KissMeData/086820/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	60	2	0.32	908202810	48112	90.31	18610	19250	18500	24350	13120	18740	18877.49	1.02	-4346	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1531	-122.88	3.63	12	0.59	-153.00	5181.00	24050	20231220	-21.83	9210	20230726	104.13	23250	-19.14	20240423	14960	25.67	20240201	24050	-21.83	20231220	9210	104.13	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
3	20240430	150729	57	100.00	KOSDAQ	제약	N	N	N	N	N	18760	20	2	0.11	859832520	45537	85.47	18610	19250	18500	24350	13120	18740	18882.06	1.02	-3737	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1528	-122.61	3.62	12	0.56	-153.00	5181.00	24050	20231220	-22.00	9210	20230726	103.69	23250	-19.31	20240423	14960	25.40	20240201	24050	-22.00	20231220	9210	103.69	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
4	20240430	140729	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	360	2	1.92	730096370	38661	72.57	18610	19250	18500	24350	13120	18740	18884.57	1.02	-388	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1555	-124.84	3.69	12	0.47	-153.00	5181.00	24050	20231220	-20.58	9210	20230726	107.38	23250	-17.85	20240423	14960	27.67	20240201	24050	-20.58	20231220	9210	107.38	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
5	20240430	130727	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	360	2	1.92	630993070	33459	62.80	18610	19250	18500	24350	13120	18740	18858.69	1.02	390	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1555	-124.84	3.69	12	0.41	-153.00	5181.00	24050	20231220	-20.58	9210	20230726	107.38	23250	-17.85	20240423	14960	27.67	20240201	24050	-20.58	20231220	9210	107.38	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
6	20240430	120728	57	100.00	KOSDAQ	제약	N	N	N	N	N	18970	230	2	1.23	482271670	25677	48.20	18610	19070	18500	24350	13120	18740	18782.24	1.02	-70	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1545	-123.99	3.66	12	0.32	-153.00	5181.00	24050	20231220	-21.12	9210	20230726	105.97	23250	-18.41	20240423	14960	26.80	20240201	24050	-21.12	20231220	9210	105.97	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
7	20240430	110726	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	170	2	0.91	408225580	21766	40.86	18610	19070	18500	24350	13120	18740	18755.20	1.02	-773	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1540	-123.59	3.65	12	0.27	-153.00	5181.00	24050	20231220	-21.37	9210	20230726	105.32	23250	-18.67	20240423	14960	26.40	20240201	24050	-21.37	20231220	9210	105.32	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
8	20240430	100727	57	100.00	KOSDAQ	제약	N	N	N	N	N	18710	-30	5	-0.16	305629420	16276	30.55	18610	19070	18500	24350	13120	18740	18777.92	1.02	232	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1524	-122.29	3.61	12	0.20	-153.00	5181.00	24050	20231220	-22.20	9210	20230726	103.15	23250	-19.53	20240423	14960	25.07	20240201	24050	-22.20	20231220	9210	103.15	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
9	20240430	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	60	2	0.32	102043150	5478	10.28	18610	18800	18500	24350	13120	18740	18627.81	1.02	-67	19273	19006	18603	18336	17933	19140	18470	41	5610	500	13110	10	1	8143426	1531	-122.88	3.63	12	0.07	-153.00	5181.00	24050	20231220	-21.83	9210	20230726	104.13	23250	-19.14	20240423	14960	25.67	20240201	24050	-21.83	20231220	9210	104.13	20230726	1.07	N	086820	500	40 억	82887	N	N	N	N
10	20240429	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	18740	230	2	1.24	982146160	52814	52.21	18510	18870	18200	24050	12960	18510	18595.59	1.14	-9287	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1526	-122.48	3.62	12	0.65	-153.00	5181.00	24050	20231220	-22.08	9210	20230726	103.47	23250	-19.40	20240423	14960	25.27	20240201	24050	-22.08	20231220	9210	103.47	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
11	20240429	150727	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	30	2	0.16	917936440	49379	48.81	18510	18870	18200	24050	12960	18510	18589.64	1.14	-8853	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1510	-121.18	3.58	12	0.61	-153.00	5181.00	24050	20231220	-22.91	9210	20230726	101.30	23250	-20.26	20240423	14960	23.93	20240201	24050	-22.91	20231220	9210	101.30	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
12	20240429	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	18620	110	2	0.59	827352540	44490	43.98	18510	18870	18200	24050	12960	18510	18596.40	1.14	-9111	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1516	-121.70	3.59	12	0.55	-153.00	5181.00	24050	20231220	-22.58	9210	20230726	102.17	23250	-19.91	20240423	14960	24.47	20240201	24050	-22.58	20231220	9210	102.17	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
13	20240429	130726	57	100.00	KOSDAQ	제약	N	N	N	N	N	18660	150	2	0.81	752154920	40453	39.99	18510	18870	18200	24050	12960	18510	18593.33	1.14	-8065	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1520	-121.96	3.60	12	0.50	-153.00	5181.00	24050	20231220	-22.41	9210	20230726	102.61	23250	-19.74	20240423	14960	24.73	20240201	24050	-22.41	20231220	9210	102.61	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
14	20240429	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	30	2	0.16	697860540	37539	37.11	18510	18870	18200	24050	12960	18510	18590.31	1.14	-7721	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1510	-121.18	3.58	12	0.46	-153.00	5181.00	24050	20231220	-22.91	9210	20230726	101.30	23250	-20.26	20240423	14960	23.93	20240201	24050	-22.91	20231220	9210	101.30	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
15	20240429	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	30	2	0.16	660459280	35520	35.11	18510	18870	18200	24050	12960	18510	18594.05	1.14	-7163	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1510	-121.18	3.58	12	0.44	-153.00	5181.00	24050	20231220	-22.91	9210	20230726	101.30	23250	-20.26	20240423	14960	23.93	20240201	24050	-22.91	20231220	9210	101.30	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
16	20240429	100726	57	100.00	KOSDAQ	제약	N	N	N	N	N	18590	80	2	0.43	458306340	24538	24.26	18510	18870	18450	24050	12960	18510	18677.51	1.14	-6611	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1514	-121.50	3.59	12	0.30	-153.00	5181.00	24050	20231220	-22.70	9210	20230726	101.85	23250	-20.04	20240423	14960	24.26	20240201	24050	-22.70	20231220	9210	101.85	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
17	20240429	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	18560	50	2	0.27	83551350	4508	4.46	18510	18700	18450	24050	12960	18510	18534.10	1.14	-44	20303	19406	18883	17986	17463	19145	17725	41	5540	500	12950	10	1	8143426	1511	-121.31	3.58	12	0.06	-153.00	5181.00	24050	20231220	-22.83	9210	20230726	101.52	23250	-20.17	20240423	14960	24.06	20240201	24050	-22.83	20231220	9210	101.52	20230726	1.13	N	086820	500	40 억	92624	N	N	N	N
18	20240426	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	-1360	5	-6.84	1899635040	100455	80.24	19780	19780	18360	25800	13910	19870	18911.36	1.16	-1978	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1507	-120.98	3.57	12	1.23	-153.00	5181.00	24050	20231220	-23.04	9210	20230726	100.98	23250	-20.39	20240423	14960	23.73	20240201	24050	-23.04	20231220	9210	100.98	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
19	20240426	150724	57	100.00	KOSDAQ	제약	N	N	N	N	N	18420	-1450	5	-7.30	1785306900	94267	75.30	19780	19780	18360	25800	13910	19870	18938.83	1.16	215	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1500	-120.39	3.56	12	1.16	-153.00	5181.00	24050	20231220	-23.41	9210	20230726	100.00	23250	-20.77	20240423	14960	23.13	20240201	24050	-23.41	20231220	9210	100.00	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
20	20240426	140721	57	100.00	KOSDAQ	제약	N	N	N	N	N	18660	-1210	5	-6.09	1578801180	83125	66.40	19780	19780	18610	25800	13910	19870	18993.10	1.16	4561	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1520	-121.96	3.60	12	1.02	-153.00	5181.00	24050	20231220	-22.41	9210	20230726	102.61	23250	-19.74	20240423	14960	24.73	20240201	24050	-22.41	20231220	9210	102.61	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
21	20240426	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	18710	-1160	5	-5.84	1422864270	74779	59.73	19780	19780	18700	25800	13910	19870	19027.59	1.16	6128	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1524	-122.29	3.61	12	0.92	-153.00	5181.00	24050	20231220	-22.20	9210	20230726	103.15	23250	-19.53	20240423	14960	25.07	20240201	24050	-22.20	20231220	9210	103.15	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
22	20240426	120721	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	-1090	5	-5.49	1220806470	64009	51.13	19780	19780	18750	25800	13910	19870	19072.42	1.16	5211	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1529	-122.75	3.62	12	0.79	-153.00	5181.00	24050	20231220	-21.91	9210	20230726	103.91	23250	-19.23	20240423	14960	25.53	20240201	24050	-21.91	20231220	9210	103.91	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
