KissMeData/036480/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 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	20240531	160443	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	100	2	0.96	147721540	13978	51.24	10500	10660	10480	13580	7320	10450	10569.29	2.45	1004	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	401	-58.94	1.07	12	0.37	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
3	20240531	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10590	140	2	1.34	122936850	11630	42.64	10500	10660	10480	13580	7320	10450	10571.65	2.45	318	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	402	-59.16	1.08	12	0.31	-179.00	9829.00	18880	20231024	-43.91	9690	20230726	9.29	12690	-16.55	20240411	10120	4.64	20240416	18880	-43.91	20231024	9690	9.29	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
4	20240531	140442	57	100.00	KOSDAQ	제약	N	N	N	N	N	10590	140	2	1.34	116049520	10980	40.25	10500	10660	10480	13580	7320	10450	10570.20	2.45	554	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	402	-59.16	1.08	12	0.29	-179.00	9829.00	18880	20231024	-43.91	9690	20230726	9.29	12690	-16.55	20240411	10120	4.64	20240416	18880	-43.91	20231024	9690	9.29	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
5	20240531	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	110	2	1.05	75142350	7114	26.08	10500	10660	10480	13580	7320	10450	10564.11	2.45	72	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	401	-58.99	1.07	12	0.19	-179.00	9829.00	18880	20231024	-44.07	9690	20230726	8.98	12690	-16.78	20240411	10120	4.35	20240416	18880	-44.07	20231024	9690	8.98	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
6	20240531	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	190	2	1.82	55730060	5281	19.36	10500	10660	10480	13580	7320	10450	10554.80	2.45	101	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	404	-59.44	1.08	12	0.14	-179.00	9829.00	18880	20231024	-43.64	9690	20230726	9.80	12690	-16.15	20240411	10120	5.14	20240416	18880	-43.64	20231024	9690	9.80	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
7	20240531	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	150	2	1.44	46260610	4388	16.09	10500	10660	10480	13580	7320	10450	10544.55	2.45	253	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	403	-59.22	1.08	12	0.12	-179.00	9829.00	18880	20231024	-43.86	9690	20230726	9.39	12690	-16.47	20240411	10120	4.74	20240416	18880	-43.86	20231024	9690	9.39	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
8	20240531	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	130	2	1.24	32033200	3046	11.17	10500	10580	10480	13580	7320	10450	10518.60	2.45	565	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	402	-59.11	1.08	12	0.08	-179.00	9829.00	18880	20231024	-43.96	9690	20230726	9.18	12690	-16.63	20240411	10120	4.55	20240416	18880	-43.96	20231024	9690	9.18	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
9	20240531	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	80	2	0.77	7609430	725	2.66	10500	10530	10490	13580	7320	10450	10502.58	2.45	356	10663	10556	10503	10396	10343	10530	10370	19	3130	500	6270	10	1	3800000	400	-58.83	1.07	12	0.02	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.99	N	036480	500	19 억	93190	N	N	N	N
10	20240530	160440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	-100	5	-0.95	285353520	27172	62.70	10500	10610	10450	13710	7390	10550	10501.96	2.42	1390	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	397	-58.38	1.06	12	0.72	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
11	20240530	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10480	-70	5	-0.66	266088230	25330	58.45	10500	10610	10450	13710	7390	10550	10504.86	2.42	1320	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	398	-58.55	1.07	12	0.67	-179.00	9829.00	18880	20231024	-44.49	9690	20230726	8.15	12690	-17.42	20240411	10120	3.56	20240416	18880	-44.49	20231024	9690	8.15	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
12	20240530	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-60	5	-0.57	236609230	22517	51.96	10500	10610	10450	13710	7390	10550	10508.03	2.42	1673	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	399	-58.60	1.07	12	0.59	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
13	20240530	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	-10	5	-0.09	179166740	17033	39.31	10500	10610	10460	13710	7390	10550	10518.80	2.42	2010	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	401	-58.88	1.07	12	0.45	-179.00	9829.00	18880	20231024	-44.17	9690	20230726	8.77	12690	-16.94	20240411	10120	4.15	20240416	18880	-44.17	20231024	9690	8.77	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
14	20240530	120441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10570	20	2	0.19	131422300	12498	28.84	10500	10610	10460	13710	7390	10550	10515.47	2.42	1742	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	402	-59.05	1.08	12	0.33	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
15	20240530	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10570	20	2	0.19	125289810	11918	27.50	10500	10610	10460	13710	7390	10550	10512.65	2.42	1663	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	402	-59.05	1.08	12	0.31	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
16	20240530	100442	57	100.00	KOSDAQ	제약	N	N	N	N	N	10570	20	2	0.19	100278880	9553	22.04	10500	10600	10460	13710	7390	10550	10497.11	2.42	1745	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	402	-59.05	1.08	12	0.25	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
17	20240530	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	30	2	0.28	13176660	1254	2.89	10500	10600	10500	13710	7390	10550	10507.70	2.42	574	11123	10836	10693	10406	10263	10765	10335	19	3160	500	6330	10	1	3800000	402	-59.11	1.08	12	0.03	-179.00	9829.00	18880	20231024	-43.96	9690	20230726	9.18	12690	-16.63	20240411	10120	4.55	20240416	18880	-43.96	20231024	9690	9.18	20230726	2.09	N	036480	500	19 억	91800	N	N	N	N
18	20240529	160437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	-310	5	-2.85	462396990	43306	140.97	10860	10980	10550	14110	7610	10860	10679.55	2.57	-5768	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	401	-58.94	1.07	12	1.14	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
19	20240529	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	-250	5	-2.30	397565290	37166	120.98	10860	10980	10560	14110	7610	10860	10697.02	2.57	-5744	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	403	-59.27	1.08	12	0.98	-179.00	9829.00	18880	20231024	-43.80	9690	20230726	9.49	12690	-16.39	20240411	10120	4.84	20240416	18880	-43.80	20231024	9690	9.49	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
20	20240529	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-150	5	-1.38	277190640	25847	84.13	10860	10980	10650	14110	7610	10860	10724.29	2.57	-1046	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	407	-59.83	1.09	12	0.68	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
21	20240529	130437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-160	5	-1.47	250468150	23347	76.00	10860	10980	10650	14110	7610	10860	10728.07	2.57	-47	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	407	-59.78	1.09	12	0.61	-179.00	9829.00	18880	20231024	-43.33	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	18880	-43.33	20231024	9690	10.42	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
