KissMeData/206650/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161000	57	100.00	KOSDAQ		제약	N	N	N	N	N	13390	-370	5	-2.69	5171629080	383507	90.34	13760	13800	13370	17880	9640	13760	13485.15	5.19	7313	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4885	-35.14	4.38	12	1.05	-381.00	3055.00	14500	20240408	-7.66	6260	20230726	113.90	14500	-7.66	20240408	10060	33.10	20240118	14500	-7.66	20240408	6260	113.90	20230726	1.85	N	206650	500	182 억	1894001	N	N	1111	N	N
3	20240430	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	-320	5	-2.33	4834158520	358315	84.40	13760	13800	13370	17880	9640	13760	13491.36	5.19	6696	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4903	-35.28	4.40	12	0.98	-381.00	3055.00	14500	20240408	-7.31	6260	20230726	114.70	14500	-7.31	20240408	10060	33.60	20240118	14500	-7.31	20240408	6260	114.70	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
4	20240430	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	-310	5	-2.25	3501666270	258874	60.98	13760	13800	13400	17880	9640	13760	13526.52	5.19	4054	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4907	-35.30	4.40	12	0.71	-381.00	3055.00	14500	20240408	-7.24	6260	20230726	114.86	14500	-7.24	20240408	10060	33.70	20240118	14500	-7.24	20240408	6260	114.86	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
5	20240430	131008	57	100.00	KOSDAQ		제약	N	N	N	N	N	13480	-280	5	-2.03	2736813820	201925	47.56	13760	13800	13400	17880	9640	13760	13553.61	5.19	10757	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4918	-35.38	4.41	12	0.55	-381.00	3055.00	14500	20240408	-7.03	6260	20230726	115.34	14500	-7.03	20240408	10060	34.00	20240118	14500	-7.03	20240408	6260	115.34	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
6	20240430	121009	57	100.00	KOSDAQ		제약	N	N	N	N	N	13560	-200	5	-1.45	2552150860	188248	44.34	13760	13800	13400	17880	9640	13760	13557.38	5.19	10388	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4947	-35.59	4.44	12	0.52	-381.00	3055.00	14500	20240408	-6.48	6260	20230726	116.61	14500	-6.48	20240408	10060	34.79	20240118	14500	-6.48	20240408	6260	116.61	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
7	20240430	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	-300	5	-2.18	2279535220	168133	39.60	13760	13800	13400	17880	9640	13760	13557.92	5.19	6030	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4911	-35.33	4.41	12	0.46	-381.00	3055.00	14500	20240408	-7.17	6260	20230726	115.02	14500	-7.17	20240408	10060	33.80	20240118	14500	-7.17	20240408	6260	115.02	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
8	20240430	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	13510	-250	5	-1.82	1563929910	114975	27.08	13760	13800	13490	17880	9640	13760	13602.34	5.19	-1442	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4929	-35.46	4.42	12	0.32	-381.00	3055.00	14500	20240408	-6.83	6260	20230726	115.81	14500	-6.83	20240408	10060	34.29	20240118	14500	-6.83	20240408	6260	115.81	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
9	20240430	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	13640	-120	5	-0.87	200375390	14654	3.45	13760	13800	13600	17880	9640	13760	13673.73	5.19	342	14373	14066	13843	13536	13313	13955	13425	182	4120	500	10180	10	1	36484307	4976	-35.80	4.46	12	0.04	-381.00	3055.00	14500	20240408	-5.93	6260	20230726	117.89	14500	-5.93	20240408	10060	35.59	20240118	14500	-5.93	20240408	6260	117.89	20230726	1.85	N	206650	500	182 억	1894001	N	N	2	N	N
10	20240429	160955	57	100.00	KOSDAQ		제약	N	N	N	N	N	13760	-150	5	-1.08	5828471920	421311	49.00	14010	14150	13620	18080	9740	13910	13834.17	5.32	-49193	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5020	-36.12	4.50	12	1.15	-381.00	3055.00	14500	20240408	-5.10	6260	20230726	119.81	14500	-5.10	20240408	10060	36.78	20240118	14500	-5.10	20240408	6260	119.81	20230726	1.82	N	206650	500	182 억	1942477	N	N	2	N	N
11	20240429	151006	57	100.00	KOSDAQ		제약	N	N	N	N	N	13710	-200	5	-1.44	5608895940	405336	47.14	14010	14150	13620	18080	9740	13910	13837.65	5.32	-51846	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5002	-35.98	4.49	12	1.11	-381.00	3055.00	14500	20240408	-5.45	6260	20230726	119.01	14500	-5.45	20240408	10060	36.28	20240118	14500	-5.45	20240408	6260	119.01	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
12	20240429	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	-190	5	-1.37	5091716390	367541	42.75	14010	14150	13620	18080	9740	13910	13853.46	5.32	-54225	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5006	-36.01	4.49	12	1.01	-381.00	3055.00	14500	20240408	-5.38	6260	20230726	119.17	14500	-5.38	20240408	10060	36.38	20240118	14500	-5.38	20240408	6260	119.17	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
13	20240429	131005	57	100.00	KOSDAQ		제약	N	N	N	N	N	13750	-160	5	-1.15	4207775280	302991	35.24	14010	14150	13730	18080	9740	13910	13887.46	5.32	-43718	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5017	-36.09	4.50	12	0.83	-381.00	3055.00	14500	20240408	-5.17	6260	20230726	119.65	14500	-5.17	20240408	10060	36.68	20240118	14500	-5.17	20240408	6260	119.65	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