23	20240426	110721	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	-910	5	-4.58	996539070	52091	41.61	19780	19780	18840	25800	13910	19870	19130.73	1.16	6064	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1544	-123.92	3.66	12	0.64	-153.00	5181.00	24050	20231220	-21.16	9210	20230726	105.86	23250	-18.45	20240423	14960	26.74	20240201	24050	-21.16	20231220	9210	105.86	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
24	20240426	100720	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	-580	5	-2.92	619269710	32238	25.75	19780	19780	18890	25800	13910	19870	19209.31	1.16	7061	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1571	-126.08	3.72	12	0.40	-153.00	5181.00	24050	20231220	-19.79	9210	20230726	109.45	23250	-17.03	20240423	14960	28.94	20240201	24050	-19.79	20231220	9210	109.45	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
25	20240426	090724	57	100.00	KOSDAQ	제약	N	N	N	N	N	19180	-690	5	-3.47	183464290	9464	7.56	19780	19780	19180	25800	13910	19870	19385.49	1.16	750	22156	21012	20306	19162	18456	20660	18810	41	5930	500	13900	10	1	8143426	1562	-125.36	3.70	12	0.12	-153.00	5181.00	24050	20231220	-20.25	9210	20230726	108.25	23250	-17.51	20240423	14960	28.21	20240201	24050	-20.25	20231220	9210	108.25	20230726	1.17	N	086820	500	40 억	94708	N	N	N	N
26	20240425	160717	57	100.00	KOSDAQ	제약	N	N	N	N	N	19870	-1580	5	-7.37	2512259020	124296	132.20	21400	21450	19600	27850	15050	21450	20212.46	1.16	-1190	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	10	1	8143426	1618	-129.87	3.84	12	1.53	-153.00	5181.00	24050	20231220	-17.38	9210	20230726	115.74	23250	-14.54	20240423	14960	32.82	20240201	24050	-17.38	20231220	9210	115.74	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
27	20240425	150722	57	100.00	KOSDAQ	제약	N	N	N	N	N	19860	-1590	5	-7.41	2308559620	114011	121.26	21400	21450	19600	27850	15050	21450	20248.43	1.16	1373	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	10	1	8143426	1617	-129.80	3.83	12	1.40	-153.00	5181.00	24050	20231220	-17.42	9210	20230726	115.64	23250	-14.58	20240423	14960	32.75	20240201	24050	-17.42	20231220	9210	115.64	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
28	20240425	140718	57	100.00	KOSDAQ	제약	N	N	N	N	N	19910	-1540	5	-7.18	2029102660	99849	106.20	21400	21450	19660	27850	15050	21450	20321.57	1.16	3084	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	10	1	8143426	1621	-130.13	3.84	12	1.23	-153.00	5181.00	24050	20231220	-17.21	9210	20230726	116.18	23250	-14.37	20240423	14960	33.09	20240201	24050	-17.21	20231220	9210	116.18	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
29	20240425	130720	57	100.00	KOSDAQ	제약	N	N	N	N	N	19920	-1530	5	-7.13	1908744620	93824	99.79	21400	21450	19660	27850	15050	21450	20343.73	1.16	3647	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	10	1	8143426	1622	-130.20	3.84	12	1.15	-153.00	5181.00	24050	20231220	-17.17	9210	20230726	116.29	23250	-14.32	20240423	14960	33.16	20240201	24050	-17.17	20231220	9210	116.29	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
30	20240425	120717	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-1400	5	-6.53	1569188310	76729	81.61	21400	21450	19810	27850	15050	21450	20450.88	1.16	3527	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	50	1	8143426	1633	-131.05	3.87	12	0.94	-153.00	5181.00	24050	20231220	-16.63	9210	20230726	117.70	23250	-13.76	20240423	14960	34.02	20240201	24050	-16.63	20231220	9210	117.70	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
31	20240425	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-1200	5	-5.59	1407562800	68654	73.02	21400	21450	19810	27850	15050	21450	20502.09	1.16	4228	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	50	1	8143426	1649	-132.35	3.91	12	0.84	-153.00	5181.00	24050	20231220	-15.80	9210	20230726	119.87	23250	-12.90	20240423	14960	35.36	20240201	24050	-15.80	20231220	9210	119.87	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
32	20240425	100718	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	-650	5	-3.03	833339050	40153	42.71	21400	21450	20400	27850	15050	21450	20753.87	1.16	6719	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	50	1	8143426	1694	-135.95	4.01	12	0.49	-153.00	5181.00	24050	20231220	-13.51	9210	20230726	125.84	23250	-10.54	20240423	14960	39.04	20240201	24050	-13.51	20231220	9210	125.84	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
33	20240425	090721	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-300	5	-1.40	87896550	4137	4.40	21400	21450	21100	27850	15050	21450	21245.81	1.16	446	22950	22200	21650	20900	20350	21925	20625	41	6400	500	15010	50	1	8143426	1722	-138.24	4.08	12	0.05	-153.00	5181.00	24050	20231220	-12.06	9210	20230726	129.64	23250	-9.03	20240423	14960	41.38	20240201	24050	-12.06	20231220	9210	129.64	20230726	1.15	N	086820	500	40 억	94692	N	N	N	N
34	20240424	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-550	5	-2.50	2026089800	93686	45.87	21750	22400	21100	28600	15400	22000	21627.19	1.11	1873	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1747	-140.20	4.14	12	1.15	-153.00	5181.00	24050	20231220	-10.81	9210	20230726	132.90	23250	-7.74	20240423	14960	43.38	20240201	24050	-10.81	20231220	9210	132.90	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
35	20240424	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	-700	5	-3.18	1768976700	81648	39.97	21750	22400	21100	28600	15400	22000	21665.89	1.11	4837	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1735	-139.22	4.11	12	1.00	-153.00	5181.00	24050	20231220	-11.43	9210	20230726	131.27	23250	-8.39	20240423	14960	42.38	20240201	24050	-11.43	20231220	9210	131.27	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
36	20240424	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-600	5	-2.73	1442392050	66299	32.46	21750	22400	21300	28600	15400	22000	21755.86	1.11	4210	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1743	-139.87	4.13	12	0.81	-153.00	5181.00	24050	20231220	-11.02	9210	20230726	132.36	23250	-7.96	20240423	14960	43.05	20240201	24050	-11.02	20231220	9210	132.36	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
37	20240424	130720	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-200	5	-0.91	1043992850	47897	23.45	21750	22400	21350	28600	15400	22000	21796.62	1.11	3409	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1775	-142.48	4.21	12	0.59	-153.00	5181.00	24050	20231220	-9.36	9210	20230726	136.70	23250	-6.24	20240423	14960	45.72	20240201	24050	-9.36	20231220	9210	136.70	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
38	20240424	120716	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	50	2	0.23	943409950	43313	21.21	21750	22400	21350	28600	15400	22000	21781.21	1.11	3204	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1796	-144.12	4.26	12	0.53	-153.00	5181.00	24050	20231220	-8.32	9210	20230726	139.41	23250	-5.16	20240423	14960	47.39	20240201	24050	-8.32	20231220	9210	139.41	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
39	20240424	110715	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	0	3	0.00	882436650	40536	19.85	21750	22400	21350	28600	15400	22000	21769.20	1.11	2823	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1792	-143.79	4.25	12	0.50	-153.00	5181.00	24050	20231220	-8.52	9210	20230726	138.87	23250	-5.38	20240423	14960	47.06	20240201	24050	-8.52	20231220	9210	138.87	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
40	20240424	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-100	5	-0.45	760853050	34969	17.12	21750	22400	21350	28600	15400	22000	21757.92	1.11	2722	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1783	-143.14	4.23	12	0.43	-153.00	5181.00	24050	20231220	-8.94	9210	20230726	137.79	23250	-5.81	20240423	14960	46.39	20240201	24050	-8.94	20231220	9210	137.79	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
41	20240424	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	-350	5	-1.59	264596450	12042	5.90	21750	22400	21550	28600	15400	22000	21972.80	1.11	-230	24166	23082	22166	21082	20166	22625	20625	41	6600	500	15400	50	1	8143426	1763	-141.50	4.18	12	0.15	-153.00	5181.00	24050	20231220	-9.98	9210	20230726	135.07	23250	-6.88	20240423	14960	44.72	20240201	24050	-9.98	20231220	9210	135.07	20230726	1.08	N	086820	500	40 억	90799	N	N	N	N
42	20240423	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-250	5	-1.12	4509428050	202539	49.77	22050	23250	21250	28900	15600	22250	22265.89	1.02	1327	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1792	-143.79	4.25	12	2.49	-153.00	5181.00	24050	20231220	-8.52	9210	20230726	138.87	23250	-5.38	20240423	14960	47.06	20240201	24050	-8.52	20231220	9210	138.87	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
43	20240423	150713	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-100	5	-0.45	4344844850	195095	47.94	22050	23250	21250	28900	15600	22250	22270.86	1.02	1457	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1804	-144.77	4.28	12	2.40	-153.00	5181.00	24050	20231220	-7.90	9210	20230726	140.50	23250	-4.73	20240423	14960	48.06	20240201	24050	-7.90	20231220	9210	140.50	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