22	20240529	120441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	-190	5	-1.75	215287980	20056	65.28	10860	10980	10650	14110	7610	10860	10734.34	2.57	190	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	405	-59.61	1.09	12	0.53	-179.00	9829.00	18880	20231024	-43.49	9690	20230726	10.11	12690	-15.92	20240411	10120	5.43	20240416	18880	-43.49	20231024	9690	10.11	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
23	20240529	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-150	5	-1.38	196521020	18299	59.57	10860	10980	10650	14110	7610	10860	10739.44	2.57	163	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	407	-59.83	1.09	12	0.48	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
24	20240529	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	-100	5	-0.92	144062100	13388	43.58	10860	10980	10650	14110	7610	10860	10760.54	2.57	88	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	409	-60.11	1.09	12	0.35	-179.00	9829.00	18880	20231024	-43.01	9690	20230726	11.04	12690	-15.21	20240411	10120	6.32	20240416	18880	-43.01	20231024	9690	11.04	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
25	20240529	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	10820	-40	5	-0.37	12508250	1152	3.75	10860	10860	10820	14110	7610	10860	10857.86	2.57	-487	11020	10940	10900	10820	10780	10920	10800	19	3250	500	6510	10	1	3800000	411	-60.45	1.10	12	0.03	-179.00	9829.00	18880	20231024	-42.69	9690	20230726	11.66	12690	-14.74	20240411	10120	6.92	20240416	18880	-42.69	20231024	9690	11.66	20230726	2.08	N	036480	500	19 억	97599	N	N	N	N
26	20240528	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	-80	5	-0.73	328955100	30155	58.97	10980	10980	10860	14220	7660	10940	10909.91	2.54	1119	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	413	-60.67	1.10	12	0.79	-179.00	9829.00	18880	20231024	-42.48	9690	20230726	12.07	12690	-14.42	20240411	10120	7.31	20240416	18880	-42.48	20231024	9690	12.07	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
27	20240528	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-30	5	-0.27	293058760	26851	52.51	10980	10980	10880	14220	7660	10940	10914.26	2.54	909	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	415	-60.95	1.11	12	0.71	-179.00	9829.00	18880	20231024	-42.21	9690	20230726	12.59	12690	-14.03	20240411	10120	7.81	20240416	18880	-42.21	20231024	9690	12.59	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
28	20240528	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-30	5	-0.27	207950540	19053	37.26	10980	10980	10880	14220	7660	10940	10914.32	2.54	-620	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	415	-60.95	1.11	12	0.50	-179.00	9829.00	18880	20231024	-42.21	9690	20230726	12.59	12690	-14.03	20240411	10120	7.81	20240416	18880	-42.21	20231024	9690	12.59	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
29	20240528	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-30	5	-0.27	171259130	15684	30.67	10980	10980	10890	14220	7660	10940	10919.35	2.54	-637	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	415	-60.95	1.11	12	0.41	-179.00	9829.00	18880	20231024	-42.21	9690	20230726	12.59	12690	-14.03	20240411	10120	7.81	20240416	18880	-42.21	20231024	9690	12.59	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
30	20240528	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10900	-40	5	-0.37	144037330	13189	25.79	10980	10980	10890	14220	7660	10940	10921.02	2.54	-739	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	414	-60.89	1.11	12	0.35	-179.00	9829.00	18880	20231024	-42.27	9690	20230726	12.49	12690	-14.11	20240411	10120	7.71	20240416	18880	-42.27	20231024	9690	12.49	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
31	20240528	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	10940	0	3	0.00	73436370	6716	13.13	10980	10980	10900	14220	7660	10940	10934.54	2.54	703	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	416	-61.12	1.11	12	0.18	-179.00	9829.00	18880	20231024	-42.06	9690	20230726	12.90	12690	-13.79	20240411	10120	8.10	20240416	18880	-42.06	20231024	9690	12.90	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
32	20240528	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	10	2	0.09	43452250	3972	7.77	10980	10980	10900	14220	7660	10940	10939.64	2.54	721	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	416	-61.17	1.11	12	0.10	-179.00	9829.00	18880	20231024	-42.00	9690	20230726	13.00	12690	-13.71	20240411	10120	8.20	20240416	18880	-42.00	20231024	9690	13.00	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
33	20240528	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10980	40	2	0.37	2128010	194	0.38	10980	10980	10940	14220	7660	10940	10969.12	2.54	107	11133	11036	10963	10866	10793	11000	10830	19	3280	500	6560	10	1	3800000	417	-61.34	1.12	12	0.01	-179.00	9829.00	18880	20231024	-41.84	9690	20230726	13.31	12690	-13.48	20240411	10120	8.50	20240416	18880	-41.84	20231024	9690	13.31	20230726	2.05	N	036480	500	19 억	96480	N	N	N	N
34	20240527	160429	57	100.00	KOSDAQ	제약	N	N	N	N	N	10940	-130	5	-1.17	558480580	51017	51.72	11020	11060	10890	14390	7750	11070	10946.75	2.72	-6784	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	416	-61.12	1.11	12	1.34	-179.00	9829.00	18880	20231024	-42.06	9690	20230726	12.90	12690	-13.79	20240411	10120	8.10	20240416	18880	-42.06	20231024	9690	12.90	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
35	20240527	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10980	-90	5	-0.81	538391410	49181	49.86	11020	11060	10890	14390	7750	11070	10946.89	2.72	-6971	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	417	-61.34	1.12	12	1.29	-179.00	9829.00	18880	20231024	-41.84	9690	20230726	13.31	12690	-13.48	20240411	10120	8.50	20240416	18880	-41.84	20231024	9690	13.31	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
36	20240527	140436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10990	-80	5	-0.72	469555620	42884	43.48	11020	11060	10890	14390	7750	11070	10949.15	2.72	-7480	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	418	-61.40	1.12	12	1.13	-179.00	9829.00	18880	20231024	-41.79	9690	20230726	13.42	12690	-13.40	20240411	10120	8.60	20240416	18880	-41.79	20231024	9690	13.42	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
37	20240527	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	11020	-50	5	-0.45	422316100	38592	39.12	11020	11060	10890	14390	7750	11070	10942.77	2.72	-7147	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	419	-61.56	1.12	12	1.02	-179.00	9829.00	18880	20231024	-41.63	9690	20230726	13.73	12690	-13.16	20240411	10120	8.89	20240416	18880	-41.63	20231024	9690	13.73	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
38	20240527	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	-70	5	-0.63	377976380	34564	35.04	11020	11020	10890	14390	7750	11070	10935.16	2.72	-6992	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	418	-61.45	1.12	12	0.91	-179.00	9829.00	18880	20231024	-41.74	9690	20230726	13.52	12690	-13.32	20240411	10120	8.70	20240416	18880	-41.74	20231024	9690	13.52	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
