KissMeData/067080/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11070	60	2	0.54	2790074320	248377	141.65	11020	11430	10930	14310	7710	11010	11233.61	1.07	5489	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2061	-178.55	2.50	12	1.33	-62.00	4426.00	15980	20230919	-30.73	7390	20230726	49.80	13670	-19.02	20240308	8680	27.53	20240118	15980	-30.73	20230919	7390	49.80	20230726	5.46	N	067080	500	93 억	199255	N	N	36	N	N
3	20240430	150636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11190	180	2	1.63	2678513430	238329	135.92	11020	11430	10930	14310	7710	11010	11238.82	1.07	2233	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2083	-180.48	2.53	12	1.28	-62.00	4426.00	15980	20230919	-29.97	7390	20230726	51.42	13670	-18.14	20240308	8680	28.92	20240118	15980	-29.97	20230919	7390	51.42	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
4	20240430	140636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11220	210	2	1.91	2346030200	208515	118.92	11020	11430	10930	14310	7710	11010	11251.25	1.07	3818	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2089	-180.97	2.54	12	1.12	-62.00	4426.00	15980	20230919	-29.79	7390	20230726	51.83	13670	-17.92	20240308	8680	29.26	20240118	15980	-29.79	20230919	7390	51.83	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
5	20240430	130636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11220	210	2	1.91	2214839330	196794	112.24	11020	11430	10930	14310	7710	11010	11254.73	1.07	6169	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2089	-180.97	2.54	12	1.06	-62.00	4426.00	15980	20230919	-29.79	7390	20230726	51.83	13670	-17.92	20240308	8680	29.26	20240118	15980	-29.79	20230919	7390	51.83	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
6	20240430	120636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11240	230	2	2.09	2128236950	189060	107.82	11020	11430	10930	14310	7710	11010	11257.07	1.07	7092	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2093	-181.29	2.54	12	1.02	-62.00	4426.00	15980	20230919	-29.66	7390	20230726	52.10	13670	-17.78	20240308	8680	29.49	20240118	15980	-29.66	20230919	7390	52.10	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
7	20240430	110634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11190	180	2	1.63	2029324340	180255	102.80	11020	11430	10930	14310	7710	11010	11258.21	1.07	8858	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2083	-180.48	2.53	12	0.97	-62.00	4426.00	15980	20230919	-29.97	7390	20230726	51.42	13670	-18.14	20240308	8680	28.92	20240118	15980	-29.97	20230919	7390	51.42	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
8	20240430	100633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11340	330	2	3.00	1727938160	153418	87.50	11020	11430	10930	14310	7710	11010	11263.11	1.07	9353	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2111	-182.90	2.56	12	0.82	-62.00	4426.00	15980	20230919	-29.04	7390	20230726	53.45	13670	-17.04	20240308	8680	30.65	20240118	15980	-29.04	20230919	7390	53.45	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
9	20240430	090643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11240	230	2	2.09	450953800	40517	23.11	11020	11300	10930	14310	7710	11010	11130.29	1.07	6072	11383	11196	10853	10666	10323	11290	10760	93	3300	500	7920	10	1	18616650	2093	-181.29	2.54	12	0.22	-62.00	4426.00	15980	20230919	-29.66	7390	20230726	52.10	13670	-17.78	20240308	8680	29.49	20240118	15980	-29.66	20230919	7390	52.10	20230726	5.46	N	067080	500	93 억	199255	N	N	171	N	N
10	20240429	160623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11010	320	2	2.99	1832709830	169208	65.14	10680	11040	10510	13890	7490	10690	10831.02	1.17	-17773	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	2050	-177.58	2.49	12	0.91	-62.00	4426.00	15980	20230919	-31.10	7390	20230726	48.99	13670	-19.46	20240308	8680	26.84	20240118	15980	-31.10	20230919	7390	48.99	20230726	5.34	N	067080	500	93 억	216903	N	N	171	N	N
11	20240429	150633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10920	230	2	2.15	1471649930	136338	52.48	10680	10950	10510	13890	7490	10690	10794.18	1.17	-2732	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	2033	-176.13	2.47	12	0.73	-62.00	4426.00	15980	20230919	-31.66	7390	20230726	47.77	13670	-20.12	20240308	8680	25.81	20240118	15980	-31.66	20230919	7390	47.77	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
12	20240429	140612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10790	100	2	0.94	1043858660	96960	37.33	10680	10890	10510	13890	7490	10690	10765.92	1.17	-6581	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	2009	-174.03	2.44	12	0.52	-62.00	4426.00	15980	20230919	-32.48	7390	20230726	46.01	13670	-21.07	20240308	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
13	20240429	130634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	60	2	0.56	982945780	91299	35.15	10680	10890	10510	13890	7490	10690	10766.29	1.17	-5534	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	2001	-173.39	2.43	12	0.49	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
14	20240429	120633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10740	50	2	0.47	912821700	84781	32.64	10680	10890	10510	13890	7490	10690	10766.88	1.17	-6003	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	1999	-173.23	2.43	12	0.46	-62.00	4426.00	15980	20230919	-32.79	7390	20230726	45.33	13670	-21.43	20240308	8680	23.73	20240118	15980	-32.79	20230919	7390	45.33	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
15	20240429	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10740	50	2	0.47	835488520	77588	29.87	10680	10890	10510	13890	7490	10690	10768.34	1.17	-3007	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	1999	-173.23	2.43	12	0.42	-62.00	4426.00	15980	20230919	-32.79	7390	20230726	45.33	13670	-21.43	20240308	8680	23.73	20240118	15980	-32.79	20230919	7390	45.33	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
16	20240429	100633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10780	90	2	0.84	569164750	52661	20.27	10680	10890	10660	13890	7490	10690	10808.25	1.17	-3247	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	2007	-173.87	2.44	12	0.28	-62.00	4426.00	15980	20230919	-32.54	7390	20230726	45.87	13670	-21.14	20240308	8680	24.19	20240118	15980	-32.54	20230919	7390	45.87	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
17	20240429	090633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10860	170	2	1.59	119041610	11061	4.26	10680	10860	10660	13890	7490	10690	10762.75	1.17	517	11276	10982	10816	10522	10356	10900	10440	93	3200	500	7690	10	1	18616650	2022	-175.16	2.45	12	0.06	-62.00	4426.00	15980	20230919	-32.04	7390	20230726	46.96	13670	-20.56	20240308	8680	25.12	20240118	15980	-32.04	20230919	7390	46.96	20230726	5.34	N	067080	500	93 억	216903	N	N	6	N	N
18	20240426	160631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10690	-310	5	-2.82	2789262650	258012	91.70	11040	11110	10650	14300	7700	11000	10811.12	0.91	48661	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	1990	-172.42	2.42	12	1.39	-62.00	4426.00	15980	20230919	-33.10	7390	20230726	44.65	13670	-21.80	20240308	8680	23.16	20240118	15980	-33.10	20230919	7390	44.65	20230726	5.30	N	067080	500	93 억	168818	N	N	6	N	N
19	20240426	150632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	-270	5	-2.45	2604633010	240733	85.56	11040	11110	10670	14300	7700	11000	10819.54	0.91	45866	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	1998	-173.06	2.42	12	1.29	-62.00	4426.00	15980	20230919	-32.85	7390	20230726	45.20	13670	-21.51	20240308	8680	23.62	20240118	15980	-32.85	20230919	7390	45.20	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
20	20240426	140629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	-300	5	-2.73	2466883410	227895	81.00	11040	11110	10670	14300	7700	11000	10824.59	0.91	43967	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	1992	-172.58	2.42	12	1.22	-62.00	4426.00	15980	20230919	-33.04	7390	20230726	44.79	13670	-21.73	20240308	8680	23.27	20240118	15980	-33.04	20230919	7390	44.79	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
21	20240426	130629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	-230	5	-2.09	2258069580	208430	74.08	11040	11110	10670	14300	7700	11000	10833.65	0.91	42858	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	2005	-173.71	2.43	12	1.12	-62.00	4426.00	15980	20230919	-32.60	7390	20230726	45.74	13670	-21.21	20240308	8680	24.08	20240118	15980	-32.60	20230919	7390	45.74	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
22	20240426	120629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10750	-250	5	-2.27	2072833940	191189	67.95	11040	11110	10670	14300	7700	11000	10841.75	0.91	39318	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	2001	-173.39	2.43	12	1.03	-62.00	4426.00	15980	20230919	-32.73	7390	20230726	45.47	13670	-21.36	20240308	8680	23.85	20240118	15980	-32.73	20230919	7390	45.47	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