44	20240423	140712	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	150	2	0.67	4078551400	183165	45.01	22050	23250	21250	28900	15600	22250	22267.49	1.02	2889	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1824	-146.41	4.32	12	2.25	-153.00	5181.00	24050	20231220	-6.86	9210	20230726	143.21	23250	-3.66	20240423	14960	49.73	20240201	24050	-6.86	20231220	9210	143.21	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
45	20240423	130710	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	400	2	1.80	3475862650	156587	38.48	22050	23050	21250	28900	15600	22250	22196.19	1.02	760	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1844	-148.04	4.37	12	1.92	-153.00	5181.00	24050	20231220	-5.82	9210	20230726	145.93	23050	-1.74	20240423	14960	51.40	20240201	24050	-5.82	20231220	9210	145.93	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
46	20240423	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	600	2	2.70	3143116250	141859	34.86	22050	23050	21250	28900	15600	22250	22153.75	1.02	34	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1861	-149.35	4.41	12	1.74	-153.00	5181.00	24050	20231220	-4.99	9210	20230726	148.10	23050	-0.87	20240423	14960	52.74	20240201	24050	-4.99	20231220	9210	148.10	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
47	20240423	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-150	5	-0.67	2448250450	111330	27.36	22050	22600	21250	28900	15600	22250	21980.71	1.02	1375	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1800	-144.44	4.27	12	1.37	-153.00	5181.00	24050	20231220	-8.11	9210	20230726	139.96	22600	-2.21	20240423	14960	47.73	20240201	24050	-8.11	20231220	9210	139.96	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
48	20240423	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	150	2	0.67	1960159850	89381	21.96	22050	22600	21250	28900	15600	22250	21914.52	1.02	-1926	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1824	-146.41	4.32	12	1.10	-153.00	5181.00	24050	20231220	-6.86	9210	20230726	143.21	22600	-0.88	20240423	14960	49.73	20240201	24050	-6.86	20231220	9210	143.21	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
49	20240423	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-500	5	-2.25	631339850	28735	7.06	22050	22250	21550	28900	15600	22250	21923.01	1.02	-1769	24070	23160	21390	20480	18710	23615	20935	41	6650	500	15570	50	1	8143426	1771	-142.16	4.20	12	0.35	-153.00	5181.00	24050	20231220	-9.56	9210	20230726	136.16	22300	-2.47	20240422	14960	45.39	20240201	24050	-9.56	20231220	9210	136.16	20230726	1.05	N	086820	500	40 억	83306	N	N	N	N
50	20240422	160709	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	2670	2	13.64	8538748190	401754	134.65	20000	22300	19620	25450	13710	19580	21250.75	1.30	-17879	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1812	-145.42	4.29	12	4.93	-153.00	5181.00	24050	20231220	-7.48	9210	20230726	141.59	22300	-0.22	20240422	14960	48.73	20240201	24050	-7.48	20231220	9210	141.59	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
51	20240422	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	2220	2	11.34	8092235440	381532	127.87	20000	22300	19620	25450	13710	19580	21214.32	1.30	-13724	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1775	-142.48	4.21	12	4.69	-153.00	5181.00	24050	20231220	-9.36	9210	20230726	136.70	22300	-2.24	20240422	14960	45.72	20240201	24050	-9.36	20231220	9210	136.70	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
52	20240422	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	1420	2	7.25	6490856840	308245	103.31	20000	21900	19620	25450	13710	19580	21062.49	1.30	-17088	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1710	-137.25	4.05	12	3.79	-153.00	5181.00	24050	20231220	-12.68	9210	20230726	128.01	21900	-4.11	20240422	14960	40.37	20240201	24050	-12.68	20231220	9210	128.01	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
53	20240422	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	2170	2	11.08	5877172240	279507	93.68	20000	21900	19620	25450	13710	19580	21032.35	1.30	-15593	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1771	-142.16	4.20	12	3.43	-153.00	5181.00	24050	20231220	-9.56	9210	20230726	136.16	21900	-0.68	20240422	14960	45.39	20240201	24050	-9.56	20231220	9210	136.16	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
54	20240422	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	1970	2	10.06	4918234740	235321	78.87	20000	21800	19620	25450	13710	19580	20906.00	1.30	-15658	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1755	-140.85	4.16	12	2.89	-153.00	5181.00	24050	20231220	-10.40	9210	20230726	133.98	21850	-1.37	20240105	14960	44.05	20240201	24050	-10.40	20231220	9210	133.98	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
55	20240422	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	1470	2	7.51	4253137290	204106	68.41	20000	21800	19620	25450	13710	19580	20844.36	1.30	-18336	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1714	-137.58	4.06	12	2.51	-153.00	5181.00	24050	20231220	-12.47	9210	20230726	128.56	21850	-3.66	20240105	14960	40.71	20240201	24050	-12.47	20231220	9210	128.56	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
56	20240422	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	1020	2	5.21	3341898540	160981	53.95	20000	21800	19620	25450	13710	19580	20767.29	1.30	-21837	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	50	1	8143426	1678	-134.64	3.98	12	1.98	-153.00	5181.00	24050	20231220	-14.35	9210	20230726	123.67	21850	-5.72	20240105	14960	37.70	20240201	24050	-14.35	20231220	9210	123.67	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
57	20240422	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	19850	270	2	1.38	555687520	27891	9.35	20000	20300	19620	25450	13710	19580	19936.91	1.30	-10307	21373	20476	18983	18086	16593	20925	18535	41	5870	500	13700	10	1	8143426	1616	-129.74	3.83	12	0.34	-153.00	5181.00	24050	20231220	-17.46	9210	20230726	115.53	21850	-9.15	20240105	14960	32.69	20240201	24050	-17.46	20231220	9210	115.53	20230726	1.06	N	086820	500	40 억	105767	N	N	N	N
58	20240419	160637	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	1830	2	10.31	5647332720	296907	459.35	17570	19880	17490	23050	12430	17750	19020.20	0.93	30056	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1594	-127.97	3.78	12	3.65	-153.00	5181.00	24050	20231220	-18.59	9210	20230726	112.60	21850	-10.39	20240105	14960	30.88	20240201	24050	-18.59	20231220	9210	112.60	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
59	20240419	150643	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	1750	2	9.86	5045525340	266224	411.88	17570	19690	17490	23050	12430	17750	18952.18	0.93	27957	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1588	-127.45	3.76	12	3.27	-153.00	5181.00	24050	20231220	-18.92	9210	20230726	111.73	21850	-10.76	20240105	14960	30.35	20240201	24050	-18.92	20231220	9210	111.73	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
60	20240419	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	1770	2	9.97	4630329910	244876	378.85	17570	19690	17490	23050	12430	17750	18908.88	0.93	23934	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1590	-127.58	3.77	12	3.01	-153.00	5181.00	24050	20231220	-18.84	9210	20230726	111.94	21850	-10.66	20240105	14960	30.48	20240201	24050	-18.84	20231220	9210	111.94	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
61	20240419	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	1470	2	8.28	3527142720	188072	290.97	17570	19400	17490	23050	12430	17750	18754.21	0.93	13506	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1565	-125.62	3.71	12	2.31	-153.00	5181.00	24050	20231220	-20.08	9210	20230726	108.69	21850	-12.04	20240105	14960	28.48	20240201	24050	-20.08	20231220	9210	108.69	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
62	20240419	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	18190	440	2	2.48	2780831470	148574	229.86	17570	19400	17490	23050	12430	17750	18716.81	0.93	11951	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1481	-118.89	3.51	12	1.82	-153.00	5181.00	24050	20231220	-24.37	9210	20230726	97.50	21850	-16.75	20240105	14960	21.59	20240201	24050	-24.37	20231220	9210	97.50	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
63	20240419	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	640	2	3.61	2475511080	131880	204.03	17570	19400	17490	23050	12430	17750	18770.94	0.93	10505	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1498	-120.20	3.55	12	1.62	-153.00	5181.00	24050	20231220	-23.53	9210	20230726	99.67	21850	-15.84	20240105	14960	22.93	20240201	24050	-23.53	20231220	9210	99.67	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
64	20240419	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	19090	1340	2	7.55	1088033920	58489	90.49	17570	19110	17490	23050	12430	17750	18602.37	0.93	8292	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1555	-124.77	3.68	12	0.72	-153.00	5181.00	24050	20231220	-20.62	9210	20230726	107.27	21850	-12.63	20240105	14960	27.61	20240201	24050	-20.62	20231220	9210	107.27	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