39	20240527	110435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10940	-130	5	-1.17	252623180	23090	23.41	11020	11020	10900	14390	7750	11070	10940.24	2.72	-3259	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	416	-61.12	1.11	12	0.61	-179.00	9829.00	18880	20231024	-42.06	9690	20230726	12.90	12690	-13.79	20240411	10120	8.10	20240416	18880	-42.06	20231024	9690	12.90	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
40	20240527	100433	57	100.00	KOSDAQ	제약	N	N	N	N	N	10920	-150	5	-1.36	212656020	19435	19.70	11020	11020	10900	14390	7750	11070	10941.25	2.72	-2844	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	415	-61.01	1.11	12	0.51	-179.00	9829.00	18880	20231024	-42.16	9690	20230726	12.69	12690	-13.95	20240411	10120	7.91	20240416	18880	-42.16	20231024	9690	12.69	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
41	20240527	090435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10900	-170	5	-1.54	84541970	7720	7.83	11020	11020	10900	14390	7750	11070	10949.47	2.72	-3142	11330	11200	11060	10930	10790	11130	10860	19	3320	500	6640	10	1	3800000	414	-60.89	1.11	12	0.20	-179.00	9829.00	18880	20231024	-42.27	9690	20230726	12.49	12690	-14.11	20240411	10120	7.71	20240416	18880	-42.27	20231024	9690	12.49	20230726	1.86	N	036480	500	19 억	103264	N	N	N	N
42	20240524	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11070	-250	5	-2.21	1081666060	98025	34.88	11120	11190	10920	14710	7930	11320	11034.03	2.61	4297	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	421	-61.84	1.13	12	2.58	-179.00	9829.00	18880	20231024	-41.37	9690	20230726	14.24	12690	-12.77	20240411	10120	9.39	20240416	18880	-41.37	20231024	9690	14.24	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
43	20240524	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	11050	-270	5	-2.39	1025008880	92907	33.06	11120	11190	10920	14710	7930	11320	11032.48	2.61	4340	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	420	-61.73	1.12	12	2.44	-179.00	9829.00	18880	20231024	-41.47	9690	20230726	14.04	12690	-12.92	20240411	10120	9.19	20240416	18880	-41.47	20231024	9690	14.04	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
44	20240524	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	-220	5	-1.94	914720620	82940	29.51	11120	11190	10920	14710	7930	11320	11028.53	2.61	5001	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	422	-62.01	1.13	12	2.18	-179.00	9829.00	18880	20231024	-41.21	9690	20230726	14.55	12690	-12.53	20240411	10120	9.68	20240416	18880	-41.21	20231024	9690	14.55	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
45	20240524	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	-190	5	-1.68	872366340	79127	28.16	11120	11190	10920	14710	7930	11320	11024.70	2.61	4684	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	423	-62.18	1.13	12	2.08	-179.00	9829.00	18880	20231024	-41.05	9690	20230726	14.86	12690	-12.29	20240411	10120	9.98	20240416	18880	-41.05	20231024	9690	14.86	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
46	20240524	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	11070	-250	5	-2.21	712926400	64792	23.05	11120	11190	10920	14710	7930	11320	11003.06	2.61	1317	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	421	-61.84	1.13	12	1.71	-179.00	9829.00	18880	20231024	-41.37	9690	20230726	14.24	12690	-12.77	20240411	10120	9.39	20240416	18880	-41.37	20231024	9690	14.24	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
47	20240524	110414	57	100.00	KOSDAQ	제약	N	N	N	N	N	11010	-310	5	-2.74	651727970	59252	21.08	11120	11190	10920	14710	7930	11320	10998.99	2.61	1315	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	418	-61.51	1.12	12	1.56	-179.00	9829.00	18880	20231024	-41.68	9690	20230726	13.62	12690	-13.24	20240411	10120	8.79	20240416	18880	-41.68	20231024	9690	13.62	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
48	20240524	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	11050	-270	5	-2.39	488882150	44461	15.82	11120	11190	10920	14710	7930	11320	10995.39	2.61	-652	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	420	-61.73	1.12	12	1.17	-179.00	9829.00	18880	20231024	-41.47	9690	20230726	14.04	12690	-12.92	20240411	10120	9.19	20240416	18880	-41.47	20231024	9690	14.04	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
49	20240524	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	-320	5	-2.83	197972550	17975	6.40	11120	11190	10920	14710	7930	11320	11012.92	2.61	3079	12153	11736	11293	10876	10433	11945	11085	19	3390	500	6790	10	1	3800000	418	-61.45	1.12	12	0.47	-179.00	9829.00	18880	20231024	-41.74	9690	20230726	13.52	12690	-13.32	20240411	10120	8.70	20240416	18880	-41.74	20231024	9690	13.52	20230726	1.49	N	036480	500	19 억	99087	N	N	N	N
50	20240523	160411	57	100.00	KOSDAQ	제약	N	N	N	N	N	11320	150	2	1.34	3149970050	279295	83.10	10950	11710	10850	14520	7820	11170	11278.66	2.05	20540	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	430	-63.24	1.15	12	7.35	-179.00	9829.00	18880	20231024	-40.04	9690	20230726	16.82	12690	-10.80	20240411	10120	11.86	20240416	18880	-40.04	20231024	9690	16.82	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
51	20240523	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	11340	170	2	1.52	2988675490	265024	78.86	10950	11710	10850	14520	7820	11170	11277.49	2.05	21296	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	431	-63.35	1.15	12	6.97	-179.00	9829.00	18880	20231024	-39.94	9690	20230726	17.03	12690	-10.64	20240411	10120	12.06	20240416	18880	-39.94	20231024	9690	17.03	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
52	20240523	140415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	200	2	1.79	2752755970	244187	72.66	10950	11710	10850	14520	7820	11170	11273.66	2.05	20693	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	432	-63.52	1.16	12	6.43	-179.00	9829.00	18880	20231024	-39.78	9690	20230726	17.34	12690	-10.40	20240411	10120	12.35	20240416	18880	-39.78	20231024	9690	17.34	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
53	20240523	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11330	160	2	1.43	2482846690	220376	65.57	10950	11710	10850	14520	7820	11170	11266.94	2.05	17929	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	431	-63.30	1.15	12	5.80	-179.00	9829.00	18880	20231024	-39.99	9690	20230726	16.92	12690	-10.72	20240411	10120	11.96	20240416	18880	-39.99	20231024	9690	16.92	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
54	20240523	120412	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	220	2	1.97	2292858690	203664	60.60	10950	11710	10850	14520	7820	11170	11258.57	2.05	16695	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	433	-63.63	1.16	12	5.36	-179.00	9829.00	18880	20231024	-39.67	9690	20230726	17.54	12690	-10.24	20240411	10120	12.55	20240416	18880	-39.67	20231024	9690	17.54	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
55	20240523	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	240	2	2.15	1979242470	176222	52.44	10950	11710	10850	14520	7820	11170	11231.95	2.05	17677	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	434	-63.74	1.16	12	4.64	-179.00	9829.00	18880	20231024	-39.57	9690	20230726	17.75	12690	-10.09	20240411	10120	12.75	20240416	18880	-39.57	20231024	9690	17.75	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