23	20240426	110629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	-230	5	-2.09	1538387180	141352	50.24	11040	11110	10710	14300	7700	11000	10883.32	0.91	30575	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	2005	-173.71	2.43	12	0.76	-62.00	4426.00	15980	20230919	-32.60	7390	20230726	45.74	13670	-21.21	20240308	8680	24.08	20240118	15980	-32.60	20230919	7390	45.74	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
24	20240426	100628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10900	-100	5	-0.91	952896930	87252	31.01	11040	11110	10830	14300	7700	11000	10921.14	0.91	32293	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	2029	-175.81	2.46	12	0.47	-62.00	4426.00	15980	20230919	-31.79	7390	20230726	47.50	13670	-20.26	20240308	8680	25.58	20240118	15980	-31.79	20230919	7390	47.50	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
25	20240426	090632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10920	-80	5	-0.73	285815410	26138	9.29	11040	11110	10830	14300	7700	11000	10934.68	0.91	5152	11766	11382	11146	10762	10526	11575	10955	93	3300	500	7920	10	1	18616650	2033	-176.13	2.47	12	0.14	-62.00	4426.00	15980	20230919	-31.66	7390	20230726	47.77	13670	-20.12	20240308	8680	25.81	20240118	15980	-31.66	20230919	7390	47.77	20230726	5.30	N	067080	500	93 억	168818	N	N	46	N	N
26	20240425	160625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11000	-110	5	-0.99	3099185620	276092	104.14	10990	11530	10910	14440	7780	11110	11226.63	0.95	-8675	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2048	-177.42	2.49	12	1.48	-62.00	4426.00	15980	20230919	-31.16	7390	20230726	48.85	13670	-19.53	20240308	8680	26.73	20240118	15980	-31.16	20230919	7390	48.85	20230726	5.15	N	067080	500	93 억	177187	N	N	46	N	N
27	20240425	150630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11180	70	2	0.63	2823902180	251213	94.76	10990	11530	10910	14440	7780	11110	11241.07	0.95	-14574	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2081	-180.32	2.53	12	1.35	-62.00	4426.00	15980	20230919	-30.04	7390	20230726	51.29	13670	-18.22	20240308	8680	28.80	20240118	15980	-30.04	20230919	7390	51.29	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
28	20240425	140626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11260	150	2	1.35	2628187340	233667	88.14	10990	11530	10910	14440	7780	11110	11247.58	0.95	-16885	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2096	-181.61	2.54	12	1.26	-62.00	4426.00	15980	20230919	-29.54	7390	20230726	52.37	13670	-17.63	20240308	8680	29.72	20240118	15980	-29.54	20230919	7390	52.37	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
29	20240425	130629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11280	170	2	1.53	2547251330	226462	85.42	10990	11530	10910	14440	7780	11110	11248.04	0.95	-17874	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2100	-181.94	2.55	12	1.22	-62.00	4426.00	15980	20230919	-29.41	7390	20230726	52.64	13670	-17.48	20240308	8680	29.95	20240118	15980	-29.41	20230919	7390	52.64	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
30	20240425	120625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11170	60	2	0.54	2372228730	210885	79.54	10990	11530	10910	14440	7780	11110	11248.93	0.95	-21279	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2079	-180.16	2.52	12	1.13	-62.00	4426.00	15980	20230919	-30.10	7390	20230726	51.15	13670	-18.29	20240308	8680	28.69	20240118	15980	-30.10	20230919	7390	51.15	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
31	20240425	110627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11350	240	2	2.16	1970783630	175359	66.14	10990	11530	10910	14440	7780	11110	11238.57	0.95	-25271	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2113	-183.06	2.56	12	0.94	-62.00	4426.00	15980	20230919	-28.97	7390	20230726	53.59	13670	-16.97	20240308	8680	30.76	20240118	15980	-28.97	20230919	7390	53.59	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
32	20240425	100626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11270	160	2	1.44	1002868720	90184	34.02	10990	11270	10910	14440	7780	11110	11120.25	0.95	-17219	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2098	-181.77	2.55	12	0.48	-62.00	4426.00	15980	20230919	-29.47	7390	20230726	52.50	13670	-17.56	20240308	8680	29.84	20240118	15980	-29.47	20230919	7390	52.50	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
33	20240425	090629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11000	-110	5	-0.99	312901100	28359	10.70	10990	11160	10910	14440	7780	11110	11033.54	0.95	663	11550	11330	11180	10960	10810	11255	10885	93	3330	500	7990	10	1	18616650	2048	-177.42	2.49	12	0.15	-62.00	4426.00	15980	20230919	-31.16	7390	20230726	48.85	13670	-19.53	20240308	8680	26.73	20240118	15980	-31.16	20230919	7390	48.85	20230726	5.15	N	067080	500	93 억	177187	N	N	239	N	N
34	20240424	160619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11110	-140	5	-1.24	2862949540	255578	44.61	11360	11400	11030	14620	7880	11250	11202.28	0.89	622	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2068	-179.19	2.51	12	1.37	-62.00	4426.00	15980	20230919	-30.48	7390	20230726	50.34	13670	-18.73	20240308	8680	28.00	20240118	15980	-30.48	20230919	7390	50.34	20230726	4.83	N	067080	500	93 억	165794	N	N	239	N	N
35	20240424	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11150	-100	5	-0.89	2574279950	229632	40.08	11360	11400	11030	14620	7880	11250	11210.46	0.89	-3288	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2076	-179.84	2.52	12	1.23	-62.00	4426.00	15980	20230919	-30.23	7390	20230726	50.88	13670	-18.43	20240308	8680	28.46	20240118	15980	-30.23	20230919	7390	50.88	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
36	20240424	140624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11170	-80	5	-0.71	2101054790	187132	32.66	11360	11400	11030	14620	7880	11250	11227.66	0.89	-9592	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2079	-180.16	2.52	12	1.01	-62.00	4426.00	15980	20230919	-30.10	7390	20230726	51.15	13670	-18.29	20240308	8680	28.69	20240118	15980	-30.10	20230919	7390	51.15	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
37	20240424	130629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11240	-10	5	-0.09	1884913260	167867	29.30	11360	11400	11030	14620	7880	11250	11228.61	0.89	-9986	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2093	-181.29	2.54	12	0.90	-62.00	4426.00	15980	20230919	-29.66	7390	20230726	52.10	13670	-17.78	20240308	8680	29.49	20240118	15980	-29.66	20230919	7390	52.10	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
38	20240424	120625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11230	-20	5	-0.18	1688399720	150413	26.25	11360	11400	11030	14620	7880	11250	11225.09	0.89	-11389	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2091	-181.13	2.54	12	0.81	-62.00	4426.00	15980	20230919	-29.72	7390	20230726	51.96	13670	-17.85	20240308	8680	29.38	20240118	15980	-29.72	20230919	7390	51.96	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
39	20240424	110624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11160	-90	5	-0.80	1518433720	135279	23.61	11360	11400	11030	14620	7880	11250	11224.46	0.89	-7283	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2078	-180.00	2.52	12	0.73	-62.00	4426.00	15980	20230919	-30.16	7390	20230726	51.01	13670	-18.36	20240308	8680	28.57	20240118	15980	-30.16	20230919	7390	51.01	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
40	20240424	100623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11250	0	3	0.00	1164913670	103739	18.11	11360	11400	11030	14620	7880	11250	11229.27	0.89	-5399	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2094	-181.45	2.54	12	0.56	-62.00	4426.00	15980	20230919	-29.60	7390	20230726	52.23	13670	-17.70	20240308	8680	29.61	20240118	15980	-29.60	20230919	7390	52.23	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
41	20240424	090625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11100	-150	5	-1.33	505820040	45217	7.89	11360	11400	11030	14620	7880	11250	11186.50	0.89	-6626	11903	11576	11413	11086	10923	11495	11005	93	3370	500	8100	10	1	18616650	2066	-179.03	2.51	12	0.24	-62.00	4426.00	15980	20230919	-30.54	7390	20230726	50.20	13670	-18.80	20240308	8680	27.88	20240118	15980	-30.54	20230919	7390	50.20	20230726	4.83	N	067080	500	93 억	165794	N	N	333	N	N
42	20240423	160602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11250	-300	5	-2.60	6298829040	550953	10.89	11550	11740	11250	15010	8090	11550	11432.94	0.69	18808	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2094	-181.45	2.54	12	2.96	-62.00	4426.00	15980	20230919	-29.60	7390	20230726	52.23	13670	-17.70	20240308	8680	29.61	20240118	15980	-29.60	20230919	7390	52.23	20230726	4.75	N	067080	500	93 억	128264	N	N	333	N	N