65	20240419	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-50	5	-0.28	8870810	504	0.78	17570	17950	17490	23050	12430	17750	17600.81	0.93	-114	18843	18296	17653	17106	16463	17975	16785	41	5300	500	12420	10	1	8143426	1441	-115.69	3.42	12	0.01	-153.00	5181.00	24050	20231220	-26.40	9210	20230726	92.18	21850	-18.99	20240105	14960	18.32	20240201	24050	-26.40	20231220	9210	92.18	20230726	1.05	N	086820	500	40 억	75649	N	N	N	N
66	20240418	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	-270	5	-1.50	1127280140	64541	34.92	18000	18200	17010	23400	12620	18020	17464.34	0.97	-4312	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1445	-116.01	3.43	12	0.79	-153.00	5181.00	24050	20231220	-26.20	9210	20230726	92.73	21850	-18.76	20240105	14960	18.65	20240201	24050	-26.20	20231220	9210	92.73	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
67	20240418	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	-370	5	-2.05	1106835240	63386	34.29	18000	18200	17010	23400	12620	18020	17460.01	0.97	-4141	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1437	-115.36	3.41	12	0.78	-153.00	5181.00	24050	20231220	-26.61	9210	20230726	91.64	21850	-19.22	20240105	14960	17.98	20240201	24050	-26.61	20231220	9210	91.64	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
68	20240418	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	17620	-400	5	-2.22	1063219980	60917	32.96	18000	18200	17010	23400	12620	18020	17451.66	0.97	-2534	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1435	-115.16	3.40	12	0.75	-153.00	5181.00	24050	20231220	-26.74	9210	20230726	91.31	21850	-19.36	20240105	14960	17.78	20240201	24050	-26.74	20231220	9210	91.31	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
69	20240418	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-380	5	-2.11	997934880	57224	30.96	18000	18200	17010	23400	12620	18020	17437.00	0.97	-1040	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1437	-115.29	3.40	12	0.70	-153.00	5181.00	24050	20231220	-26.65	9210	20230726	91.53	21850	-19.27	20240105	14960	17.91	20240201	24050	-26.65	20231220	9210	91.53	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
70	20240418	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	-200	5	-1.11	931830740	53473	28.93	18000	18200	17010	23400	12620	18020	17423.90	0.97	-78	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1451	-116.47	3.44	12	0.66	-153.00	5181.00	24050	20231220	-25.90	9210	20230726	93.49	21850	-18.44	20240105	14960	19.12	20240201	24050	-25.90	20231220	9210	93.49	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
71	20240418	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	17560	-460	5	-2.55	773164240	44505	24.08	18000	18200	17010	23400	12620	18020	17369.51	0.97	-895	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1430	-114.77	3.39	12	0.55	-153.00	5181.00	24050	20231220	-26.99	9210	20230726	90.66	21850	-19.63	20240105	14960	17.38	20240201	24050	-26.99	20231220	9210	90.66	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
72	20240418	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	-630	5	-3.50	677911020	39039	21.12	18000	18200	17010	23400	12620	18020	17361.49	0.97	422	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1416	-113.66	3.36	12	0.48	-153.00	5181.00	24050	20231220	-27.69	9210	20230726	88.82	21850	-20.41	20240105	14960	16.24	20240201	24050	-27.69	20231220	9210	88.82	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
73	20240418	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	17440	-580	5	-3.22	236750080	13435	7.27	18000	18200	17180	23400	12620	18020	17615.69	0.97	1919	20340	19180	17740	16580	15140	19760	17160	41	5380	500	12610	10	1	8143426	1420	-113.99	3.37	12	0.16	-153.00	5181.00	24050	20231220	-27.48	9210	20230726	89.36	21850	-20.18	20240105	14960	16.58	20240201	24050	-27.48	20231220	9210	89.36	20230726	0.96	N	086820	500	40 억	78818	N	N	N	N
74	20240417	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	18020	1610	2	9.81	3303824270	184469	164.69	16460	18900	16300	21300	11490	16410	17909.60	0.77	17308	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1467	-117.78	3.48	12	2.27	-153.00	5181.00	24050	20231220	-25.07	9210	20230726	95.66	21850	-17.53	20240105	14960	20.45	20240201	24050	-25.07	20231220	9210	95.66	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
75	20240417	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	1490	2	9.08	3158876170	176406	157.49	16460	18900	16300	21300	11490	16410	17906.85	0.77	16983	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1458	-116.99	3.45	12	2.17	-153.00	5181.00	24050	20231220	-25.57	9210	20230726	94.35	21850	-18.08	20240105	14960	19.65	20240201	24050	-25.57	20231220	9210	94.35	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
76	20240417	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	1430	2	8.71	3047792500	170189	151.94	16460	18900	16300	21300	11490	16410	17908.28	0.77	17184	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1453	-116.60	3.44	12	2.09	-153.00	5181.00	24050	20231220	-25.82	9210	20230726	93.70	21850	-18.35	20240105	14960	19.25	20240201	24050	-25.82	20231220	9210	93.70	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
77	20240417	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	1490	2	9.08	2915422340	162750	145.30	16460	18900	16300	21300	11490	16410	17913.50	0.77	15854	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1458	-116.99	3.45	12	2.00	-153.00	5181.00	24050	20231220	-25.57	9210	20230726	94.35	21850	-18.08	20240105	14960	19.65	20240201	24050	-25.57	20231220	9210	94.35	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
78	20240417	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	1540	2	9.38	2791168060	155801	139.10	16460	18900	16300	21300	11490	16410	17914.96	0.77	15603	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1462	-117.32	3.46	12	1.91	-153.00	5181.00	24050	20231220	-25.36	9210	20230726	94.90	21850	-17.85	20240105	14960	19.99	20240201	24050	-25.36	20231220	9210	94.90	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
79	20240417	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	1830	2	11.15	2187303650	122535	109.40	16460	18900	16300	21300	11490	16410	17850.44	0.77	13580	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1485	-119.22	3.52	12	1.50	-153.00	5181.00	24050	20231220	-24.16	9210	20230726	98.05	21850	-16.52	20240105	14960	21.93	20240201	24050	-24.16	20231220	9210	98.05	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
80	20240417	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	650	2	3.96	288878390	17351	15.49	16460	17070	16300	21300	11490	16410	16649.09	0.77	1324	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1389	-111.50	3.29	12	0.21	-153.00	5181.00	24050	20231220	-29.06	9210	20230726	85.23	21850	-21.92	20240105	14960	14.04	20240201	24050	-29.06	20231220	9210	85.23	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
81	20240417	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-30	5	-0.18	15258320	929	0.83	16460	16490	16360	21300	11490	16410	16424.46	0.77	-190	18336	17372	16736	15772	15136	17055	15455	41	4890	500	11480	10	1	8143426	1334	-107.06	3.16	12	0.01	-153.00	5181.00	24050	20231220	-31.89	9210	20230726	77.85	21850	-25.03	20240105	14960	9.49	20240201	24050	-31.89	20231220	9210	77.85	20230726	0.91	N	086820	500	40 억	62339	N	N	N	N
82	20240416	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	-1690	5	-9.34	1851110490	111562	29.41	17360	17700	16100	23500	12670	18100	16593.69	0.93	-13199	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1336	-107.25	3.17	12	1.37	-153.00	5181.00	24050	20231220	-31.77	9210	20230726	78.18	21850	-24.90	20240105	14960	9.69	20240201	24050	-31.77	20231220	9210	78.18	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
83	20240416	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-1550	5	-8.56	1814860830	109357	28.83	17360	17700	16100	23500	12670	18100	16595.74	0.93	-12811	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1348	-108.17	3.19	12	1.34	-153.00	5181.00	24050	20231220	-31.19	9210	20230726	79.70	21850	-24.26	20240105	14960	10.63	20240201	24050	-31.19	20231220	9210	79.70	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
84	20240416	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-1650	5	-9.12	1695636790	102086	26.91	17360	17700	16100	23500	12670	18100	16609.89	0.93	-12702	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1340	-107.52	3.18	12	1.25	-153.00	5181.00	24050	20231220	-31.60	9210	20230726	78.61	21850	-24.71	20240105	14960	9.96	20240201	24050	-31.60	20231220	9210	78.61	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
85	20240416	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-1710	5	-9.45	1635995400	98437	25.95	17360	17700	16100	23500	12670	18100	16619.72	0.93	-12236	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1335	-107.12	3.16	12	1.21	-153.00	5181.00	24050	20231220	-31.85	9210	20230726	77.96	21850	-24.99	20240105	14960	9.56	20240201	24050	-31.85	20231220	9210	77.96	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