56	20240523	100412	57	100.00	KOSDAQ	제약	N	N	N	N	N	11060	-110	5	-0.98	812756860	74118	22.05	10950	11160	10850	14520	7820	11170	10962.34	2.05	11879	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	420	-61.79	1.13	12	1.95	-179.00	9829.00	18880	20231024	-41.42	9690	20230726	14.14	12690	-12.84	20240411	10120	9.29	20240416	18880	-41.42	20231024	9690	14.14	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
57	20240523	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	-210	5	-1.88	208827290	18992	5.65	10950	11160	10930	14520	7820	11170	10983.73	2.05	2363	12050	11610	11200	10760	10350	11405	10555	19	3350	500	6700	10	1	3800000	416	-61.23	1.12	12	0.50	-179.00	9829.00	18880	20231024	-41.95	9690	20230726	13.11	12690	-13.63	20240411	10120	8.30	20240416	18880	-41.95	20231024	9690	13.11	20230726	1.38	N	036480	500	19 억	77789	N	N	N	N
58	20240522	160409	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	-250	5	-2.19	3696625240	331568	155.10	11630	11640	10790	14840	8000	11420	11148.92	2.75	-26466	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	424	-62.40	1.14	12	8.73	-179.00	9829.00	19450	20230515	-42.57	9690	20230726	15.27	12690	-11.98	20240411	10120	10.38	20240416	18880	-40.84	20231024	9690	15.27	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
59	20240522	150412	57	100.00	KOSDAQ	제약	N	N	N	N	N	11340	-80	5	-0.70	3497639550	313867	146.82	11630	11640	10790	14840	8000	11420	11143.70	2.75	-28142	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	431	-63.35	1.15	12	8.26	-179.00	9829.00	19450	20230515	-41.70	9690	20230726	17.03	12690	-10.64	20240411	10120	12.06	20240416	18880	-39.94	20231024	9690	17.03	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
60	20240522	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	11260	-160	5	-1.40	2968065840	266856	124.83	11630	11640	10790	14840	8000	11420	11122.35	2.75	-28254	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	428	-62.91	1.15	12	7.02	-179.00	9829.00	19450	20230515	-42.11	9690	20230726	16.20	12690	-11.27	20240411	10120	11.26	20240416	18880	-40.36	20231024	9690	16.20	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
61	20240522	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	11040	-380	5	-3.33	2621350810	235730	110.27	11630	11640	10790	14840	8000	11420	11120.14	2.75	-29237	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	420	-61.68	1.12	12	6.20	-179.00	9829.00	19450	20230515	-43.24	9690	20230726	13.93	12690	-13.00	20240411	10120	9.09	20240416	18880	-41.53	20231024	9690	13.93	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
62	20240522	120410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-510	5	-4.47	1863206400	167567	78.38	11630	11640	10790	14840	8000	11420	11119.17	2.75	-19050	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	415	-60.95	1.11	12	4.41	-179.00	9829.00	19450	20230515	-43.91	9690	20230726	12.59	12690	-14.03	20240411	10120	7.81	20240416	18880	-42.21	20231024	9690	12.59	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
63	20240522	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	-490	5	-4.29	1769475780	158960	74.36	11630	11640	10790	14840	8000	11420	11131.58	2.75	-19476	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	415	-61.06	1.11	12	4.18	-179.00	9829.00	19450	20230515	-43.80	9690	20230726	12.80	12690	-13.87	20240411	10120	8.00	20240416	18880	-42.11	20231024	9690	12.80	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
64	20240522	100411	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	-490	5	-4.29	1606354770	143982	67.35	11630	11640	10790	14840	8000	11420	11156.64	2.75	-18609	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	415	-61.06	1.11	12	3.79	-179.00	9829.00	19450	20230515	-43.80	9690	20230726	12.80	12690	-13.87	20240411	10120	8.00	20240416	18880	-42.11	20231024	9690	12.80	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
65	20240522	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	11140	-280	5	-2.45	703756380	61622	28.83	11630	11640	11040	14840	8000	11420	11420.54	2.75	-9746	11980	11700	11150	10870	10320	11840	11010	19	3420	500	6850	10	1	3800000	423	-62.23	1.13	12	1.62	-179.00	9829.00	19450	20230515	-42.72	9690	20230726	14.96	12690	-12.21	20240411	10120	10.08	20240416	18880	-41.00	20231024	9690	14.96	20230726	1.40	N	036480	500	19 억	104329	N	N	N	N
66	20240521	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	11420	770	2	7.23	2168959440	194558	1832.86	10670	11430	10600	13840	7460	10650	11137.00	2.78	-1668	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	434	-63.80	1.16	12	5.12	-179.00	9829.00	19450	20230515	-41.29	9690	20230726	17.85	12690	-10.01	20240411	10120	12.85	20240416	18880	-39.51	20231024	9690	17.85	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
67	20240521	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	11180	530	2	4.98	990118660	90286	850.55	10670	11210	10600	13840	7460	10650	10966.47	2.78	7887	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	425	-62.46	1.14	12	2.38	-179.00	9829.00	19450	20230515	-42.52	9690	20230726	15.38	12690	-11.90	20240411	10120	10.47	20240416	18880	-40.78	20231024	9690	15.38	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
68	20240521	140410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	80	2	0.75	119109160	11142	104.96	10670	10830	10600	13840	7460	10650	10690.11	2.78	-820	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	408	-59.94	1.09	12	0.29	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
69	20240521	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	60	2	0.56	106672040	9981	94.03	10670	10830	10600	13840	7460	10650	10687.51	2.78	-783	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	407	-59.83	1.09	12	0.26	-179.00	9829.00	19450	20230515	-44.94	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
70	20240521	120410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	80	2	0.75	77108490	7219	68.01	10670	10830	10600	13840	7460	10650	10681.33	2.78	-736	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	408	-59.94	1.09	12	0.19	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
71	20240521	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	30	2	0.28	56921420	5329	50.20	10670	10830	10600	13840	7460	10650	10681.44	2.78	-596	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	406	-59.66	1.09	12	0.14	-179.00	9829.00	19450	20230515	-45.09	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
72	20240521	100411	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	10	2	0.09	44421100	4156	39.15	10670	10830	10600	13840	7460	10650	10688.43	2.78	-175	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	405	-59.55	1.08	12	0.11	-179.00	9829.00	19450	20230515	-45.19	9690	20230726	10.01	12690	-16.00	20240411	10120	5.34	20240416	18880	-43.54	20231024	9690	10.01	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
73	20240521	090408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	40	2	0.38	10422420	972	9.16	10670	10830	10600	13840	7460	10650	10722.65	2.78	206	10783	10716	10673	10606	10563	10695	10585	19	3190	500	6390	10	1	3800000	406	-59.72	1.09	12	0.03	-179.00	9829.00	19450	20230515	-45.04	9690	20230726	10.32	12690	-15.76	20240411	10120	5.63	20240416	18880	-43.38	20231024	9690	10.32	20230726	1.52	N	036480	500	19 억	105659	N	N	N	N