43	20240423	150622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11400	-150	5	-1.30	5792757390	506163	10.01	11550	11740	11260	15010	8090	11550	11444.42	0.69	23764	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2122	-183.87	2.58	12	2.72	-62.00	4426.00	15980	20230919	-28.66	7390	20230726	54.26	13670	-16.61	20240308	8680	31.34	20240118	15980	-28.66	20230919	7390	54.26	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
44	20240423	140622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11440	-110	5	-0.95	5246700180	458238	9.06	11550	11740	11260	15010	8090	11550	11449.69	0.69	34219	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2130	-184.52	2.58	12	2.46	-62.00	4426.00	15980	20230919	-28.41	7390	20230726	54.80	13670	-16.31	20240308	8680	31.80	20240118	15980	-28.41	20230919	7390	54.80	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
45	20240423	130620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11340	-210	5	-1.82	4778989460	416910	8.24	11550	11740	11270	15010	8090	11550	11462.85	0.69	28317	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2111	-182.90	2.56	12	2.24	-62.00	4426.00	15980	20230919	-29.04	7390	20230726	53.45	13670	-17.04	20240308	8680	30.65	20240118	15980	-29.04	20230919	7390	53.45	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
46	20240423	120620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11380	-170	5	-1.47	4200244120	365770	7.23	11550	11740	11320	15010	8090	11550	11483.27	0.69	36001	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2119	-183.55	2.57	12	1.96	-62.00	4426.00	15980	20230919	-28.79	7390	20230726	53.99	13670	-16.75	20240308	8680	31.11	20240118	15980	-28.79	20230919	7390	53.99	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
47	20240423	110622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11360	-190	5	-1.65	3644274330	316808	6.26	11550	11740	11350	15010	8090	11550	11503.08	0.69	24920	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2115	-183.23	2.57	12	1.70	-62.00	4426.00	15980	20230919	-28.91	7390	20230726	53.72	13670	-16.90	20240308	8680	30.88	20240118	15980	-28.91	20230919	7390	53.72	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
48	20240423	100621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11490	-60	5	-0.52	2745416920	238268	4.71	11550	11740	11380	15010	8090	11550	11522.37	0.69	23339	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2139	-185.32	2.60	12	1.28	-62.00	4426.00	15980	20230919	-28.10	7390	20230726	55.48	13670	-15.95	20240308	8680	32.37	20240118	15980	-28.10	20230919	7390	55.48	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
49	20240423	090622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11610	60	2	0.52	1012911760	88289	1.75	11550	11650	11380	15010	8090	11550	11472.55	0.69	-4228	13363	12456	11453	10546	9543	12910	11000	93	3460	500	8310	10	1	18616650	2161	-187.26	2.62	12	0.47	-62.00	4426.00	15980	20230919	-27.35	7390	20230726	57.10	13670	-15.07	20240308	8680	33.76	20240118	15980	-27.35	20230919	7390	57.10	20230726	4.75	N	067080	500	93 억	128264	N	N	175	N	N
50	20240422	160620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11550	1240	2	12.03	59210697470	5016300	1153.82	10490	12360	10450	13400	7220	10310	11804.12	0.46	71923	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2150	-186.29	2.61	12	26.95	-62.00	4426.00	15980	20230919	-27.72	7390	20230726	56.29	13670	-15.51	20240308	8680	33.06	20240118	15980	-27.72	20230919	7390	56.29	20230726	4.67	N	067080	500	93 억	84957	N	N	175	N	N
51	20240422	150619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11770	1460	2	14.16	57758012540	4891463	1125.10	10490	12360	10450	13400	7220	10310	11808.26	0.46	42199	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2191	-189.84	2.66	12	26.27	-62.00	4426.00	15980	20230919	-26.35	7390	20230726	59.27	13670	-13.90	20240308	8680	35.60	20240118	15980	-26.35	20230919	7390	59.27	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
52	20240422	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12030	1720	2	16.68	51624151070	4373260	1005.91	10490	12360	10450	13400	7220	10310	11804.88	0.46	23371	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2240	-194.03	2.72	12	23.49	-62.00	4426.00	15980	20230919	-24.72	7390	20230726	62.79	13670	-12.00	20240308	8680	38.59	20240118	15980	-24.72	20230919	7390	62.79	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
53	20240422	130617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12030	1720	2	16.68	35517539590	3024672	695.72	10490	12360	10450	13400	7220	10310	11743.13	0.46	15695	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2240	-194.03	2.72	12	16.25	-62.00	4426.00	15980	20230919	-24.72	7390	20230726	62.79	13670	-12.00	20240308	8680	38.59	20240118	15980	-24.72	20230919	7390	62.79	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
54	20240422	120617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11840	1530	2	14.84	17518038040	1523582	350.44	10490	12140	10450	13400	7220	10310	11498.79	0.46	-11463	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2204	-190.97	2.68	12	8.18	-62.00	4426.00	15980	20230919	-25.91	7390	20230726	60.22	13670	-13.39	20240308	8680	36.41	20240118	15980	-25.91	20230919	7390	60.22	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
55	20240422	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10850	540	2	5.24	3903753350	360310	82.88	10490	11090	10450	13400	7220	10310	10836.04	0.46	43552	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2020	-175.00	2.45	12	1.94	-62.00	4426.00	15980	20230919	-32.10	7390	20230726	46.82	13670	-20.63	20240308	8680	25.00	20240118	15980	-32.10	20230919	7390	46.82	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
56	20240422	100618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10850	540	2	5.24	3427018610	316294	72.75	10490	11090	10450	13400	7220	10310	10836.75	0.46	43054	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2020	-175.00	2.45	12	1.70	-62.00	4426.00	15980	20230919	-32.10	7390	20230726	46.82	13670	-20.63	20240308	8680	25.00	20240118	15980	-32.10	20230919	7390	46.82	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
57	20240422	090618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10830	520	2	5.04	1010650530	94931	21.84	10490	10840	10450	13400	7220	10310	10650.11	0.46	8652	10796	10552	10286	10042	9776	10675	10165	93	3090	500	7420	10	1	18616650	2016	-174.68	2.45	12	0.51	-62.00	4426.00	15980	20230919	-32.23	7390	20230726	46.55	13670	-20.78	20240308	8680	24.77	20240118	15980	-32.23	20230919	7390	46.55	20230726	4.67	N	067080	500	93 억	84957	N	N	22	N	N
58	20240419	160551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10310	110	2	1.08	4394672570	427526	10.37	10150	10530	10020	13260	7140	10200	10279.20	0.56	-18691	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1919	-166.29	2.33	12	2.30	-62.00	4426.00	15980	20230919	-35.48	7390	20230726	39.51	13670	-24.58	20240308	8680	18.78	20240118	15980	-35.48	20230919	7390	39.51	20230726	4.66	N	067080	500	93 억	103488	N	N	22	N	N
59	20240419	150556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10330	130	2	1.27	4174805760	406207	9.85	10150	10530	10020	13260	7140	10200	10277.53	0.56	-10309	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1923	-166.61	2.33	12	2.18	-62.00	4426.00	15980	20230919	-35.36	7390	20230726	39.78	13670	-24.43	20240308	8680	19.01	20240118	15980	-35.36	20230919	7390	39.78	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
60	20240419	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10190	-10	5	-0.10	3777686960	367446	8.91	10150	10530	10020	13260	7140	10200	10280.93	0.56	-7583	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1897	-164.35	2.30	12	1.97	-62.00	4426.00	15980	20230919	-36.23	7390	20230726	37.89	13670	-25.46	20240308	8680	17.40	20240118	15980	-36.23	20230919	7390	37.89	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
61	20240419	130552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10460	260	2	2.55	3336111750	324552	7.87	10150	10530	10020	13260	7140	10200	10279.13	0.56	10150	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1947	-168.71	2.36	12	1.74	-62.00	4426.00	15980	20230919	-34.54	7390	20230726	41.54	13670	-23.48	20240308	8680	20.51	20240118	15980	-34.54	20230919	7390	41.54	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
62	20240419	120549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10290	90	2	0.88	2725140420	265763	6.44	10150	10530	10020	13260	7140	10200	10254.03	0.56	11296	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1916	-165.97	2.32	12	1.43	-62.00	4426.00	15980	20230919	-35.61	7390	20230726	39.24	13670	-24.73	20240308	8680	18.55	20240118	15980	-35.61	20230919	7390	39.24	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
