000	4320	6160	6072.35	1.41	6826	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1734	14.67	1.47	12	0.66	415.00	4129.00	7050	20240328	-13.62	4615	20231024	31.96	7050	-13.62	20240328	5320	14.47	20240228	7050	-13.62	20240328	4615	31.96	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
147	20240403	150205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-90	5	-1.46	1068226690	175941	38.77	6110	6150	6010	8000	4320	6160	6071.47	1.41	5735	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1728	14.63	1.47	12	0.62	415.00	4129.00	7050	20240328	-13.90	4615	20231024	31.53	7050	-13.90	20240328	5320	14.10	20240228	7050	-13.90	20240328	4615	31.53	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
148	20240403	140204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6130	-30	5	-0.49	945242860	155758	34.33	6110	6150	6010	8000	4320	6160	6068.62	1.41	5865	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1745	14.77	1.48	12	0.55	415.00	4129.00	7050	20240328	-13.05	4615	20231024	32.83	7050	-13.05	20240328	5320	15.23	20240228	7050	-13.05	20240328	4615	32.83	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
149	20240403	130204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6090	-70	5	-1.14	883697270	145703	32.11	6110	6130	6010	8000	4320	6160	6065.01	1.41	5859	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1734	14.67	1.47	12	0.51	415.00	4129.00	7050	20240328	-13.62	4615	20231024	31.96	7050	-13.62	20240328	5320	14.47	20240228	7050	-13.62	20240328	4615	31.96	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
150	20240403	120205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6070	-90	5	-1.46	830687770	136978	30.19	6110	6130	6010	8000	4320	6160	6064.34	1.41	3097	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1728	14.63	1.47	12	0.48	415.00	4129.00	7050	20240328	-13.90	4615	20231024	31.53	7050	-13.90	20240328	5320	14.10	20240228	7050	-13.90	20240328	4615	31.53	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
151	20240403	110205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6030	-130	5	-2.11	750190140	123674	27.25	6110	6130	6010	8000	4320	6160	6065.81	1.41	1880	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1716	14.53	1.46	12	0.43	415.00	4129.00	7050	20240328	-14.47	4615	20231024	30.66	7050	-14.47	20240328	5320	13.35	20240228	7050	-14.47	20240328	4615	30.66	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
152	20240403	100204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6080	-80	5	-1.30	547307050	90148	19.87	6110	6130	6010	8000	4320	6160	6071.14	1.41	3442	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1731	14.65	1.47	12	0.32	415.00	4129.00	7050	20240328	-13.76	4615	20231024	31.74	7050	-13.76	20240328	5320	14.29	20240228	7050	-13.76	20240328	4615	31.74	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
153	20240403	090204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6040	-120	5	-1.95	75782030	12479	2.75	6110	6120	6010	8000	4320	6160	6072.27	1.41	-6435	6553	6356	6233	6036	5913	6295	5975	142	1840	500	4680	10	1	28464992	1719	14.55	1.46	12	0.04	415.00	4129.00	7050	20240328	-14.33	4615	20231024	30.88	7050	-14.33	20240328	5320	13.53	20240228	7050	-14.33	20240328	4615	30.88	20231024	3.16	N	006620	500	142 억	400536	N	N	1	N	N
154	20240402	160159	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	-180	5	-2.84	2824302860	452759	123.72	6370	6430	6110	8240	4440	6340	6237.74	1.72	-88194	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1753	14.84	1.49	12	1.59	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.21	N	006620	500	142 억	488669	N	N	1	N	N
155	20240402	150204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6150	-190	5	-3.00	2665663100	426893	116.65	6370	6430	6110	8240	4440	6340	6244.04	1.72	-91859	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1751	14.82	1.49	12	1.50	415.00	4129.00	7050	20240328	-12.77	4615	20231024	33.26	7050	-12.77	20240328	5320	15.60	20240228	7050	-12.77	20240328	4615	33.26	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
156	20240402	140205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	-180	5	-2.84	2446687300	391227	106.91	6370	6430	6110	8240	4440	6340	6253.60	1.72	-87588	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1753	14.84	1.49	12	1.37	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
157	20240402	130203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6180	-160	5	-2.52	2292993360	366242	100.08	6370	6430	6110	8240	4440	6340	6260.59	1.72	-86497	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1759	14.89	1.50	12	1.29	415.00	4129.00	7050	20240328	-12.34	4615	20231024	33.91	7050	-12.34	20240328	5320	16.17	20240228	7050	-12.34	20240328	4615	33.91	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