74	20240517	160411	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-50	5	-0.46	115471270	10813	85.49	10760	10760	10650	13980	7540	10760	10678.79	2.82	-1456	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	407	-59.83	1.09	12	0.28	-179.00	9829.00	19450	20230515	-44.94	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
75	20240517	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-60	5	-0.56	111897360	10479	82.85	10760	10760	10650	13980	7540	10760	10678.25	2.82	-1484	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	407	-59.78	1.09	12	0.28	-179.00	9829.00	19450	20230515	-44.99	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	18880	-43.33	20231024	9690	10.42	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
76	20240517	140406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-80	5	-0.74	104794960	9815	77.60	10760	10760	10650	13980	7540	10760	10677.02	2.82	-1508	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	406	-59.66	1.09	12	0.26	-179.00	9829.00	19450	20230515	-45.09	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
77	20240517	130405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-50	5	-0.46	100289490	9393	74.26	10760	10760	10650	13980	7540	10760	10677.05	2.82	-1498	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	407	-59.83	1.09	12	0.25	-179.00	9829.00	19450	20230515	-44.94	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
78	20240517	120406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-30	5	-0.28	92004090	8618	68.14	10760	10760	10650	13980	7540	10760	10675.81	2.82	-1538	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	408	-59.94	1.09	12	0.23	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
79	20240517	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-20	5	-0.19	85223880	7985	63.13	10760	10760	10650	13980	7540	10760	10673.00	2.82	-1467	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	408	-60.00	1.09	12	0.21	-179.00	9829.00	19450	20230515	-44.78	9690	20230726	10.84	12690	-15.37	20240411	10120	6.13	20240416	18880	-43.11	20231024	9690	10.84	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
80	20240517	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-80	5	-0.74	60177320	5641	44.60	10760	10760	10650	13980	7540	10760	10667.85	2.82	-1363	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	406	-59.66	1.09	12	0.15	-179.00	9829.00	19450	20230515	-45.09	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
81	20240517	090406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	0	3	0.00	1295070	121	0.96	10760	10760	10670	13980	7540	10760	10703.06	2.82	-2	10893	10826	10773	10706	10653	10800	10680	19	3220	500	6450	10	1	3800000	409	-60.11	1.09	12	0.00	-179.00	9829.00	19450	20230515	-44.68	9690	20230726	11.04	12690	-15.21	20240411	10120	6.32	20240416	18880	-43.01	20231024	9690	11.04	20230726	1.48	N	036480	500	19 억	107060	N	N	N	N
82	20240516	160403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	-80	5	-0.74	135952200	12628	92.38	10800	10840	10720	14090	7590	10840	10765.95	2.79	974	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	409	-60.11	1.09	12	0.33	-179.00	9829.00	19450	20230515	-44.68	9690	20230726	11.04	12690	-15.21	20240411	10120	6.32	20240416	18880	-43.01	20231024	9690	11.04	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
83	20240516	150402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-110	5	-1.01	127711250	11860	86.76	10800	10840	10720	14090	7590	10840	10768.23	2.79	995	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	408	-59.94	1.09	12	0.31	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
84	20240516	140405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	-80	5	-0.74	111344300	10337	75.62	10800	10840	10720	14090	7590	10840	10771.43	2.79	1014	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	409	-60.11	1.09	12	0.27	-179.00	9829.00	19450	20230515	-44.68	9690	20230726	11.04	12690	-15.21	20240411	10120	6.32	20240416	18880	-43.01	20231024	9690	11.04	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
85	20240516	130406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	-90	5	-0.83	104429040	9694	70.91	10800	10840	10720	14090	7590	10840	10772.54	2.79	1028	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	409	-60.06	1.09	12	0.26	-179.00	9829.00	19450	20230515	-44.73	9690	20230726	10.94	12690	-15.29	20240411	10120	6.23	20240416	18880	-43.06	20231024	9690	10.94	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
86	20240516	120403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	-60	5	-0.55	73573940	6826	49.93	10800	10840	10740	14090	7590	10840	10778.49	2.79	708	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	410	-60.22	1.10	12	0.18	-179.00	9829.00	19450	20230515	-44.58	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
87	20240516	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	-60	5	-0.55	68432480	6348	46.44	10800	10840	10740	14090	7590	10840	10780.16	2.79	662	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	410	-60.22	1.10	12	0.17	-179.00	9829.00	19450	20230515	-44.58	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
88	20240516	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	-50	5	-0.46	37035910	3432	25.11	10800	10840	10740	14090	7590	10840	10791.35	2.79	586	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	410	-60.28	1.10	12	0.09	-179.00	9829.00	19450	20230515	-44.52	9690	20230726	11.35	12690	-14.97	20240411	10120	6.62	20240416	18880	-42.85	20231024	9690	11.35	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
89	20240516	090403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	0	3	0.00	22148060	2049	14.99	10800	10840	10800	14090	7590	10840	10809.20	2.79	423	10986	10912	10766	10692	10546	10950	10730	19	3250	500	6500	10	1	3800000	412	-60.56	1.10	12	0.05	-179.00	9829.00	19450	20230515	-44.27	9690	20230726	11.87	12690	-14.58	20240411	10120	7.11	20240416	18880	-42.58	20231024	9690	11.87	20230726	1.49	N	036480	500	19 억	106085	N	N	N	N
90	20240514	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	100	2	0.93	146016920	13655	52.32	10740	10840	10620	13960	7520	10740	10693.10	2.68	4080	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	412	-60.56	1.10	12	0.36	-179.00	9829.00	19450	20230515	-44.27	9690	20230726	11.87	12690	-14.58	20240411	10120	7.11	20240416	19450	-44.27	20230515	9690	11.87	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
91	20240514	150409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	10	2	0.09	114968590	10770	41.27	10740	10750	10620	13960	7520	10740	10674.89	2.68	4123	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	409	-60.06	1.09	12	0.28	-179.00	9829.00	19450	20230515	-44.73	9690	20230726	10.94	12690	-15.29	20240411	10120	6.23	20240416	19450	-44.73	20230515	9690	10.94	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
92	20240514	140407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-10	5	-0.09	102059900	9566	36.66	10740	10750	10620	13960	7520	10740	10669.03	2.68	4131	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	408	-59.94	1.09	12	0.25	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
93	20240514	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-10	5	-0.09	97525060	9142	35.03	10740	10750	10620	13960	7520	10740	10667.80	2.68	3820	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	408	-59.94	1.09	12	0.24	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