63	20240419	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10290	90	2	0.88	2328517870	226888	5.50	10150	10530	10020	13260	7140	10200	10262.85	0.56	4915	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1916	-165.97	2.32	12	1.22	-62.00	4426.00	15980	20230919	-35.61	7390	20230726	39.24	13670	-24.73	20240308	8680	18.55	20240118	15980	-35.61	20230919	7390	39.24	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
64	20240419	100554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10360	160	2	1.57	1622846360	158400	3.84	10150	10530	10020	13260	7140	10200	10245.24	0.56	6488	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1929	-167.10	2.34	12	0.85	-62.00	4426.00	15980	20230919	-35.17	7390	20230726	40.19	13670	-24.21	20240308	8680	19.35	20240118	15980	-35.17	20230919	7390	40.19	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
65	20240419	090549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10160	-40	5	-0.39	347298080	34122	0.83	10150	10320	10080	13260	7140	10200	10178.13	0.56	8867	12553	11376	10413	9236	8273	11965	9825	93	3060	500	7340	10	1	18616650	1891	-163.87	2.30	12	0.18	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	4.66	N	067080	500	93 억	103488	N	N	488	N	N
66	20240418	160548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10200	760	2	8.05	44739183190	4110180	13474.23	9450	11590	9450	12270	6610	9440	10885.29	0.82	-37991	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1899	-164.52	2.30	12	22.08	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	4.73	N	067080	500	93 억	152803	N	N	488	N	N
67	20240418	150548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10250	810	2	8.58	44288461860	4066149	13329.89	9450	11590	9450	12270	6610	9440	10891.99	0.82	-42353	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1908	-165.32	2.32	12	21.84	-62.00	4426.00	15980	20230919	-35.86	7390	20230726	38.70	13670	-25.02	20240308	8680	18.09	20240118	15980	-35.86	20230919	7390	38.70	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
68	20240418	140553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10350	910	2	9.64	42821784500	3923046	12860.76	9450	11590	9450	12270	6610	9440	10915.44	0.82	-61892	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1927	-166.94	2.34	12	21.07	-62.00	4426.00	15980	20230919	-35.23	7390	20230726	40.05	13670	-24.29	20240308	8680	19.24	20240118	15980	-35.23	20230919	7390	40.05	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
69	20240418	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10580	1140	2	12.08	39841196160	3642853	11942.21	9450	11590	9450	12270	6610	9440	10936.81	0.82	-65875	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1970	-170.65	2.39	12	19.57	-62.00	4426.00	15980	20230919	-33.79	7390	20230726	43.17	13670	-22.60	20240308	8680	21.89	20240118	15980	-33.79	20230919	7390	43.17	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
70	20240418	120548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	1240	2	13.14	35576499180	3242700	10630.41	9450	11590	9450	12270	6610	9440	10971.26	0.82	-69876	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1988	-172.26	2.41	12	17.42	-62.00	4426.00	15980	20230919	-33.17	7390	20230726	44.52	13670	-21.87	20240308	8680	23.04	20240118	15980	-33.17	20230919	7390	44.52	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
71	20240418	110549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10720	1280	2	13.56	21852143180	2011176	6593.15	9450	11460	9450	12270	6610	9440	10865.36	0.82	-66066	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1996	-172.90	2.42	12	10.80	-62.00	4426.00	15980	20230919	-32.92	7390	20230726	45.06	13670	-21.58	20240308	8680	23.50	20240118	15980	-32.92	20230919	7390	45.06	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
72	20240418	100551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11160	1720	2	18.22	15886443780	1464664	4801.55	9450	11460	9450	12270	6610	9440	10846.48	0.82	-69811	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	2078	-180.00	2.52	12	7.87	-62.00	4426.00	15980	20230919	-30.16	7390	20230726	51.01	13670	-18.36	20240308	8680	28.57	20240118	15980	-30.16	20230919	7390	51.01	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
73	20240418	090549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9510	70	2	0.74	5154770	545	1.79	9450	9530	9450	12270	6610	9440	9458.29	0.82	84	9746	9592	9476	9322	9206	9670	9400	93	2830	500	6790	10	1	18616650	1770	-153.39	2.15	12	0.00	-62.00	4426.00	15980	20230919	-40.49	7390	20230726	28.69	13670	-30.43	20240308	8680	9.56	20240118	15980	-40.49	20230919	7390	28.69	20230726	4.73	N	067080	500	93 억	152803	N	N	110	N	N
74	20240417	160544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9440	-40	5	-0.42	286684190	30215	47.45	9360	9630	9360	12320	6640	9480	9488.38	0.83	-1809	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1757	-152.26	2.13	12	0.16	-62.00	4426.00	15980	20230919	-40.93	7390	20230726	27.74	13670	-30.94	20240308	8680	8.76	20240118	15980	-40.93	20230919	7390	27.74	20230726	4.71	N	067080	500	93 억	154612	N	N	110	N	N
75	20240417	150554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	0	3	0.00	260185300	27414	43.05	9360	9630	9360	12320	6640	9480	9491.00	0.83	-163	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1765	-152.90	2.14	12	0.15	-62.00	4426.00	15980	20230919	-40.68	7390	20230726	28.28	13670	-30.65	20240308	8680	9.22	20240118	15980	-40.68	20230919	7390	28.28	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
76	20240417	140548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9560	80	2	0.84	165979340	17498	27.48	9360	9630	9360	12320	6640	9480	9485.65	0.83	-1415	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1780	-154.19	2.16	12	0.09	-62.00	4426.00	15980	20230919	-40.18	7390	20230726	29.36	13670	-30.07	20240308	8680	10.14	20240118	15980	-40.18	20230919	7390	29.36	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
77	20240417	130551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9500	20	2	0.21	150526650	15870	24.92	9360	9630	9360	12320	6640	9480	9485.01	0.83	-1332	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1769	-153.23	2.15	12	0.09	-62.00	4426.00	15980	20230919	-40.55	7390	20230726	28.55	13670	-30.50	20240308	8680	9.45	20240118	15980	-40.55	20230919	7390	28.55	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
78	20240417	120552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9510	30	2	0.32	137624930	14511	22.79	9360	9630	9360	12320	6640	9480	9484.21	0.83	-1216	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1770	-153.39	2.15	12	0.08	-62.00	4426.00	15980	20230919	-40.49	7390	20230726	28.69	13670	-30.43	20240308	8680	9.56	20240118	15980	-40.49	20230919	7390	28.69	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
79	20240417	110552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9530	50	2	0.53	102088550	10747	16.88	9360	9630	9360	12320	6640	9480	9499.44	0.83	-1438	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1774	-153.71	2.15	12	0.06	-62.00	4426.00	15980	20230919	-40.36	7390	20230726	28.96	13670	-30.29	20240308	8680	9.79	20240118	15980	-40.36	20230919	7390	28.96	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
80	20240417	100549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9580	100	2	1.05	58054400	6099	9.58	9360	9630	9360	12320	6640	9480	9519.32	0.83	554	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1783	-154.52	2.16	12	0.03	-62.00	4426.00	15980	20230919	-40.05	7390	20230726	29.63	13670	-29.92	20240308	8680	10.37	20240118	15980	-40.05	20230919	7390	29.63	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
81	20240417	090545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9580	100	2	1.05	11192300	1181	1.85	9360	9580	9360	12320	6640	9480	9476.69	0.83	30	9680	9580	9430	9330	9180	9505	9255	93	2840	500	6820	10	1	18616650	1783	-154.52	2.16	12	0.01	-62.00	4426.00	15980	20230919	-40.05	7390	20230726	29.63	13670	-29.92	20240308	8680	10.37	20240118	15980	-40.05	20230919	7390	29.63	20230726	4.71	N	067080	500	93 억	154612	N	N	0	N	N
82	20240416	160550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9480	-70	5	-0.73	590981590	62906	140.51	9530	9530	9280	12410	6690	9550	9394.65	0.76	11541	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1765	-152.90	2.14	12	0.34	-62.00	4426.00	15980	20230919	-40.68	7390	20230726	28.28	13670	-30.65	20240308	8680	9.22	20240118	15980	-40.68	20230919	7390	28.28	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
83	20240416	150547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9450	-100	5	-1.05	556770670	59285	132.42	9530	9530	9280	12410	6690	9550	9391.43	0.76	12515	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1759	-152.42	2.14	12	0.32	-62.00	4426.00	15980	20230919	-40.86	7390	20230726	27.88	13670	-30.87	20240308	8680	8.87	20240118	15980	-40.86	20230919	7390	27.88	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