86	20240416	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-1860	5	-10.28	1468874590	88112	23.23	17360	17700	16200	23500	12670	18100	16670.54	0.93	-9297	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1322	-106.14	3.13	12	1.08	-153.00	5181.00	24050	20231220	-32.47	9210	20230726	76.33	21850	-25.68	20240105	14960	8.56	20240201	24050	-32.47	20231220	9210	76.33	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
87	20240416	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-1720	5	-9.50	1259989740	75265	19.84	17360	17700	16210	23500	12670	18100	16740.71	0.93	-6831	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1334	-107.06	3.16	12	0.92	-153.00	5181.00	24050	20231220	-31.89	9210	20230726	77.85	21850	-25.03	20240105	14960	9.49	20240201	24050	-31.89	20231220	9210	77.85	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
88	20240416	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	-1380	5	-7.62	959599330	56920	15.01	17360	17700	16420	23500	12670	18100	16858.74	0.93	-3188	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1362	-109.28	3.23	12	0.70	-153.00	5181.00	24050	20231220	-30.48	9210	20230726	81.54	21850	-23.48	20240105	14960	11.76	20240201	24050	-30.48	20231220	9210	81.54	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
89	20240416	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-920	5	-5.08	299887620	17322	4.57	17360	17700	17030	23500	12670	18100	17312.53	0.93	-736	22593	20346	18253	16006	13913	21470	17130	41	5400	500	12670	10	1	8143426	1399	-112.29	3.32	12	0.21	-153.00	5181.00	24050	20231220	-28.57	9210	20230726	86.54	21850	-21.37	20240105	14960	14.84	20240201	24050	-28.57	20231220	9210	86.54	20230726	0.97	N	086820	500	40 억	75680	N	N	N	N
90	20240415	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	1530	2	9.23	6915438800	374753	3011.27	16560	20500	16160	21500	11600	16570	18453.56	1.12	-15022	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1474	-118.30	3.49	12	4.60	-153.00	5181.00	24050	20231220	-24.74	9210	20230726	96.53	21850	-17.16	20240105	14960	20.99	20240201	24050	-24.74	20231220	9210	96.53	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
91	20240415	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	1260	2	7.60	6627112600	358657	2881.94	16560	20500	16160	21500	11600	16570	18477.58	1.12	-14383	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1452	-116.54	3.44	12	4.40	-153.00	5181.00	24050	20231220	-25.86	9210	20230726	93.59	21850	-18.40	20240105	14960	19.18	20240201	24050	-25.86	20231220	9210	93.59	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
92	20240415	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	1730	2	10.44	3682593560	196001	1574.94	16560	20500	16160	21500	11600	16570	18788.65	1.12	-21350	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1490	-119.61	3.53	12	2.41	-153.00	5181.00	24050	20231220	-23.91	9210	20230726	98.70	21850	-16.25	20240105	14960	22.33	20240201	24050	-23.91	20231220	9210	98.70	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
93	20240415	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-330	5	-1.99	79493640	4879	39.20	16560	16560	16160	21500	11600	16570	16293.02	1.12	-1044	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1322	-106.14	3.13	12	0.06	-153.00	5181.00	24050	20231220	-32.47	9210	20230726	76.33	21850	-25.68	20240105	14960	8.56	20240201	24050	-32.47	20231220	9210	76.33	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
94	20240415	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-240	5	-1.45	72489050	4448	35.74	16560	16560	16160	21500	11600	16570	16297.00	1.12	-1045	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1330	-106.73	3.15	12	0.05	-153.00	5181.00	24050	20231220	-32.10	9210	20230726	77.31	21850	-25.26	20240105	14960	9.16	20240201	24050	-32.10	20231220	9210	77.31	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
95	20240415	110626	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-330	5	-1.99	67384640	4134	33.22	16560	16560	16160	21500	11600	16570	16300.11	1.12	-1045	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1322	-106.14	3.13	12	0.05	-153.00	5181.00	24050	20231220	-32.47	9210	20230726	76.33	21850	-25.68	20240105	14960	8.56	20240201	24050	-32.47	20231220	9210	76.33	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
96	20240415	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-170	5	-1.03	31576550	1928	15.49	16560	16560	16160	21500	11600	16570	16377.88	1.12	-851	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1336	-107.19	3.17	12	0.02	-153.00	5181.00	24050	20231220	-31.81	9210	20230726	78.07	21850	-24.94	20240105	14960	9.63	20240201	24050	-31.81	20231220	9210	78.07	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
97	20240415	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-410	5	-2.47	17528090	1069	8.59	16560	16560	16160	21500	11600	16570	16396.72	1.12	-158	16896	16732	16476	16312	16056	16815	16395	41	4930	500	11590	10	1	8143426	1316	-105.62	3.12	12	0.01	-153.00	5181.00	24050	20231220	-32.81	9210	20230726	75.46	21850	-26.04	20240105	14960	8.02	20240201	24050	-32.81	20231220	9210	75.46	20230726	1.01	N	086820	500	40 억	90965	N	N	N	N
98	20240412	160622	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	140	2	0.85	204105680	12445	76.12	16530	16640	16220	21350	11510	16430	16396.43	1.13	-913	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1349	-108.30	3.20	12	0.15	-153.00	5181.00	24050	20231220	-31.10	9210	20230726	79.91	21850	-24.16	20240105	14960	10.76	20240201	24050	-31.10	20231220	9210	79.91	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
99	20240412	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	50	2	0.30	183908630	11225	68.65	16530	16640	16220	21350	11510	16430	16383.84	1.13	-643	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1342	-107.71	3.18	12	0.14	-153.00	5181.00	24050	20231220	-31.48	9210	20230726	78.94	21850	-24.58	20240105	14960	10.16	20240201	24050	-31.48	20231220	9210	78.94	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
100	20240412	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-30	5	-0.18	115027030	7036	43.03	16530	16640	16220	21350	11510	16430	16348.36	1.13	-659	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1336	-107.19	3.17	12	0.09	-153.00	5181.00	24050	20231220	-31.81	9210	20230726	78.07	21850	-24.94	20240105	14960	9.63	20240201	24050	-31.81	20231220	9210	78.07	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
101	20240412	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-100	5	-0.61	68572620	4184	25.59	16530	16640	16240	21350	11510	16430	16389.25	1.13	-984	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1330	-106.73	3.15	12	0.05	-153.00	5181.00	24050	20231220	-32.10	9210	20230726	77.31	21850	-25.26	20240105	14960	9.16	20240201	24050	-32.10	20231220	9210	77.31	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
102	20240412	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-30	5	-0.18	53418560	3255	19.91	16530	16640	16300	21350	11510	16430	16411.23	1.13	-352	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1336	-107.19	3.17	12	0.04	-153.00	5181.00	24050	20231220	-31.81	9210	20230726	78.07	21850	-24.94	20240105	14960	9.63	20240201	24050	-31.81	20231220	9210	78.07	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
103	20240412	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	70	2	0.43	47919730	2919	17.85	16530	16640	16300	21350	11510	16430	16416.49	1.13	-149	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1344	-107.84	3.18	12	0.04	-153.00	5181.00	24050	20231220	-31.39	9210	20230726	79.15	21850	-24.49	20240105	14960	10.29	20240201	24050	-31.39	20231220	9210	79.15	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
104	20240412	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	30	2	0.18	26571590	1622	9.92	16530	16640	16300	21350	11510	16430	16381.99	1.13	-260	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1340	-107.58	3.18	12	0.02	-153.00	5181.00	24050	20231220	-31.56	9210	20230726	78.72	21850	-24.67	20240105	14960	10.03	20240201	24050	-31.56	20231220	9210	78.72	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
105	20240412	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	130	2	0.79	2521950	153	0.94	16530	16570	16400	21350	11510	16430	16483.33	1.13	-121	17403	16916	16653	16166	15903	16785	16035	41	4920	500	11500	10	1	8143426	1349	-108.24	3.20	12	0.00	-153.00	5181.00	24050	20231220	-31.14	9210	20230726	79.80	21850	-24.21	20240105	14960	10.70	20240201	24050	-31.14	20231220	9210	79.80	20230726	1.01	N	086820	500	40 억	91987	N	N	N	N
106	20240411	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-440	5	-2.61	271901690	16348	133.95	16970	17140	16390	21900	11810	16870	16632.11	1.15	-1870	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1338	-107.39	3.17	12	0.20	-153.00	5181.00	24050	20231220	-31.68	9210	20230726	78.39	21850	-24.81	20240105	14960	9.83	20240201	24050	-31.68	20231220	9210	78.39	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