94	20240514	120407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-10	5	-0.09	84575370	7929	30.38	10740	10750	10620	13960	7520	10740	10666.59	2.68	3600	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	408	-59.94	1.09	12	0.21	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
95	20240514	110406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	0	3	0.00	39452540	3694	14.15	10740	10750	10620	13960	7520	10740	10680.17	2.68	617	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	408	-60.00	1.09	12	0.10	-179.00	9829.00	19450	20230515	-44.78	9690	20230726	10.84	12690	-15.37	20240411	10120	6.13	20240416	19450	-44.78	20230515	9690	10.84	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
96	20240514	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	10	2	0.09	20956130	1964	7.53	10740	10750	10620	13960	7520	10740	10670.13	2.68	576	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	409	-60.06	1.09	12	0.05	-179.00	9829.00	19450	20230515	-44.73	9690	20230726	10.94	12690	-15.29	20240411	10120	6.23	20240416	19450	-44.73	20230515	9690	10.94	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
97	20240514	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-110	5	-1.02	8527870	801	3.07	10740	10740	10620	13960	7520	10740	10646.53	2.68	203	11040	10890	10770	10620	10500	10830	10560	19	3220	500	6440	10	1	3800000	404	-59.39	1.08	12	0.02	-179.00	9829.00	19450	20230515	-45.35	9690	20230726	9.70	12690	-16.23	20240411	10120	5.04	20240416	19450	-45.35	20230515	9690	9.70	20230726	1.44	N	036480	500	19 억	102005	N	N	N	N
98	20240513	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-110	5	-1.01	280286550	26096	141.90	10920	10920	10650	14100	7600	10850	10740.60	2.76	-2946	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	408	-60.00	1.09	12	0.69	-179.00	9829.00	19450	20230515	-44.78	9690	20230726	10.84	12690	-15.37	20240411	10120	6.13	20240416	19450	-44.78	20230515	9690	10.84	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
99	20240513	150408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	-160	5	-1.47	265205150	24690	134.25	10920	10920	10650	14100	7600	10850	10741.40	2.76	-2879	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	406	-59.72	1.09	12	0.65	-179.00	9829.00	19450	20230515	-45.04	9690	20230726	10.32	12690	-15.76	20240411	10120	5.63	20240416	19450	-45.04	20230515	9690	10.32	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
100	20240513	140406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-150	5	-1.38	217559600	20219	109.94	10920	10920	10660	14100	7600	10850	10760.16	2.76	-3114	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	407	-59.78	1.09	12	0.53	-179.00	9829.00	19450	20230515	-44.99	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	19450	-44.99	20230515	9690	10.42	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
101	20240513	130406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	-160	5	-1.47	189117140	17555	95.45	10920	10920	10690	14100	7600	10850	10772.84	2.76	-2407	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	406	-59.72	1.09	12	0.46	-179.00	9829.00	19450	20230515	-45.04	9690	20230726	10.32	12690	-15.76	20240411	10120	5.63	20240416	19450	-45.04	20230515	9690	10.32	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
102	20240513	120407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-120	5	-1.11	133484190	12364	67.23	10920	10920	10700	14100	7600	10850	10796.20	2.76	-1131	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	408	-59.94	1.09	12	0.33	-179.00	9829.00	19450	20230515	-44.83	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
103	20240513	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10850	0	3	0.00	113729120	10522	57.21	10920	10920	10700	14100	7600	10850	10808.70	2.76	-1214	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	412	-60.61	1.10	12	0.28	-179.00	9829.00	19450	20230515	-44.22	9690	20230726	11.97	12690	-14.50	20240411	10120	7.21	20240416	19450	-44.22	20230515	9690	11.97	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
104	20240513	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10870	20	2	0.18	54108570	4979	27.07	10920	10920	10800	14100	7600	10850	10867.36	2.76	-351	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	413	-60.73	1.11	12	0.13	-179.00	9829.00	19450	20230515	-44.11	9690	20230726	12.18	12690	-14.34	20240411	10120	7.41	20240416	19450	-44.11	20230515	9690	12.18	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
105	20240513	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10850	0	3	0.00	12679980	1163	6.32	10920	10920	10850	14100	7600	10850	10902.82	2.76	-603	10983	10916	10863	10796	10743	10890	10770	19	3250	500	6510	10	1	3800000	412	-60.61	1.10	12	0.03	-179.00	9829.00	19450	20230515	-44.22	9690	20230726	11.97	12690	-14.50	20240411	10120	7.21	20240416	19450	-44.22	20230515	9690	11.97	20230726	1.49	N	036480	500	19 억	104904	N	N	N	N
106	20240510	160357	57	100.00	KOSDAQ	제약	N	N	N	N	N	10850	-80	5	-0.73	199554000	18381	60.94	10860	10930	10810	14200	7660	10930	10856.54	2.72	1364	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	412	-60.61	1.10	12	0.48	-179.00	9829.00	19450	20230515	-44.22	9690	20230503	11.97	12690	-14.50	20240411	10120	7.21	20240416	19450	-44.22	20230515	9690	11.97	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
107	20240510	150359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10890	-40	5	-0.37	164735090	15173	50.30	10860	10930	10810	14200	7660	10930	10857.12	2.72	1003	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	414	-60.84	1.11	12	0.40	-179.00	9829.00	19450	20230515	-44.01	9690	20230503	12.38	12690	-14.18	20240411	10120	7.61	20240416	19450	-44.01	20230515	9690	12.38	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
108	20240510	140359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10900	-30	5	-0.27	126134910	11620	38.52	10860	10930	10810	14200	7660	10930	10854.98	2.72	587	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	414	-60.89	1.11	12	0.31	-179.00	9829.00	19450	20230515	-43.96	9690	20230503	12.49	12690	-14.11	20240411	10120	7.71	20240416	19450	-43.96	20230515	9690	12.49	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
109	20240510	130356	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	-70	5	-0.64	120075690	11063	36.68	10860	10930	10810	14200	7660	10930	10853.81	2.72	466	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	413	-60.67	1.10	12	0.29	-179.00	9829.00	19450	20230515	-44.16	9690	20230503	12.07	12690	-14.42	20240411	10120	7.31	20240416	19450	-44.16	20230515	9690	12.07	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
110	20240510	120355	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	-70	5	-0.64	98053090	9038	29.96	10860	10930	10810	14200	7660	10930	10848.98	2.72	466	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	413	-60.67	1.10	12	0.24	-179.00	9829.00	19450	20230515	-44.16	9690	20230503	12.07	12690	-14.42	20240411	10120	7.31	20240416	19450	-44.16	20230515	9690	12.07	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
111	20240510	110356	57	100.00	KOSDAQ	제약	N	N	N	N	N	10820	-110	5	-1.01	74277580	6850	22.71	10860	10930	10810	14200	7660	10930	10843.44	2.72	82	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	411	-60.45	1.10	12	0.18	-179.00	9829.00	19450	20230515	-44.37	9690	20230503	11.66	12690	-14.74	20240411	10120	6.92	20240416	19450	-44.37	20230515	9690	11.66	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