84	20240416	140547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9360	-190	5	-1.99	501303020	53361	119.19	9530	9530	9280	12410	6690	9550	9394.56	0.76	7990	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1743	-150.97	2.11	12	0.29	-62.00	4426.00	15980	20230919	-41.43	7390	20230726	26.66	13670	-31.53	20240308	8680	7.83	20240118	15980	-41.43	20230919	7390	26.66	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
85	20240416	130548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9400	-150	5	-1.57	488329260	51974	116.09	9530	9530	9280	12410	6690	9550	9395.65	0.76	7742	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1750	-151.61	2.12	12	0.28	-62.00	4426.00	15980	20230919	-41.18	7390	20230726	27.20	13670	-31.24	20240308	8680	8.29	20240118	15980	-41.18	20230919	7390	27.20	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
86	20240416	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9390	-160	5	-1.68	454488830	48357	108.01	9530	9530	9280	12410	6690	9550	9398.62	0.76	7590	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1748	-151.45	2.12	12	0.26	-62.00	4426.00	15980	20230919	-41.24	7390	20230726	27.06	13670	-31.31	20240308	8680	8.18	20240118	15980	-41.24	20230919	7390	27.06	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
87	20240416	110547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9330	-220	5	-2.30	371917220	39490	88.21	9530	9530	9330	12410	6690	9550	9418.01	0.76	5246	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1737	-150.48	2.11	12	0.21	-62.00	4426.00	15980	20230919	-41.61	7390	20230726	26.25	13670	-31.75	20240308	8680	7.49	20240118	15980	-41.61	20230919	7390	26.25	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
88	20240416	100541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9400	-150	5	-1.57	216388980	22959	51.28	9530	9530	9360	12410	6690	9550	9425.02	0.76	3361	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1750	-151.61	2.12	12	0.12	-62.00	4426.00	15980	20230919	-41.18	7390	20230726	27.20	13670	-31.24	20240308	8680	8.29	20240118	15980	-41.18	20230919	7390	27.20	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
89	20240416	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9520	-30	5	-0.31	57553980	6076	13.57	9530	9530	9410	12410	6690	9550	9472.35	0.76	219	9903	9726	9613	9436	9323	9670	9380	93	2860	500	6870	10	1	18616650	1772	-153.55	2.15	12	0.03	-62.00	4426.00	15980	20230919	-40.43	7390	20230726	28.82	13670	-30.36	20240308	8680	9.68	20240118	15980	-40.43	20230919	7390	28.82	20230726	4.72	N	067080	500	93 억	142238	N	N	256	N	N
90	20240415	160540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9550	-290	5	-2.95	426762300	44510	115.88	9750	9790	9500	12790	6890	9840	9588.19	0.76	495	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1778	-154.03	2.16	12	0.24	-62.00	4426.00	15980	20230919	-40.24	7390	20230726	29.23	13670	-30.14	20240308	8680	10.02	20240118	15980	-40.24	20230919	7390	29.23	20230726	4.70	N	067080	500	93 억	141743	N	N	256	N	N
91	20240415	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9610	-230	5	-2.34	394270650	41119	107.05	9750	9790	9500	12790	6890	9840	9588.53	0.76	-250	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1789	-155.00	2.17	12	0.22	-62.00	4426.00	15980	20230919	-39.86	7390	20230726	30.04	13670	-29.70	20240308	8680	10.71	20240118	15980	-39.86	20230919	7390	30.04	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
92	20240415	140539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9600	-240	5	-2.44	347736410	36271	94.43	9750	9790	9500	12790	6890	9840	9587.17	0.76	-1627	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1787	-154.84	2.17	12	0.19	-62.00	4426.00	15980	20230919	-39.92	7390	20230726	29.91	13670	-29.77	20240308	8680	10.60	20240118	15980	-39.92	20230919	7390	29.91	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
93	20240415	130534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9600	-240	5	-2.44	333056290	34738	90.44	9750	9790	9500	12790	6890	9840	9587.66	0.76	-1245	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1787	-154.84	2.17	12	0.19	-62.00	4426.00	15980	20230919	-39.92	7390	20230726	29.91	13670	-29.77	20240308	8680	10.60	20240118	15980	-39.92	20230919	7390	29.91	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
94	20240415	120541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9600	-240	5	-2.44	320161380	33394	86.94	9750	9790	9500	12790	6890	9840	9587.39	0.76	-1029	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1787	-154.84	2.17	12	0.18	-62.00	4426.00	15980	20230919	-39.92	7390	20230726	29.91	13670	-29.77	20240308	8680	10.60	20240118	15980	-39.92	20230919	7390	29.91	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
95	20240415	110542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9550	-290	5	-2.95	279850670	29170	75.94	9750	9790	9500	12790	6890	9840	9593.78	0.76	-615	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1778	-154.03	2.16	12	0.16	-62.00	4426.00	15980	20230919	-40.24	7390	20230726	29.23	13670	-30.14	20240308	8680	10.02	20240118	15980	-40.24	20230919	7390	29.23	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
96	20240415	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9650	-190	5	-1.93	244709340	25487	66.35	9750	9790	9500	12790	6890	9840	9601.34	0.76	-1301	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1797	-155.65	2.18	12	0.14	-62.00	4426.00	15980	20230919	-39.61	7390	20230726	30.58	13670	-29.41	20240308	8680	11.18	20240118	15980	-39.61	20230919	7390	30.58	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
97	20240415	090542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9640	-200	5	-2.03	50400920	5186	13.50	9750	9790	9640	12790	6890	9840	9718.65	0.76	-2894	10126	9982	9816	9672	9506	10055	9745	93	2950	500	7080	10	1	18616650	1795	-155.48	2.18	12	0.03	-62.00	4426.00	15980	20230919	-39.67	7390	20230726	30.45	13670	-29.48	20240308	8680	11.06	20240118	15980	-39.67	20230919	7390	30.45	20230726	4.70	N	067080	500	93 억	141743	N	N	0	N	N
98	20240412	160539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9840	110	2	1.13	369324400	37573	58.76	9680	9960	9650	12640	6820	9730	9829.49	0.76	608	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1832	-158.71	2.22	12	0.20	-62.00	4426.00	15980	20230919	-38.42	7390	20230726	33.15	13670	-28.02	20240308	8680	13.36	20240118	15980	-38.42	20230919	7390	33.15	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
99	20240412	150540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9810	80	2	0.82	327628450	33331	52.13	9680	9960	9650	12640	6820	9730	9829.54	0.76	-676	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1826	-158.23	2.22	12	0.18	-62.00	4426.00	15980	20230919	-38.61	7390	20230726	32.75	13670	-28.24	20240308	8680	13.02	20240118	15980	-38.61	20230919	7390	32.75	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
100	20240412	140538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9790	60	2	0.62	305859790	31110	48.66	9680	9960	9650	12640	6820	9730	9831.56	0.76	316	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1823	-157.90	2.21	12	0.17	-62.00	4426.00	15980	20230919	-38.74	7390	20230726	32.48	13670	-28.38	20240308	8680	12.79	20240118	15980	-38.74	20230919	7390	32.48	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
101	20240412	130535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9900	170	2	1.75	263151110	26743	41.83	9680	9960	9650	12640	6820	9730	9840.00	0.76	195	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1843	-159.68	2.24	12	0.14	-62.00	4426.00	15980	20230919	-38.05	7390	20230726	33.96	13670	-27.58	20240308	8680	14.06	20240118	15980	-38.05	20230919	7390	33.96	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
102	20240412	120539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9850	120	2	1.23	237959640	24177	37.81	9680	9960	9650	12640	6820	9730	9842.40	0.76	702	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1834	-158.87	2.23	12	0.13	-62.00	4426.00	15980	20230919	-38.36	7390	20230726	33.29	13670	-27.94	20240308	8680	13.48	20240118	15980	-38.36	20230919	7390	33.29	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
103	20240412	110534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9900	170	2	1.75	202717750	20597	32.21	9680	9960	9650	12640	6820	9730	9842.10	0.76	1956	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1843	-159.68	2.24	12	0.11	-62.00	4426.00	15980	20230919	-38.05	7390	20230726	33.96	13670	-27.58	20240308	8680	14.06	20240118	15980	-38.05	20230919	7390	33.96	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
104	20240412	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9910	180	2	1.85	136297870	13904	21.75	9680	9910	9650	12640	6820	9730	9802.78	0.76	3084	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1845	-159.84	2.24	12	0.07	-62.00	4426.00	15980	20230919	-37.98	7390	20230726	34.10	13670	-27.51	20240308	8680	14.17	20240118	15980	-37.98	20230919	7390	34.10	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