107	20240411	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-350	5	-2.07	250474040	15045	123.27	16970	17140	16460	21900	11810	16870	16648.32	1.15	-1032	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1345	-107.97	3.19	12	0.18	-153.00	5181.00	24050	20231220	-31.31	9210	20230726	79.37	21850	-24.39	20240105	14960	10.43	20240201	24050	-31.31	20231220	9210	79.37	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
108	20240411	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-230	5	-1.36	188870010	11312	92.68	16970	17140	16490	21900	11810	16870	16696.43	1.15	-1554	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1355	-108.76	3.21	12	0.14	-153.00	5181.00	24050	20231220	-30.81	9210	20230726	80.67	21850	-23.84	20240105	14960	11.23	20240201	24050	-30.81	20231220	9210	80.67	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
109	20240411	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	-220	5	-1.30	138892800	8297	67.98	16970	17140	16570	21900	11810	16870	16740.12	1.15	-1500	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1356	-108.82	3.21	12	0.10	-153.00	5181.00	24050	20231220	-30.77	9210	20230726	80.78	21850	-23.80	20240105	14960	11.30	20240201	24050	-30.77	20231220	9210	80.78	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
110	20240411	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-230	5	-1.36	106730460	6359	52.10	16970	17140	16580	21900	11810	16870	16784.16	1.15	-1105	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1355	-108.76	3.21	12	0.08	-153.00	5181.00	24050	20231220	-30.81	9210	20230726	80.67	21850	-23.84	20240105	14960	11.23	20240201	24050	-30.81	20231220	9210	80.67	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
111	20240411	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	-100	5	-0.59	84555000	5030	41.21	16970	17140	16680	21900	11810	16870	16810.14	1.15	-983	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1366	-109.61	3.24	12	0.06	-153.00	5181.00	24050	20231220	-30.27	9210	20230726	82.08	21850	-23.25	20240105	14960	12.10	20240201	24050	-30.27	20231220	9210	82.08	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
112	20240411	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	90	2	0.53	55313520	3289	26.95	16970	17140	16710	21900	11810	16870	16817.73	1.15	-879	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1381	-110.85	3.27	12	0.04	-153.00	5181.00	24050	20231220	-29.48	9210	20230726	84.15	21850	-22.38	20240105	14960	13.37	20240201	24050	-29.48	20231220	9210	84.15	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
113	20240411	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	200	2	1.19	1339320	79	0.65	16970	17140	16870	21900	11810	16870	16953.42	1.15	-57	17496	17182	16686	16372	15876	17340	16530	41	5030	500	11800	10	1	8143426	1390	-111.57	3.29	12	0.00	-153.00	5181.00	24050	20231220	-29.02	9210	20230726	85.34	21850	-21.88	20240105	14960	14.10	20240201	24050	-29.02	20231220	9210	85.34	20230726	1.01	N	086820	500	40 억	93437	N	N	N	N
114	20240409	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	570	2	3.50	200760840	12103	97.31	16300	17000	16190	21150	11410	16300	16586.97	1.17	-1823	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1374	-110.26	3.26	12	0.15	-153.00	5181.00	24050	20231220	-29.85	9210	20230726	83.17	21850	-22.79	20240105	14960	12.77	20240201	24050	-29.85	20231220	9210	83.17	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
115	20240409	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	620	2	3.80	197913360	11934	95.96	16300	17000	16190	21150	11410	16300	16583.99	1.17	-1798	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1378	-110.59	3.27	12	0.15	-153.00	5181.00	24050	20231220	-29.65	9210	20230726	83.71	21850	-22.56	20240105	14960	13.10	20240201	24050	-29.65	20231220	9210	83.71	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
116	20240409	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	510	2	3.13	161348050	9768	78.54	16300	17000	16190	21150	11410	16300	16518.02	1.17	-1760	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1369	-109.87	3.24	12	0.12	-153.00	5181.00	24050	20231220	-30.10	9210	20230726	82.52	21850	-23.07	20240105	14960	12.37	20240201	24050	-30.10	20231220	9210	82.52	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
117	20240409	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	290	2	1.78	101245870	6192	49.79	16300	16600	16190	21150	11410	16300	16351.08	1.17	-1054	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1351	-108.43	3.20	12	0.08	-153.00	5181.00	24050	20231220	-31.02	9210	20230726	80.13	21850	-24.07	20240105	14960	10.90	20240201	24050	-31.02	20231220	9210	80.13	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
118	20240409	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	170	2	1.04	87456090	5357	43.07	16300	16470	16190	21150	11410	16300	16325.57	1.17	-895	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1341	-107.65	3.18	12	0.07	-153.00	5181.00	24050	20231220	-31.52	9210	20230726	78.83	21850	-24.62	20240105	14960	10.09	20240201	24050	-31.52	20231220	9210	78.83	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
119	20240409	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	40	2	0.25	64805690	3975	31.96	16300	16460	16190	21150	11410	16300	16303.32	1.17	-98	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1331	-106.80	3.15	12	0.05	-153.00	5181.00	24050	20231220	-32.06	9210	20230726	77.42	21850	-25.22	20240105	14960	9.22	20240201	24050	-32.06	20231220	9210	77.42	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
120	20240409	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	10	2	0.06	53110070	3261	26.22	16300	16340	16190	21150	11410	16300	16286.44	1.17	182	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1328	-106.60	3.15	12	0.04	-153.00	5181.00	24050	20231220	-32.18	9210	20230726	77.09	21850	-25.35	20240105	14960	9.02	20240201	24050	-32.18	20231220	9210	77.09	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
121	20240409	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	-70	5	-0.43	1497170	92	0.74	16300	16310	16230	21150	11410	16300	16273.59	1.17	-42	16913	16606	16393	16086	15873	16500	15980	41	4850	500	11410	10	1	8143426	1322	-106.08	3.13	12	0.00	-153.00	5181.00	24050	20231220	-32.52	9210	20230726	76.22	21850	-25.72	20240105	14960	8.49	20240201	24050	-32.52	20231220	9210	76.22	20230726	1.01	N	086820	500	40 억	95260	N	N	N	N
122	20240408	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-500	5	-2.98	202097560	12417	59.42	16570	16700	16180	21800	11760	16800	16275.88	1.19	-1359	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1327	-106.54	3.15	12	0.15	-153.00	5181.00	24050	20231220	-32.22	9210	20230726	76.98	21850	-25.40	20240105	14960	8.96	20240201	24050	-32.22	20231220	9210	76.98	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
123	20240408	150609	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	-490	5	-2.92	187384680	11514	55.10	16570	16700	16180	21800	11760	16800	16274.51	1.19	-1283	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1328	-106.60	3.15	12	0.14	-153.00	5181.00	24050	20231220	-32.18	9210	20230726	77.09	21850	-25.35	20240105	14960	9.02	20240201	24050	-32.18	20231220	9210	77.09	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
124	20240408	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-500	5	-2.98	160884900	9883	47.29	16570	16700	16180	21800	11760	16800	16278.95	1.19	-1304	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1327	-106.54	3.15	12	0.12	-153.00	5181.00	24050	20231220	-32.22	9210	20230726	76.98	21850	-25.40	20240105	14960	8.96	20240201	24050	-32.22	20231220	9210	76.98	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
125	20240408	130608	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-590	5	-3.51	142161570	8733	41.79	16570	16700	16180	21800	11760	16800	16278.66	1.19	-1296	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1320	-105.95	3.13	12	0.11	-153.00	5181.00	24050	20231220	-32.60	9210	20230726	76.00	21850	-25.81	20240105	14960	8.36	20240201	24050	-32.60	20231220	9210	76.00	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
126	20240408	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	-490	5	-2.92	126223010	7751	37.09	16570	16700	16180	21800	11760	16800	16284.74	1.19	-1286	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1328	-106.60	3.15	12	0.10	-153.00	5181.00	24050	20231220	-32.18	9210	20230726	77.09	21850	-25.35	20240105	14960	9.02	20240201	24050	-32.18	20231220	9210	77.09	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
127	20240408	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	-480	5	-2.86	86001370	5268	25.21	16570	16700	16180	21800	11760	16800	16325.24	1.19	-1591	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1329	-106.67	3.15	12	0.06	-153.00	5181.00	24050	20231220	-32.14	9210	20230726	77.20	21850	-25.31	20240105	14960	9.09	20240201	24050	-32.14	20231220	9210	77.20	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