112	20240510	100356	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	-50	5	-0.46	41522930	3824	12.68	10860	10930	10830	14200	7660	10930	10858.51	2.72	-213	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	413	-60.78	1.11	12	0.10	-179.00	9829.00	19450	20230515	-44.06	9690	20230503	12.28	12690	-14.26	20240411	10120	7.51	20240416	19450	-44.06	20230515	9690	12.28	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
113	20240510	090358	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	0	3	0.00	1433590	132	0.44	10860	10930	10860	14200	7660	10930	10860.53	2.72	-19	11136	11032	10936	10832	10736	11085	10885	19	3270	500	6550	10	1	3800000	415	-61.06	1.11	12	0.00	-179.00	9829.00	19450	20230515	-43.80	9690	20230503	12.80	12690	-13.87	20240411	10120	8.00	20240416	19450	-43.80	20230515	9690	12.80	20230726	1.32	N	036480	500	19 억	103507	N	N	N	N
114	20240509	160403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	10	2	0.09	325980540	29801	61.60	10860	11040	10840	14190	7650	10920	10938.58	2.81	-3067	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	415	-61.06	1.11	12	0.78	-179.00	9829.00	19450	20230515	-43.80	9690	20230503	12.80	12690	-13.87	20240411	10120	8.00	20240416	19450	-43.80	20230515	9690	12.80	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
115	20240509	150405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	10	2	0.09	315305380	28823	59.58	10860	11040	10840	14190	7650	10920	10939.37	2.81	-3067	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	415	-61.06	1.11	12	0.76	-179.00	9829.00	19450	20230515	-43.80	9690	20230503	12.80	12690	-13.87	20240411	10120	8.00	20240416	19450	-43.80	20230515	9690	12.80	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
116	20240509	140358	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	10	2	0.09	283315180	25885	53.50	10860	11040	10840	14190	7650	10920	10945.15	2.81	-3093	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	415	-61.06	1.11	12	0.68	-179.00	9829.00	19450	20230515	-43.80	9690	20230503	12.80	12690	-13.87	20240411	10120	8.00	20240416	19450	-43.80	20230515	9690	12.80	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
117	20240509	130359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10940	20	2	0.18	248940390	22725	46.97	10860	11040	10840	14190	7650	10920	10954.48	2.81	-2785	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	416	-61.12	1.11	12	0.60	-179.00	9829.00	19450	20230515	-43.75	9690	20230503	12.90	12690	-13.79	20240411	10120	8.10	20240416	19450	-43.75	20230515	9690	12.90	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
118	20240509	120357	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	-80	5	-0.73	236742820	21605	44.66	10860	11040	10840	14190	7650	10920	10957.78	2.81	-2762	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	412	-60.56	1.10	12	0.57	-179.00	9829.00	19450	20230515	-44.27	9690	20230503	11.87	12690	-14.58	20240411	10120	7.11	20240416	19450	-44.27	20230515	9690	11.87	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
119	20240509	110350	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	30	2	0.27	191307930	17434	36.04	10860	11040	10850	14190	7650	10920	10973.28	2.81	-2605	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	416	-61.17	1.11	12	0.46	-179.00	9829.00	19450	20230515	-43.70	9690	20230503	13.00	12690	-13.71	20240411	10120	8.20	20240416	19450	-43.70	20230515	9690	13.00	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
120	20240509	100353	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-10	5	-0.09	175566850	15993	33.06	10860	11040	10850	14190	7650	10920	10977.74	2.81	-2768	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	415	-60.95	1.11	12	0.42	-179.00	9829.00	19450	20230515	-43.91	9690	20230503	12.59	12690	-14.03	20240411	10120	7.81	20240416	19450	-43.91	20230515	9690	12.59	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
121	20240509	090351	57	100.00	KOSDAQ	제약	N	N	N	N	N	10920	0	3	0.00	5394800	496	1.03	10860	10940	10850	14190	7650	10920	10876.35	2.81	100	11166	11042	10876	10752	10586	11105	10815	19	3270	500	6550	10	1	3800000	415	-61.01	1.11	12	0.01	-179.00	9829.00	19450	20230515	-43.86	9690	20230503	12.69	12690	-13.95	20240411	10120	7.91	20240416	19450	-43.86	20230515	9690	12.69	20230726	1.37	N	036480	500	19 억	106691	N	N	N	N
122	20240508	160351	57	100.00	KOSDAQ	제약	N	N	N	N	N	10920	160	2	1.49	523704250	48194	304.95	10760	11000	10710	13980	7540	10760	10866.58	2.62	6976	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	415	-61.01	1.11	12	1.27	-179.00	9829.00	19450	20230515	-43.86	9690	20230503	12.69	12690	-13.95	20240411	10120	7.91	20240416	19450	-43.86	20230515	9690	12.69	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
123	20240508	150354	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	170	2	1.58	479273970	44119	279.16	10760	11000	10710	13980	7540	10760	10863.21	2.62	6225	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	415	-61.06	1.11	12	1.16	-179.00	9829.00	19450	20230515	-43.80	9690	20230503	12.80	12690	-13.87	20240411	10120	8.00	20240416	19450	-43.80	20230515	9690	12.80	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
124	20240508	140349	57	100.00	KOSDAQ	제약	N	N	N	N	N	10930	170	2	1.58	419167000	38617	244.35	10760	11000	10710	13980	7540	10760	10854.47	2.62	6111	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	415	-61.06	1.11	12	1.02	-179.00	9829.00	19450	20230515	-43.80	9690	20230503	12.80	12690	-13.87	20240411	10120	8.00	20240416	19450	-43.80	20230515	9690	12.80	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
125	20240508	130348	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	20	2	0.19	145058340	13479	85.29	10760	10800	10710	13980	7540	10760	10761.80	2.62	2079	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	410	-60.22	1.10	12	0.35	-179.00	9829.00	19450	20230515	-44.58	9690	20230503	11.25	12690	-15.05	20240411	10120	6.52	20240416	19450	-44.58	20230515	9690	11.25	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
126	20240508	120349	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	20	2	0.19	103128940	9585	60.65	10760	10800	10710	13980	7540	10760	10759.41	2.62	1776	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	410	-60.22	1.10	12	0.25	-179.00	9829.00	19450	20230515	-44.58	9690	20230503	11.25	12690	-15.05	20240411	10120	6.52	20240416	19450	-44.58	20230515	9690	11.25	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
127	20240508	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-20	5	-0.19	97445630	9057	57.31	10760	10800	10710	13980	7540	10760	10759.15	2.62	1776	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	408	-60.00	1.09	12	0.24	-179.00	9829.00	19450	20230515	-44.78	9690	20230503	10.84	12690	-15.37	20240411	10120	6.13	20240416	19450	-44.78	20230515	9690	10.84	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
128	20240508	100356	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	20	2	0.19	62906620	5849	37.01	10760	10800	10710	13980	7540	10760	10755.11	2.62	940	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	410	-60.22	1.10	12	0.15	-179.00	9829.00	19450	20230515	-44.58	9690	20230503	11.25	12690	-15.05	20240411	10120	6.52	20240416	19450	-44.58	20230515	9690	11.25	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