105	20240412	090536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9730	0	3	0.00	5821270	601	0.94	9680	9730	9680	12640	6820	9730	9685.97	0.76	-24	10063	9896	9763	9596	9463	9830	9530	93	2910	500	7000	10	1	18616650	1811	-156.94	2.20	12	0.00	-62.00	4426.00	15980	20230919	-39.11	7390	20230726	31.66	13670	-28.82	20240308	8680	12.10	20240118	15980	-39.11	20230919	7390	31.66	20230726	4.79	N	067080	500	93 억	141311	N	N	95	N	N
106	20240411	160531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9730	-100	5	-1.02	617955530	63592	51.78	9830	9930	9630	12770	6890	9830	9717.44	0.80	-7369	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1811	-156.94	2.20	12	0.34	-62.00	4426.00	15980	20230919	-39.11	7390	20230726	31.66	13670	-28.82	20240308	8680	12.10	20240118	15980	-39.11	20230919	7390	31.66	20230726	4.85	N	067080	500	93 억	148680	N	N	95	N	N
107	20240411	150538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9720	-110	5	-1.12	584025990	60104	48.94	9830	9930	9630	12770	6890	9830	9716.92	0.80	-6536	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1810	-156.77	2.20	12	0.32	-62.00	4426.00	15980	20230919	-39.17	7390	20230726	31.53	13670	-28.90	20240308	8680	11.98	20240118	15980	-39.17	20230919	7390	31.53	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
108	20240411	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9660	-170	5	-1.73	531240580	54642	44.50	9830	9930	9630	12770	6890	9830	9722.20	0.80	-7080	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1798	-155.81	2.18	12	0.29	-62.00	4426.00	15980	20230919	-39.55	7390	20230726	30.72	13670	-29.33	20240308	8680	11.29	20240118	15980	-39.55	20230919	7390	30.72	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
109	20240411	130528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9640	-190	5	-1.93	506761780	52103	42.43	9830	9930	9630	12770	6890	9830	9726.15	0.80	-7594	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1795	-155.48	2.18	12	0.28	-62.00	4426.00	15980	20230919	-39.67	7390	20230726	30.45	13670	-29.48	20240308	8680	11.06	20240118	15980	-39.67	20230919	7390	30.45	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
110	20240411	120536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9700	-130	5	-1.32	335684740	34389	28.00	9830	9930	9680	12770	6890	9830	9761.40	0.80	-3998	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1806	-156.45	2.19	12	0.18	-62.00	4426.00	15980	20230919	-39.30	7390	20230726	31.26	13670	-29.04	20240308	8680	11.75	20240118	15980	-39.30	20230919	7390	31.26	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
111	20240411	110532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9710	-120	5	-1.22	268426370	27456	22.36	9830	9930	9690	12770	6890	9830	9776.60	0.80	-5174	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1808	-156.61	2.19	12	0.15	-62.00	4426.00	15980	20230919	-39.24	7390	20230726	31.39	13670	-28.97	20240308	8680	11.87	20240118	15980	-39.24	20230919	7390	31.39	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
112	20240411	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9780	-50	5	-0.51	180221900	18376	14.96	9830	9930	9710	12770	6890	9830	9807.46	0.80	-5003	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1821	-157.74	2.21	12	0.10	-62.00	4426.00	15980	20230919	-38.80	7390	20230726	32.34	13670	-28.46	20240308	8680	12.67	20240118	15980	-38.80	20230919	7390	32.34	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
113	20240411	090533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9920	90	2	0.92	36912570	3737	3.04	9830	9930	9810	12770	6890	9830	9877.59	0.80	863	10250	10040	9870	9660	9490	9955	9575	93	2940	500	7070	10	1	18616650	1847	-160.00	2.24	12	0.02	-62.00	4426.00	15980	20230919	-37.92	7390	20230726	34.24	13670	-27.43	20240308	8680	14.29	20240118	15980	-37.92	20230919	7390	34.24	20230726	4.85	N	067080	500	93 억	148680	N	N	14	N	N
114	20240409	160526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9830	-190	5	-1.90	1201517310	122235	184.15	10000	10080	9700	13020	7020	10020	9829.57	0.69	17420	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1830	-158.55	2.22	12	0.66	-62.00	4426.00	15980	20230919	-38.49	7390	20230726	33.02	13670	-28.09	20240308	8680	13.25	20240118	15980	-38.49	20230919	7390	33.02	20230726	4.88	N	067080	500	93 억	129117	N	N	14	N	N
115	20240409	150528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9860	-160	5	-1.60	1138048260	115771	174.41	10000	10080	9700	13020	7020	10020	9830.17	0.69	17584	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1836	-159.03	2.23	12	0.62	-62.00	4426.00	15980	20230919	-38.30	7390	20230726	33.42	13670	-27.87	20240308	8680	13.59	20240118	15980	-38.30	20230919	7390	33.42	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
116	20240409	140532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9770	-250	5	-2.50	993207820	100928	152.05	10000	10080	9700	13020	7020	10020	9840.76	0.69	13318	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1819	-157.58	2.21	12	0.54	-62.00	4426.00	15980	20230919	-38.86	7390	20230726	32.21	13670	-28.53	20240308	8680	12.56	20240118	15980	-38.86	20230919	7390	32.21	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
117	20240409	130526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9790	-230	5	-2.30	915460050	92951	140.03	10000	10080	9700	13020	7020	10020	9848.85	0.69	12827	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1823	-157.90	2.21	12	0.50	-62.00	4426.00	15980	20230919	-38.74	7390	20230726	32.48	13670	-28.38	20240308	8680	12.79	20240118	15980	-38.74	20230919	7390	32.48	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
118	20240409	120530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9770	-250	5	-2.50	819634760	83138	125.25	10000	10080	9700	13020	7020	10020	9858.73	0.69	10451	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1819	-157.58	2.21	12	0.45	-62.00	4426.00	15980	20230919	-38.86	7390	20230726	32.21	13670	-28.53	20240308	8680	12.56	20240118	15980	-38.86	20230919	7390	32.21	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
119	20240409	110527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9880	-140	5	-1.40	610481420	61760	93.04	10000	10080	9810	13020	7020	10020	9884.74	0.69	8158	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1839	-159.35	2.23	12	0.33	-62.00	4426.00	15980	20230919	-38.17	7390	20230726	33.69	13670	-27.72	20240308	8680	13.82	20240118	15980	-38.17	20230919	7390	33.69	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
120	20240409	100525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9940	-80	5	-0.80	153614090	15373	23.16	10000	10080	9940	13020	7020	10020	9992.46	0.69	-511	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1850	-160.32	2.25	12	0.08	-62.00	4426.00	15980	20230919	-37.80	7390	20230726	34.51	13670	-27.29	20240308	8680	14.52	20240118	15980	-37.80	20230919	7390	34.51	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
121	20240409	090533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9980	-40	5	-0.40	22603450	2261	3.41	10000	10040	9980	13020	7020	10020	9997.10	0.69	643	10360	10190	10100	9930	9840	10145	9885	93	3000	500	7210	10	1	18616650	1858	-160.97	2.25	12	0.01	-62.00	4426.00	15980	20230919	-37.55	7390	20230726	35.05	13670	-26.99	20240308	8680	14.98	20240118	15980	-37.55	20230919	7390	35.05	20230726	4.88	N	067080	500	93 억	129117	N	N	220	N	N
122	20240408	160521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10020	-180	5	-1.76	648506760	64509	107.74	10270	10270	10010	13260	7140	10200	10053.14	0.70	-1268	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1865	-161.61	2.26	12	0.35	-62.00	4426.00	15980	20230919	-37.30	7390	20230726	35.59	13670	-26.70	20240308	8680	15.44	20240118	15980	-37.30	20230919	7390	35.59	20230726	4.90	N	067080	500	93 억	130653	N	N	220	N	N
123	20240408	150528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10050	-150	5	-1.47	588277690	58498	97.70	10270	10270	10010	13260	7140	10200	10056.37	0.70	-1438	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1871	-162.10	2.27	12	0.31	-62.00	4426.00	15980	20230919	-37.11	7390	20230726	35.99	13670	-26.48	20240308	8680	15.78	20240118	15980	-37.11	20230919	7390	35.99	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
124	20240408	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10070	-130	5	-1.27	476644850	47365	79.11	10270	10270	10010	13260	7140	10200	10063.23	0.70	-3901	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1875	-162.42	2.28	12	0.25	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
125	20240408	130526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10070	-130	5	-1.27	442363880	43958	73.42	10270	10270	10010	13260	7140	10200	10063.33	0.70	-4653	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1875	-162.42	2.28	12	0.24	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