128	20240408	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-420	5	-2.50	67334500	4122	19.72	16570	16700	16180	21800	11760	16800	16335.40	1.19	-1452	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1334	-107.06	3.16	12	0.05	-153.00	5181.00	24050	20231220	-31.89	9210	20230726	77.85	21850	-25.03	20240105	14960	9.49	20240201	24050	-31.89	20231220	9210	77.85	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
129	20240408	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-280	5	-1.67	2266510	137	0.66	16570	16600	16520	21800	11760	16800	16543.87	1.19	-66	17600	17200	16700	16300	15800	16950	16050	41	5000	500	11760	10	1	8143426	1345	-107.97	3.19	12	0.00	-153.00	5181.00	24050	20231220	-31.31	9210	20230726	79.37	21850	-24.39	20240105	14960	10.43	20240201	24050	-31.31	20231220	9210	79.37	20230726	1.01	N	086820	500	40 억	96528	N	N	N	N
130	20240405	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-80	5	-0.47	345195180	20898	125.69	16860	17100	16200	21900	11820	16880	16518.10	1.22	-3433	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1368	-109.80	3.24	12	0.26	-153.00	5181.00	24050	20231220	-30.15	9210	20230726	82.41	21850	-23.11	20240105	14960	12.30	20240201	24050	-30.15	20231220	9210	82.41	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
131	20240405	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-280	5	-1.66	306442840	18568	111.67	16860	17100	16200	21900	11820	16880	16503.82	1.22	-2290	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1352	-108.50	3.20	12	0.23	-153.00	5181.00	24050	20231220	-30.98	9210	20230726	80.24	21850	-24.03	20240105	14960	10.96	20240201	24050	-30.98	20231220	9210	80.24	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
132	20240405	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	-310	5	-1.84	298629410	18096	108.84	16860	17100	16200	21900	11820	16880	16502.51	1.22	-2241	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1349	-108.30	3.20	12	0.22	-153.00	5181.00	24050	20231220	-31.10	9210	20230726	79.91	21850	-24.16	20240105	14960	10.76	20240201	24050	-31.10	20231220	9210	79.91	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
133	20240405	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-280	5	-1.66	291978840	17695	106.42	16860	17100	16200	21900	11820	16880	16500.64	1.22	-2140	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1352	-108.50	3.20	12	0.22	-153.00	5181.00	24050	20231220	-30.98	9210	20230726	80.24	21850	-24.03	20240105	14960	10.96	20240201	24050	-30.98	20231220	9210	80.24	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
134	20240405	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-490	5	-2.90	267817910	16227	97.59	16860	17100	16200	21900	11820	16880	16504.46	1.22	-1930	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1335	-107.12	3.16	12	0.20	-153.00	5181.00	24050	20231220	-31.85	9210	20230726	77.96	21850	-24.99	20240105	14960	9.56	20240201	24050	-31.85	20231220	9210	77.96	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
135	20240405	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	-520	5	-3.08	206224100	12447	74.86	16860	17100	16220	21900	11820	16880	16568.18	1.22	-1871	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1332	-106.93	3.16	12	0.15	-153.00	5181.00	24050	20231220	-31.98	9210	20230726	77.63	21850	-25.13	20240105	14960	9.36	20240201	24050	-31.98	20231220	9210	77.63	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
136	20240405	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-210	5	-1.24	94431300	5606	33.72	16860	17100	16510	21900	11820	16880	16844.68	1.22	-1725	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1358	-108.95	3.22	12	0.07	-153.00	5181.00	24050	20231220	-30.69	9210	20230726	81.00	21850	-23.71	20240105	14960	11.43	20240201	24050	-30.69	20231220	9210	81.00	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
137	20240405	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-80	5	-0.47	36339590	2156	12.97	16860	17100	16800	21900	11820	16880	16855.10	1.22	-540	17200	17040	16730	16570	16260	17120	16650	41	5020	500	11810	10	1	8143426	1368	-109.80	3.24	12	0.03	-153.00	5181.00	24050	20231220	-30.15	9210	20230726	82.41	21850	-23.11	20240105	14960	12.30	20240201	24050	-30.15	20231220	9210	82.41	20230726	1.06	N	086820	500	40 억	99581	N	N	N	N
138	20240404	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	10	2	0.06	276471180	16602	66.55	16870	16890	16420	21900	11810	16870	16652.88	1.28	-4852	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1375	-110.33	3.26	12	0.20	-153.00	5181.00	24050	20231220	-29.81	9210	20230726	83.28	21850	-22.75	20240105	14960	12.83	20240201	24050	-29.81	20231220	9210	83.28	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
139	20240404	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-70	5	-0.41	272117660	16343	65.51	16870	16890	16420	21900	11810	16870	16650.41	1.28	-4732	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1368	-109.80	3.24	12	0.20	-153.00	5181.00	24050	20231220	-30.15	9210	20230726	82.41	21850	-23.11	20240105	14960	12.30	20240201	24050	-30.15	20231220	9210	82.41	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
140	20240404	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	-340	5	-2.02	190451260	11405	45.72	16870	16890	16520	21900	11810	16870	16698.93	1.28	-2702	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1346	-108.04	3.19	12	0.14	-153.00	5181.00	24050	20231220	-31.27	9210	20230726	79.48	21850	-24.35	20240105	14960	10.49	20240201	24050	-31.27	20231220	9210	79.48	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
141	20240404	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-290	5	-1.72	167053190	9991	40.05	16870	16890	16570	21900	11810	16870	16720.37	1.28	-2316	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1350	-108.37	3.20	12	0.12	-153.00	5181.00	24050	20231220	-31.06	9210	20230726	80.02	21850	-24.12	20240105	14960	10.83	20240201	24050	-31.06	20231220	9210	80.02	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
142	20240404	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	-160	5	-0.95	158755920	9491	38.04	16870	16890	16590	21900	11810	16870	16727.00	1.28	-1944	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1361	-109.22	3.23	12	0.12	-153.00	5181.00	24050	20231220	-30.52	9210	20230726	81.43	21850	-23.52	20240105	14960	11.70	20240201	24050	-30.52	20231220	9210	81.43	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
143	20240404	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-200	5	-1.19	127114990	7589	30.42	16870	16890	16670	21900	11810	16870	16749.90	1.28	-1286	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1358	-108.95	3.22	12	0.09	-153.00	5181.00	24050	20231220	-30.69	9210	20230726	81.00	21850	-23.71	20240105	14960	11.43	20240201	24050	-30.69	20231220	9210	81.00	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
144	20240404	100557	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	10	2	0.06	56756170	3382	13.56	16870	16890	16700	21900	11810	16870	16781.84	1.28	-1058	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1375	-110.33	3.26	12	0.04	-153.00	5181.00	24050	20231220	-29.81	9210	20230726	83.28	21850	-22.75	20240105	14960	12.83	20240201	24050	-29.81	20231220	9210	83.28	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
145	20240404	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	20	2	0.12	2069990	123	0.49	16870	16890	16710	21900	11810	16870	16829.19	1.28	-93	17623	17246	16623	16246	15623	17435	16435	41	5030	500	11800	10	1	8143426	1375	-110.39	3.26	12	0.00	-153.00	5181.00	24050	20231220	-29.77	9210	20230726	83.39	21850	-22.70	20240105	14960	12.90	20240201	24050	-29.77	20231220	9210	83.39	20230726	1.07	N	086820	500	40 억	104585	N	N	N	N
146	20240403	160557	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	460	2	2.80	409610740	24908	81.31	16410	17000	16000	21300	11490	16410	16444.95	1.28	424	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1374	-110.26	3.26	12	0.31	-153.00	5181.00	24050	20231220	-29.85	9210	20230726	83.17	21850	-22.79	20240105	14960	12.77	20240201	24050	-29.85	20231220	9210	83.17	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
147	20240403	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	480	2	2.93	394146870	23989	78.31	16410	17000	16000	21300	11490	16410	16430.32	1.28	575	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1375	-110.39	3.26	12	0.29	-153.00	5181.00	24050	20231220	-29.77	9210	20230726	83.39	21850	-22.70	20240105	14960	12.90	20240201	24050	-29.77	20231220	9210	83.39	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
148	20240403	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	460	2	2.80	313765610	19225	62.76	16410	16970	16000	21300	11490	16410	16320.71	1.28	1544	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1374	-110.26	3.26	12	0.24	-153.00	5181.00	24050	20231220	-29.85	9210	20230726	83.17	21850	-22.79	20240105	14960	12.77	20240201	24050	-29.85	20231220	9210	83.17	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