129	20240508	090352	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-40	5	-0.37	3374400	314	1.99	10760	10760	10720	13980	7540	10760	10746.50	2.62	70	10906	10832	10756	10682	10606	10835	10685	19	3220	500	6450	10	1	3800000	407	-59.89	1.09	12	0.01	-179.00	9829.00	19450	20230515	-44.88	9690	20230503	10.63	12690	-15.52	20240411	10120	5.93	20240416	19450	-44.88	20230515	9690	10.63	20230726	1.37	N	036480	500	19 억	99664	N	N	N	N
130	20240503	160400	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	20	2	0.19	197476550	18403	63.46	10730	10820	10660	13940	7520	10730	10730.62	2.60	-334	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	409	-60.06	1.09	12	0.48	-179.00	9829.00	19450	20230515	-44.73	9680	20230427	11.05	12690	-15.29	20240411	10120	6.23	20240416	19450	-44.73	20230515	9690	10.94	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
131	20240503	150359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-10	5	-0.09	175342880	16342	56.35	10730	10820	10660	13940	7520	10730	10729.59	2.60	-148	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	407	-59.89	1.09	12	0.43	-179.00	9829.00	19450	20230515	-44.88	9680	20230427	10.74	12690	-15.52	20240411	10120	5.93	20240416	19450	-44.88	20230515	9690	10.63	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
132	20240503	140359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	10	2	0.09	166794400	15544	53.60	10730	10820	10660	13940	7520	10730	10730.47	2.60	-226	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	408	-60.00	1.09	12	0.41	-179.00	9829.00	19450	20230515	-44.78	9680	20230427	10.95	12690	-15.37	20240411	10120	6.13	20240416	19450	-44.78	20230515	9690	10.84	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
133	20240503	130359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	20	2	0.19	128037910	11916	41.09	10730	10820	10680	13940	7520	10730	10745.04	2.60	-152	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	409	-60.06	1.09	12	0.31	-179.00	9829.00	19450	20230515	-44.73	9680	20230427	11.05	12690	-15.29	20240411	10120	6.23	20240416	19450	-44.73	20230515	9690	10.94	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
134	20240503	120359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-30	5	-0.28	100732730	9367	32.30	10730	10820	10700	13940	7520	10730	10754.00	2.60	75	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	407	-59.78	1.09	12	0.25	-179.00	9829.00	19450	20230515	-44.99	9680	20230427	10.54	12690	-15.68	20240411	10120	5.73	20240416	19450	-44.99	20230515	9690	10.42	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
135	20240503	110357	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	0	3	0.00	88611820	8236	28.40	10730	10820	10720	13940	7520	10730	10759.08	2.60	171	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	408	-59.94	1.09	12	0.22	-179.00	9829.00	19450	20230515	-44.83	9680	20230427	10.85	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
136	20240503	100356	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	50	2	0.47	62649070	5819	20.07	10730	10820	10730	13940	7520	10730	10766.29	2.60	-27	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	410	-60.22	1.10	12	0.15	-179.00	9829.00	19450	20230515	-44.58	9680	20230427	11.36	12690	-15.05	20240411	10120	6.52	20240416	19450	-44.58	20230515	9690	11.25	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
137	20240503	090355	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	10	2	0.09	11717050	1090	3.76	10730	10800	10730	13940	7520	10730	10749.59	2.60	-14	10903	10816	10683	10596	10463	10860	10640	19	3210	500	6430	10	1	3800000	408	-60.00	1.09	12	0.03	-179.00	9829.00	19450	20230515	-44.78	9680	20230427	10.95	12690	-15.37	20240411	10120	6.13	20240416	19450	-44.78	20230515	9690	10.84	20230503	1.29	N	036480	500	19 억	98671	N	N	N	N
138	20240502	160355	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	80	2	0.75	309327590	28979	78.50	10600	10770	10550	13840	7460	10650	10674.52	2.58	595	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	408	-59.94	1.09	12	0.76	-179.00	9829.00	19450	20230515	-44.83	9680	20230427	10.85	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
139	20240502	150356	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	90	2	0.85	290241350	27200	73.68	10600	10770	10550	13840	7460	10650	10670.94	2.58	519	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	408	-60.00	1.09	12	0.72	-179.00	9829.00	19450	20230515	-44.78	9680	20230427	10.95	12690	-15.37	20240411	10120	6.13	20240416	19450	-44.78	20230515	9690	10.84	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
140	20240502	140354	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	40	2	0.38	272925880	25585	69.31	10600	10770	10550	13840	7460	10650	10667.69	2.58	223	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	406	-59.72	1.09	12	0.67	-179.00	9829.00	19450	20230515	-45.04	9680	20230427	10.43	12690	-15.76	20240411	10120	5.63	20240416	19450	-45.04	20230515	9690	10.32	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
141	20240502	130353	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	100	2	0.94	220427520	20678	56.01	10600	10770	10550	13840	7460	10650	10660.20	2.58	-551	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	409	-60.06	1.09	12	0.54	-179.00	9829.00	19450	20230515	-44.73	9680	20230427	11.05	12690	-15.29	20240411	10120	6.23	20240416	19450	-44.73	20230515	9690	10.94	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
142	20240502	120353	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	10	2	0.09	190020880	17843	48.33	10600	10730	10550	13840	7460	10650	10649.59	2.58	-708	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	405	-59.55	1.08	12	0.47	-179.00	9829.00	19450	20230515	-45.19	9680	20230427	10.12	12690	-16.00	20240411	10120	5.34	20240416	19450	-45.19	20230515	9690	10.01	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
143	20240502	110352	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	80	2	0.75	187939570	17648	47.81	10600	10730	10550	13840	7460	10650	10649.33	2.58	-725	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	408	-59.94	1.09	12	0.46	-179.00	9829.00	19450	20230515	-44.83	9680	20230427	10.85	12690	-15.45	20240411	10120	6.03	20240416	19450	-44.83	20230515	9690	10.73	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
144	20240502	100352	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	-50	5	-0.47	84208900	7932	21.49	10600	10650	10550	13840	7460	10650	10614.59	2.58	-353	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	403	-59.22	1.08	12	0.21	-179.00	9829.00	19450	20230515	-45.50	9680	20230427	9.50	12690	-16.47	20240411	10120	4.74	20240416	19450	-45.50	20230515	9690	9.39	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N
145	20240502	090353	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	0	3	0.00	20765740	1953	5.29	10600	10650	10550	13840	7460	10650	10628.38	2.58	-710	10816	10732	10646	10562	10476	10690	10520	19	3190	500	6390	10	1	3800000	405	-59.50	1.08	12	0.05	-179.00	9829.00	19450	20230515	-45.24	9680	20230427	10.02	12690	-16.08	20240411	10120	5.24	20240416	19450	-45.24	20230515	9690	9.91	20230503	1.28	N	036480	500	19 억	98074	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History