126	20240408	120528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10070	-130	5	-1.27	404385810	40177	67.10	10270	10270	10010	13260	7140	10200	10065.11	0.70	-6144	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1875	-162.42	2.28	12	0.22	-62.00	4426.00	15980	20230919	-36.98	7390	20230726	36.27	13670	-26.34	20240308	8680	16.01	20240118	15980	-36.98	20230919	7390	36.27	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
127	20240408	110529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10030	-170	5	-1.67	250734680	24843	41.49	10270	10270	10020	13260	7140	10200	10092.77	0.70	-8030	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1867	-161.77	2.27	12	0.13	-62.00	4426.00	15980	20230919	-37.23	7390	20230726	35.72	13670	-26.63	20240308	8680	15.55	20240118	15980	-37.23	20230919	7390	35.72	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
128	20240408	100523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10080	-120	5	-1.18	153039500	15139	25.28	10270	10270	10060	13260	7140	10200	10108.96	0.70	-5198	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1877	-162.58	2.28	12	0.08	-62.00	4426.00	15980	20230919	-36.92	7390	20230726	36.40	13670	-26.26	20240308	8680	16.13	20240118	15980	-36.92	20230919	7390	36.40	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
129	20240408	090528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10090	-110	5	-1.08	34596410	3413	5.70	10270	10270	10090	13260	7140	10200	10136.66	0.70	-1976	10373	10286	10173	10086	9973	10330	10130	93	3060	500	7340	10	1	18616650	1878	-162.74	2.28	12	0.02	-62.00	4426.00	15980	20230919	-36.86	7390	20230726	36.54	13670	-26.19	20240308	8680	16.24	20240118	15980	-36.86	20230919	7390	36.54	20230726	4.90	N	067080	500	93 억	130653	N	N	466	N	N
130	20240405	160528	57	100.00	KOSDAQ	제약	N	N	N	N		N	10200	60	2	0.59	604770570	59548	84.79	10060	10260	10060	13180	7100	10140	10155.98	0.65	9249	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1899	-164.52	2.30	12	0.32	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	4.97	N	067080	500	93 억	121404	N	N	466	N	N
131	20240405	150524	57	100.00	KOSDAQ	제약	N	N	N	N		N	10160	20	2	0.20	523578570	51553	73.41	10060	10260	10060	13180	7100	10140	10156.12	0.65	6609	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1891	-163.87	2.30	12	0.28	-62.00	4426.00	15980	20230919	-36.42	7390	20230726	37.48	13670	-25.68	20240308	8680	17.05	20240118	15980	-36.42	20230919	7390	37.48	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
132	20240405	140524	57	100.00	KOSDAQ	제약	N	N	N	N		N	10150	10	2	0.10	468581300	46123	65.68	10060	10260	10060	13180	7100	10140	10159.38	0.65	6648	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1890	-163.71	2.29	12	0.25	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
133	20240405	130524	57	100.00	KOSDAQ	제약	N	N	N	N		N	10170	30	2	0.30	440739700	43372	61.76	10060	10260	10060	13180	7100	10140	10161.85	0.65	6537	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1893	-164.03	2.30	12	0.23	-62.00	4426.00	15980	20230919	-36.36	7390	20230726	37.62	13670	-25.60	20240308	8680	17.17	20240118	15980	-36.36	20230919	7390	37.62	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
134	20240405	120524	57	100.00	KOSDAQ	제약	N	N	N	N		N	10200	60	2	0.59	411314010	40474	57.63	10060	10260	10060	13180	7100	10140	10162.43	0.65	6383	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1899	-164.52	2.30	12	0.22	-62.00	4426.00	15980	20230919	-36.17	7390	20230726	38.02	13670	-25.38	20240308	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
135	20240405	110527	57	100.00	KOSDAQ	제약	N	N	N	N		N	10140	0	3	0.00	356982620	35149	50.05	10060	10220	10060	13180	7100	10140	10156.27	0.65	6473	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1888	-163.55	2.29	12	0.19	-62.00	4426.00	15980	20230919	-36.55	7390	20230726	37.21	13670	-25.82	20240308	8680	16.82	20240118	15980	-36.55	20230919	7390	37.21	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
136	20240405	100444	57	100.00	KOSDAQ	제약	N	N	N	N		N	10150	10	2	0.10	220243240	21674	30.86	10060	10220	10060	13180	7100	10140	10161.63	0.65	7387	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1890	-163.71	2.29	12	0.12	-62.00	4426.00	15980	20230919	-36.48	7390	20230726	37.35	13670	-25.75	20240308	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
137	20240405	090518	57	100.00	KOSDAQ	제약	N	N	N	N		N	10210	70	2	0.69	80642890	7941	11.31	10060	10220	10060	13180	7100	10140	10155.26	0.65	5757	10560	10350	10240	10030	9920	10295	9975	93	3040	500	7300	10	1	18616650	1901	-164.68	2.31	12	0.04	-62.00	4426.00	15980	20230919	-36.11	7390	20230726	38.16	13670	-25.31	20240308	8680	17.63	20240118	15980	-36.11	20230919	7390	38.16	20230726	4.97	N	067080	500	93 억	121404	N	N	0	N	N
138	20240404	160519	57	100.00	KOSDAQ	제약	N	N	N	N		N	10140	-250	5	-2.41	711100530	69514	50.62	10350	10450	10130	13500	7280	10390	10229.61	0.78	-23748	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1888	-163.55	2.29	12	0.37	-62.00	4426.00	15980	20230919	-36.55	7390	20230726	37.21	13670	-25.82	20240308	8680	16.82	20240118	15980	-36.55	20230919	7390	37.21	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
139	20240404	150518	57	100.00	KOSDAQ	제약	N	N	N	N		N	10180	-210	5	-2.02	645581380	63056	45.92	10350	10450	10130	13500	7280	10390	10238.22	0.78	-23574	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1895	-164.19	2.30	12	0.34	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
140	20240404	140517	57	100.00	KOSDAQ	제약	N	N	N	N		N	10220	-170	5	-1.64	563817260	55024	40.07	10350	10450	10130	13500	7280	10390	10246.75	0.78	-18004	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1903	-164.84	2.31	12	0.30	-62.00	4426.00	15980	20230919	-36.05	7390	20230726	38.29	13670	-25.24	20240308	8680	17.74	20240118	15980	-36.05	20230919	7390	38.29	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
141	20240404	130513	57	100.00	KOSDAQ	제약	N	N	N	N		N	10180	-210	5	-2.02	530935250	51793	37.71	10350	10450	10130	13500	7280	10390	10251.10	0.78	-17023	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1895	-164.19	2.30	12	0.28	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
142	20240404	120515	57	100.00	KOSDAQ	제약	N	N	N	N		N	10180	-210	5	-2.02	450962800	43922	31.98	10350	10450	10160	13500	7280	10390	10267.36	0.78	-12038	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1895	-164.19	2.30	12	0.24	-62.00	4426.00	15980	20230919	-36.30	7390	20230726	37.75	13670	-25.53	20240308	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
143	20240404	110517	57	100.00	KOSDAQ	제약	N	N	N	N		N	10260	-130	5	-1.25	359845840	34993	25.48	10350	10450	10200	13500	7280	10390	10283.37	0.78	-5740	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1910	-165.48	2.32	12	0.19	-62.00	4426.00	15980	20230919	-35.79	7390	20230726	38.84	13670	-24.95	20240308	8680	18.20	20240118	15980	-35.79	20230919	7390	38.84	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
144	20240404	100518	57	100.00	KOSDAQ	제약	N	N	N	N		N	10360	-30	5	-0.29	155180230	15013	10.93	10350	10450	10300	13500	7280	10390	10336.39	0.78	-7473	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1929	-167.10	2.34	12	0.08	-62.00	4426.00	15980	20230919	-35.17	7390	20230726	40.19	13670	-24.21	20240308	8680	19.35	20240118	15980	-35.17	20230919	7390	40.19	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
145	20240404	090517	57	100.00	KOSDAQ	제약	N	N	N	N		N	10320	-70	5	-0.67	22900960	2212	1.61	10350	10450	10320	13500	7280	10390	10353.06	0.78	-187	10850	10620	10350	10120	9850	10735	10235	93	3110	500	7480	10	1	18616650	1921	-166.45	2.33	12	0.01	-62.00	4426.00	15980	20230919	-35.42	7390	20230726	39.65	13670	-24.51	20240308	8680	18.89	20240118	15980	-35.42	20230919	7390	39.65	20230726	4.96	N	067080	500	93 억	145466	N	N	784	N	N
146	20240403	160517	57	100.00	KOSDAQ	제약	N	N	N	N		N	10390	60	2	0.58	1407505430	136716	147.43	10230	10580	10080	13420	7240	10330	10295.07	0.67	19216	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1934	-167.58	2.35	12	0.73	-62.00	4426.00	15980	20230919	-34.98	7390	20230726	40.60	13670	-23.99	20240308	8680	19.70	20240118	15980	-34.98	20230919	7390	40.60	20230726	4.99	N	067080	500	93 억	124349	N	N	784	N	N
147	20240403	150515	57	100.00	KOSDAQ	제약	N	N	N	N		N	10400	70	2	0.68	1347568500	130951	141.21	10230	10580	10080	13420	7240	10330	10290.60	0.67	18618	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1936	-167.74	2.35	12	0.70	-62.00	4426.00	15980	20230919	-34.92	7390	20230726	40.73	13670	-23.92	20240308	8680	19.82	20240118	15980	-34.92	20230919	7390	40.73	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
148	20240403	140510	57	100.00	KOSDAQ	제약	N	N	N	N		N	10460	130	2	1.26	1293040260	125719	135.57	10230	10580	10080	13420	7240	10330	10285.13	0.67	18942	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1947	-168.71	2.36	12	0.68	-62.00	4426.00	15980	20230919	-34.54	7390	20230726	41.54	13670	-23.48	20240308	8680	20.51	20240118	15980	-34.54	20230919	7390	41.54	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