158	20240402	120203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6200	-140	5	-2.21	2131404060	340157	92.95	6370	6430	6110	8240	4440	6340	6265.66	1.72	-82073	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1765	14.94	1.50	12	1.20	415.00	4129.00	7050	20240328	-12.06	4615	20231024	34.34	7050	-12.06	20240328	5320	16.54	20240228	7050	-12.06	20240328	4615	34.34	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
159	20240402	110202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6160	-180	5	-2.84	1780624190	283168	77.38	6370	6430	6150	8240	4440	6340	6287.99	1.72	-79687	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1753	14.84	1.49	12	0.99	415.00	4129.00	7050	20240328	-12.62	4615	20231024	33.48	7050	-12.62	20240328	5320	15.79	20240228	7050	-12.62	20240328	4615	33.48	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
160	20240402	100203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6260	-80	5	-1.26	1343889030	212915	58.18	6370	6430	6190	8240	4440	6340	6311.68	1.72	-62330	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1782	15.08	1.52	12	0.75	415.00	4129.00	7050	20240328	-11.21	4615	20231024	35.64	7050	-11.21	20240328	5320	17.67	20240228	7050	-11.21	20240328	4615	35.64	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
161	20240402	090202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6360	20	2	0.32	59986110	9437	2.58	6370	6380	6340	8240	4440	6340	6359.10	1.72	-5769	6540	6440	6350	6250	6160	6490	6300	142	1900	500	4810	10	1	28464992	1810	15.33	1.54	12	0.03	415.00	4129.00	7050	20240328	-9.79	4615	20231024	37.81	7050	-9.79	20240328	5320	19.55	20240228	7050	-9.79	20240328	4615	37.81	20231024	3.21	N	006620	500	142 억	488669	N	N	0	N	N
162	20240401	160202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6340	90	2	1.44	2282103570	358629	58.51	6260	6450	6260	8120	4380	6250	6363.45	1.57	42587	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1805	15.28	1.54	12	1.26	415.00	4129.00	7050	20240328	-10.07	4615	20231024	37.38	7050	-10.07	20240328	5320	19.17	20240228	7050	-10.07	20240328	4615	37.38	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
163	20240401	150202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6370	120	2	1.92	2050280130	322162	52.56	6260	6450	6260	8120	4380	6250	6364.16	1.57	34236	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1813	15.35	1.54	12	1.13	415.00	4129.00	7050	20240328	-9.65	4615	20231024	38.03	7050	-9.65	20240328	5320	19.74	20240228	7050	-9.65	20240328	4615	38.03	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
164	20240401	140202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6370	120	2	1.92	1874715840	294554	48.05	6260	6450	6260	8120	4380	6250	6364.63	1.57	33078	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1813	15.35	1.54	12	1.03	415.00	4129.00	7050	20240328	-9.65	4615	20231024	38.03	7050	-9.65	20240328	5320	19.74	20240228	7050	-9.65	20240328	4615	38.03	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
165	20240401	130202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6380	130	2	2.08	1710684930	268841	43.86	6260	6450	6260	8120	4380	6250	6363.23	1.57	33041	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1816	15.37	1.55	12	0.94	415.00	4129.00	7050	20240328	-9.50	4615	20231024	38.24	7050	-9.50	20240328	5320	19.92	20240228	7050	-9.50	20240328	4615	38.24	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
166	20240401	120203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6400	150	2	2.40	1497112810	235379	38.40	6260	6450	6260	8120	4380	6250	6360.48	1.57	35297	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1822	15.42	1.55	12	0.83	415.00	4129.00	7050	20240328	-9.22	4615	20231024	38.68	7050	-9.22	20240328	5320	20.30	20240228	7050	-9.22	20240328	4615	38.68	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
167	20240401	110203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6330	80	2	1.28	993453100	156608	25.55	6260	6390	6260	8120	4380	6250	6343.63	1.57	40581	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1802	15.25	1.53	12	0.55	415.00	4129.00	7050	20240328	-10.21	4615	20231024	37.16	7050	-10.21	20240328	5320	18.98	20240228	7050	-10.21	20240328	4615	37.16	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
168	20240401	100200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6370	120	2	1.92	628054530	99186	16.18	6260	6390	6260	8120	4380	6250	6332.17	1.57	21121	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1813	15.35	1.54	12	0.35	415.00	4129.00	7050	20240328	-9.65	4615	20231024	38.03	7050	-9.65	20240328	5320	19.74	20240228	7050	-9.65	20240328	4615	38.03	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N
169	20240401	090201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	6300	50	2	0.80	80654870	12813	2.09	6260	6340	6260	8120	4380	6250	6295.12	1.57	3205	6496	6372	6276	6152	6056	6325	6105	142	1870	500	4750	10	1	28464992	1793	15.18	1.53	12	0.05	415.00	4129.00	7050	20240328	-10.64	4615	20231024	36.51	7050	-10.64	20240328	5320	18.42	20240228	7050	-10.64	20240328	4615	36.51	20231024	3.14	N	006620	500	142 억	448164	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History