149	20240403	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-10	5	-0.06	248206850	15311	49.98	16410	16710	16000	21300	11490	16410	16211.01	1.28	2228	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1336	-107.19	3.17	12	0.19	-153.00	5181.00	24050	20231220	-31.81	9210	20230726	78.07	21850	-24.94	20240105	14960	9.63	20240201	24050	-31.81	20231220	9210	78.07	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
150	20240403	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	0	3	0.00	162502390	10078	32.90	16410	16410	16000	21300	11490	16410	16124.47	1.28	-766	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1336	-107.25	3.17	12	0.12	-153.00	5181.00	24050	20231220	-31.77	9210	20230726	78.18	21850	-24.90	20240105	14960	9.69	20240201	24050	-31.77	20231220	9210	78.18	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
151	20240403	110551	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-260	5	-1.58	144048150	8944	29.20	16410	16410	16000	21300	11490	16410	16105.56	1.28	-1169	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1315	-105.56	3.12	12	0.11	-153.00	5181.00	24050	20231220	-32.85	9210	20230726	75.35	21850	-26.09	20240105	14960	7.95	20240201	24050	-32.85	20231220	9210	75.35	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
152	20240403	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-330	5	-2.01	127549230	7921	25.86	16410	16410	16000	21300	11490	16410	16102.67	1.28	-1221	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1309	-105.10	3.10	12	0.10	-153.00	5181.00	24050	20231220	-33.14	9210	20230726	74.59	21850	-26.41	20240105	14960	7.49	20240201	24050	-33.14	20231220	9210	74.59	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
153	20240403	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-130	5	-0.79	15751290	963	3.14	16410	16410	16280	21300	11490	16410	16356.48	1.28	-493	17323	16866	16563	16106	15803	16715	15955	41	4890	500	11480	10	1	8143426	1326	-106.41	3.14	12	0.01	-153.00	5181.00	24050	20231220	-32.31	9210	20230726	76.76	21850	-25.49	20240105	14960	8.82	20240201	24050	-32.31	20231220	9210	76.76	20230726	1.12	N	086820	500	40 억	104152	N	N	N	N
154	20240402	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	-690	5	-4.04	504726940	30610	142.99	17020	17020	16260	22200	11970	17100	16488.96	1.33	-4326	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1336	-107.25	3.17	12	0.38	-153.00	5181.00	24050	20231220	-31.77	9210	20230726	78.18	21850	-24.90	20240105	14960	9.69	20240201	24050	-31.77	20231220	9210	78.18	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
155	20240402	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-770	5	-4.50	493237370	29909	139.72	17020	17020	16260	22200	11970	17100	16491.27	1.33	-4189	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1330	-106.73	3.15	12	0.37	-153.00	5181.00	24050	20231220	-32.10	9210	20230726	77.31	21850	-25.26	20240105	14960	9.16	20240201	24050	-32.10	20231220	9210	77.31	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
156	20240402	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-820	5	-4.80	459580380	27847	130.08	17020	17020	16280	22200	11970	17100	16503.77	1.33	-3985	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1326	-106.41	3.14	12	0.34	-153.00	5181.00	24050	20231220	-32.31	9210	20230726	76.76	21850	-25.49	20240105	14960	8.82	20240201	24050	-32.31	20231220	9210	76.76	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
157	20240402	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-670	5	-3.92	408100480	24696	115.36	17020	17020	16300	22200	11970	17100	16524.96	1.33	-3243	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1338	-107.39	3.17	12	0.30	-153.00	5181.00	24050	20231220	-31.68	9210	20230726	78.39	21850	-24.81	20240105	14960	9.83	20240201	24050	-31.68	20231220	9210	78.39	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
158	20240402	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-640	5	-3.74	318212500	19204	89.71	17020	17020	16350	22200	11970	17100	16570.12	1.33	-2818	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1340	-107.58	3.18	12	0.24	-153.00	5181.00	24050	20231220	-31.56	9210	20230726	78.72	21850	-24.67	20240105	14960	10.03	20240201	24050	-31.56	20231220	9210	78.72	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
159	20240402	110545	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-660	5	-3.86	303723720	18322	85.59	17020	17020	16350	22200	11970	17100	16577.00	1.33	-2677	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1339	-107.45	3.17	12	0.22	-153.00	5181.00	24050	20231220	-31.64	9210	20230726	78.50	21850	-24.76	20240105	14960	9.89	20240201	24050	-31.64	20231220	9210	78.50	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
160	20240402	100545	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-700	5	-4.09	256221970	15432	72.09	17020	17020	16350	22200	11970	17100	16603.29	1.33	-1822	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1336	-107.19	3.17	12	0.19	-153.00	5181.00	24050	20231220	-31.81	9210	20230726	78.07	21850	-24.94	20240105	14960	9.63	20240201	24050	-31.81	20231220	9210	78.07	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
161	20240402	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	-300	5	-1.75	18085920	1073	5.01	17020	17020	16700	22200	11970	17100	16855.47	1.33	261	17620	17360	17130	16870	16640	17245	16755	41	5100	500	11970	10	1	8143426	1368	-109.80	3.24	12	0.01	-153.00	5181.00	24050	20231220	-30.15	9210	20230726	82.41	21850	-23.11	20240105	14960	12.30	20240201	24050	-30.15	20231220	9210	82.41	20230726	1.12	N	086820	500	40 억	108435	N	N	N	N
162	20240401	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	-130	5	-0.75	365884150	21407	90.21	17230	17390	16900	22350	12070	17230	17091.80	1.25	6941	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1393	-111.76	3.30	12	0.26	-153.00	5181.00	24050	20231220	-28.90	9210	20230726	85.67	21850	-21.74	20240105	14960	14.30	20240201	24050	-28.90	20231220	9210	85.67	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
163	20240401	150545	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	-140	5	-0.81	344782970	20173	85.01	17230	17390	16900	22350	12070	17230	17091.31	1.25	7093	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1392	-111.70	3.30	12	0.25	-153.00	5181.00	24050	20231220	-28.94	9210	20230726	85.56	21850	-21.78	20240105	14960	14.24	20240201	24050	-28.94	20231220	9210	85.56	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
164	20240401	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	-80	5	-0.46	307116460	17967	75.71	17230	17390	16900	22350	12070	17230	17093.36	1.25	7039	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1397	-112.09	3.31	12	0.22	-153.00	5181.00	24050	20231220	-28.69	9210	20230726	86.21	21850	-21.51	20240105	14960	14.64	20240201	24050	-28.69	20231220	9210	86.21	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
165	20240401	130538	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	-140	5	-0.81	285047350	16678	70.28	17230	17390	16900	22350	12070	17230	17091.22	1.25	7544	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1392	-111.70	3.30	12	0.20	-153.00	5181.00	24050	20231220	-28.94	9210	20230726	85.56	21850	-21.78	20240105	14960	14.24	20240201	24050	-28.94	20231220	9210	85.56	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
166	20240401	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-40	5	-0.23	244507250	14308	60.29	17230	17390	16900	22350	12070	17230	17088.85	1.25	7148	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1400	-112.35	3.32	12	0.18	-153.00	5181.00	24050	20231220	-28.52	9210	20230726	86.64	21850	-21.33	20240105	14960	14.91	20240201	24050	-28.52	20231220	9210	86.64	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
167	20240401	110542	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	-40	5	-0.23	224962960	13167	55.49	17230	17390	16900	22350	12070	17230	17085.36	1.25	7244	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1400	-112.35	3.32	12	0.16	-153.00	5181.00	24050	20231220	-28.52	9210	20230726	86.64	21850	-21.33	20240105	14960	14.91	20240201	24050	-28.52	20231220	9210	86.64	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
168	20240401	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	-30	5	-0.17	198329140	11622	48.98	17230	17390	16900	22350	12070	17230	17064.98	1.25	7366	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1401	-112.42	3.32	12	0.14	-153.00	5181.00	24050	20231220	-28.48	9210	20230726	86.75	21850	-21.28	20240105	14960	14.97	20240201	24050	-28.48	20231220	9210	86.75	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N
169	20240401	090540	57	100.00	KOSDAQ	제약	N	N	N	N	N	17230	0	3	0.00	4359080	253	1.07	17230	17230	17120	22350	12070	17230	17229.57	1.25	86	18050	17640	17320	16910	16590	17480	16750	41	5120	500	12060	10	1	8143426	1403	-112.61	3.33	12	0.00	-153.00	5181.00	24050	20231220	-28.36	9210	20230726	87.08	21850	-21.14	20240105	14960	15.17	20240201	24050	-28.36	20231220	9210	87.08	20230726	1.09	N	086820	500	40 억	101494	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History