149	20240403	130512	57	100.00	KOSDAQ	제약	N	N	N	N		N	10490	160	2	1.55	1027422820	100487	108.36	10230	10520	10080	13420	7240	10330	10224.33	0.67	16496	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1953	-169.19	2.37	12	0.54	-62.00	4426.00	15980	20230919	-34.36	7390	20230726	41.95	13670	-23.26	20240308	8680	20.85	20240118	15980	-34.36	20230919	7390	41.95	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
150	20240403	120512	57	100.00	KOSDAQ	제약	N	N	N	N		N	10280	-50	5	-0.48	762363600	75014	80.89	10230	10340	10080	13420	7240	10330	10162.73	0.67	19415	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1914	-165.81	2.32	12	0.40	-62.00	4426.00	15980	20230919	-35.67	7390	20230726	39.11	13670	-24.80	20240308	8680	18.43	20240118	15980	-35.67	20230919	7390	39.11	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
151	20240403	110512	57	100.00	KOSDAQ	제약	N	N	N	N		N	10120	-210	5	-2.03	495392010	48717	52.53	10230	10340	10100	13420	7240	10330	10168.45	0.67	7247	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1884	-163.23	2.29	12	0.26	-62.00	4426.00	15980	20230919	-36.67	7390	20230726	36.94	13670	-25.97	20240308	8680	16.59	20240118	15980	-36.67	20230919	7390	36.94	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
152	20240403	100513	57	100.00	KOSDAQ	제약	N	N	N	N		N	10260	-70	5	-0.68	279860350	27443	29.59	10230	10340	10110	13420	7240	10330	10197.41	0.67	2481	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1910	-165.48	2.32	12	0.15	-62.00	4426.00	15980	20230919	-35.79	7390	20230726	38.84	13670	-24.95	20240308	8680	18.20	20240118	15980	-35.79	20230919	7390	38.84	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
153	20240403	090514	57	100.00	KOSDAQ	제약	N	N	N	N		N	10340	10	2	0.10	15637870	1519	1.64	10230	10340	10230	13420	7240	10330	10292.45	0.67	78	10830	10580	10390	10140	9950	10485	10045	93	3090	500	7430	10	1	18616650	1925	-166.77	2.34	12	0.01	-62.00	4426.00	15980	20230919	-35.29	7390	20230726	39.92	13670	-24.36	20240308	8680	19.12	20240118	15980	-35.29	20230919	7390	39.92	20230726	4.99	N	067080	500	93 억	124349	N	N	0	N	N
154	20240402	160504	57	100.00	KOSDAQ	제약	N	N	N	N		N	10330	-210	5	-1.99	955723200	92677	115.17	10610	10640	10200	13700	7380	10540	10312.40	0.87	-37406	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1923	-166.61	2.33	12	0.50	-62.00	4426.00	15980	20230919	-35.36	7390	20230726	39.78	13670	-24.43	20240308	8680	19.01	20240118	15980	-35.36	20230919	7390	39.78	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
155	20240402	150511	57	100.00	KOSDAQ	제약	N	N	N	N		N	10300	-240	5	-2.28	916996220	88919	110.50	10610	10640	10200	13700	7380	10540	10312.71	0.87	-37528	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1918	-166.13	2.33	12	0.48	-62.00	4426.00	15980	20230919	-35.54	7390	20230726	39.38	13670	-24.65	20240308	8680	18.66	20240118	15980	-35.54	20230919	7390	39.38	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
156	20240402	140513	57	100.00	KOSDAQ	제약	N	N	N	N		N	10280	-260	5	-2.47	816216710	79119	98.32	10610	10640	10200	13700	7380	10540	10316.32	0.87	-36384	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1914	-165.81	2.32	12	0.42	-62.00	4426.00	15980	20230919	-35.67	7390	20230726	39.11	13670	-24.80	20240308	8680	18.43	20240118	15980	-35.67	20230919	7390	39.11	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
157	20240402	130505	57	100.00	KOSDAQ	제약	N	N	N	N		N	10300	-240	5	-2.28	772576070	74872	93.04	10610	10640	10200	13700	7380	10540	10318.62	0.87	-34712	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1918	-166.13	2.33	12	0.40	-62.00	4426.00	15980	20230919	-35.54	7390	20230726	39.38	13670	-24.65	20240308	8680	18.66	20240118	15980	-35.54	20230919	7390	39.38	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
158	20240402	120505	57	100.00	KOSDAQ	제약	N	N	N	N		N	10310	-230	5	-2.18	435788490	42172	52.41	10610	10640	10200	13700	7380	10540	10333.60	0.87	-17532	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1919	-166.29	2.33	12	0.23	-62.00	4426.00	15980	20230919	-35.48	7390	20230726	39.51	13670	-24.58	20240308	8680	18.78	20240118	15980	-35.48	20230919	7390	39.51	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
159	20240402	110506	57	100.00	KOSDAQ	제약	N	N	N	N		N	10400	-140	5	-1.33	402975790	38995	48.46	10610	10640	10200	13700	7380	10540	10334.04	0.87	-16422	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1936	-167.74	2.35	12	0.21	-62.00	4426.00	15980	20230919	-34.92	7390	20230726	40.73	13670	-23.92	20240308	8680	19.82	20240118	15980	-34.92	20230919	7390	40.73	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
160	20240402	100507	57	100.00	KOSDAQ	제약	N	N	N	N		N	10350	-190	5	-1.80	323279960	31296	38.89	10610	10640	10200	13700	7380	10540	10329.75	0.87	-15806	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1927	-166.94	2.34	12	0.17	-62.00	4426.00	15980	20230919	-35.23	7390	20230726	40.05	13670	-24.29	20240308	8680	19.24	20240118	15980	-35.23	20230919	7390	40.05	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
161	20240402	090506	57	100.00	KOSDAQ	제약	N	N	N	N		N	10500	-40	5	-0.38	40934300	3886	4.83	10610	10640	10480	13700	7380	10540	10533.79	0.87	-2197	10846	10692	10476	10322	10106	10770	10400	93	3160	500	7580	10	1	18616650	1955	-169.35	2.37	12	0.02	-62.00	4426.00	15980	20230919	-34.29	7390	20230726	42.08	13670	-23.19	20240308	8680	20.97	20240118	15980	-34.29	20230919	7390	42.08	20230726	5.01	N	067080	500	93 억	161755	N	N	46	N	N
162	20240401	160504	57	100.00	KOSDAQ	제약	N	N	N	N		N	10540	260	2	2.53	846522560	80446	110.47	10260	10630	10260	13360	7200	10280	10522.86	0.80	13443	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1962	-170.00	2.38	12	0.43	-62.00	4426.00	15980	20230919	-34.04	7390	20230726	42.63	13670	-22.90	20240308	8680	21.43	20240118	15980	-34.04	20230919	7390	42.63	20230726	5.10	N	067080	500	93 억	148577	N	N	46	N	N
163	20240401	150506	57	100.00	KOSDAQ	제약	N	N	N	N		N	10540	260	2	2.53	798510550	75881	104.20	10260	10630	10260	13360	7200	10280	10523.19	0.80	15001	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1962	-170.00	2.38	12	0.41	-62.00	4426.00	15980	20230919	-34.04	7390	20230726	42.63	13670	-22.90	20240308	8680	21.43	20240118	15980	-34.04	20230919	7390	42.63	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N
164	20240401	140503	57	100.00	KOSDAQ	제약	N	N	N	N		N	10530	250	2	2.43	746524220	70939	97.42	10260	10630	10260	13360	7200	10280	10523.47	0.80	15235	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1960	-169.84	2.38	12	0.38	-62.00	4426.00	15980	20230919	-34.11	7390	20230726	42.49	13670	-22.97	20240308	8680	21.31	20240118	15980	-34.11	20230919	7390	42.49	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N
165	20240401	130503	57	100.00	KOSDAQ	제약	N	N	N	N		N	10580	300	2	2.92	702609680	66766	91.69	10260	10630	10260	13360	7200	10280	10523.47	0.80	16791	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1970	-170.65	2.39	12	0.36	-62.00	4426.00	15980	20230919	-33.79	7390	20230726	43.17	13670	-22.60	20240308	8680	21.89	20240118	15980	-33.79	20230919	7390	43.17	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N
166	20240401	120506	57	100.00	KOSDAQ	제약	N	N	N	N		N	10500	220	2	2.14	632404230	60115	82.55	10260	10630	10260	13360	7200	10280	10519.91	0.80	14977	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1955	-169.35	2.37	12	0.32	-62.00	4426.00	15980	20230919	-34.29	7390	20230726	42.08	13670	-23.19	20240308	8680	20.97	20240118	15980	-34.29	20230919	7390	42.08	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N
167	20240401	110503	57	100.00	KOSDAQ	제약	N	N	N	N		N	10610	330	2	3.21	534573740	50839	69.81	10260	10630	10260	13360	7200	10280	10515.03	0.80	16147	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1975	-171.13	2.40	12	0.27	-62.00	4426.00	15980	20230919	-33.60	7390	20230726	43.57	13670	-22.38	20240308	8680	22.24	20240118	15980	-33.60	20230919	7390	43.57	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N
168	20240401	100501	57	100.00	KOSDAQ	제약	N	N	N	N		N	10560	280	2	2.72	361023000	34427	47.28	10260	10570	10260	13360	7200	10280	10486.62	0.80	15007	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1966	-170.32	2.39	12	0.18	-62.00	4426.00	15980	20230919	-33.92	7390	20230726	42.90	13670	-22.75	20240308	8680	21.66	20240118	15980	-33.92	20230919	7390	42.90	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N
169	20240401	090502	57	100.00	KOSDAQ	제약	N	N	N	N		N	10330	50	2	0.49	22191630	2152	2.96	10260	10360	10260	13360	7200	10280	10312.10	0.80	112	10573	10426	10263	10116	9953	10500	10190	93	3080	500	7400	10	1	18616650	1923	-166.61	2.33	12	0.01	-62.00	4426.00	15980	20230919	-35.36	7390	20230726	39.78	13670	-24.43	20240308	8680	19.01	20240118	15980	-35.36	20230919	7390	39.78	20230726	5.10	N	067080	500	93 억	148577	N	N	225	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History