14	20240429	121004	57	100.00	KOSDAQ		제약	N	N	N	N	N	13820	-90	5	-0.65	3857216970	277524	32.28	14010	14150	13740	18080	9740	13910	13898.68	5.32	-38323	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5042	-36.27	4.52	12	0.76	-381.00	3055.00	14500	20240408	-4.69	6260	20230726	120.77	14500	-4.69	20240408	10060	37.38	20240118	14500	-4.69	20240408	6260	120.77	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
15	20240429	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	13760	-150	5	-1.08	3516249890	252783	29.40	14010	14150	13740	18080	9740	13910	13910.15	5.32	-35634	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5020	-36.12	4.50	12	0.69	-381.00	3055.00	14500	20240408	-5.10	6260	20230726	119.81	14500	-5.10	20240408	10060	36.78	20240118	14500	-5.10	20240408	6260	119.81	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
16	20240429	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	13870	-40	5	-0.29	2293220560	164292	19.11	14010	14150	13840	18080	9740	13910	13958.20	5.32	-19626	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5060	-36.40	4.54	12	0.45	-381.00	3055.00	14500	20240408	-4.34	6260	20230726	121.57	14500	-4.34	20240408	10060	37.87	20240118	14500	-4.34	20240408	6260	121.57	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
17	20240429	091004	57	100.00	KOSDAQ		제약	N	N	N	N	N	13960	50	2	0.36	413795250	29641	3.45	14010	14090	13910	18080	9740	13910	13960.24	5.32	-10391	14696	14302	13946	13552	13196	14500	13750	182	4170	500	10290	10	1	36484307	5093	-36.64	4.57	12	0.08	-381.00	3055.00	14500	20240408	-3.72	6260	20230726	123.00	14500	-3.72	20240408	10060	38.77	20240118	14500	-3.72	20240408	6260	123.00	20230726	1.82	N	206650	500	182 억	1942477	N	N	106	N	N
18	20240426	161000	57	100.00	KOSDAQ		제약	N	N	N	N	N	13910	80	2	0.58	11908354930	853898	125.36	13680	14340	13590	17970	9690	13830	13945.89	5.57	-89101	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5075	-36.51	4.55	12	2.34	-381.00	3055.00	14500	20240408	-4.07	6260	20230726	122.20	14500	-4.07	20240408	10060	38.27	20240118	14500	-4.07	20240408	6260	122.20	20230726	1.81	N	206650	500	182 억	2032796	N	N	106	N	N
19	20240426	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	50	2	0.36	11570508670	829586	121.79	13680	14340	13590	17970	9690	13830	13947.34	5.57	-92812	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5064	-36.43	4.54	12	2.27	-381.00	3055.00	14500	20240408	-4.28	6260	20230726	121.73	14500	-4.28	20240408	10060	37.97	20240118	14500	-4.28	20240408	6260	121.73	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
20	20240426	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	170	2	1.23	10640761470	762689	111.97	13680	14340	13590	17970	9690	13830	13951.65	5.57	-94023	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5108	-36.75	4.58	12	2.09	-381.00	3055.00	14500	20240408	-3.45	6260	20230726	123.64	14500	-3.45	20240408	10060	39.17	20240118	14500	-3.45	20240408	6260	123.64	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
21	20240426	131001	57	100.00	KOSDAQ		제약	N	N	N	N	N	14080	250	2	1.81	9504686450	681805	100.10	13680	14340	13590	17970	9690	13830	13940.49	5.57	-84261	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5137	-36.96	4.61	12	1.87	-381.00	3055.00	14500	20240408	-2.90	6260	20230726	124.92	14500	-2.90	20240408	10060	39.96	20240118	14500	-2.90	20240408	6260	124.92	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
22	20240426	120958	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	50	2	0.36	6449332640	465074	68.28	13680	14040	13590	17970	9690	13830	13867.33	5.57	-106134	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5064	-36.43	4.54	12	1.27	-381.00	3055.00	14500	20240408	-4.28	6260	20230726	121.73	14500	-4.28	20240408	10060	37.97	20240118	14500	-4.28	20240408	6260	121.73	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
23	20240426	110958	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	50	2	0.36	6056665810	436778	64.12	13680	14040	13590	17970	9690	13830	13866.70	5.57	-106173	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5064	-36.43	4.54	12	1.20	-381.00	3055.00	14500	20240408	-4.28	6260	20230726	121.73	14500	-4.28	20240408	10060	37.97	20240118	14500	-4.28	20240408	6260	121.73	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
24	20240426	100958	57	100.00	KOSDAQ		제약	N	N	N	N	N	13920	90	2	0.65	4335441630	312523	45.88	13680	14040	13590	17970	9690	13830	13872.40	5.57	-43948	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5079	-36.54	4.56	12	0.86	-381.00	3055.00	14500	20240408	-4.00	6260	20230726	122.36	14500	-4.00	20240408	10060	38.37	20240118	14500	-4.00	20240408	6260	122.36	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
25	20240426	091002	57	100.00	KOSDAQ		제약	N	N	N	N	N	13850	20	2	0.14	1242817330	90700	13.32	13680	13910	13590	17970	9690	13830	13702.39	5.57	295	14523	14176	13623	13276	12723	14350	13450	182	4140	500	10230	10	1	36484307	5053	-36.35	4.53	12	0.25	-381.00	3055.00	14500	20240408	-4.48	6260	20230726	121.25	14500	-4.48	20240408	10060	37.67	20240118	14500	-4.48	20240408	6260	121.25	20230726	1.81	N	206650	500	182 억	2032796	N	N	0	N	N
26	20240425	160953	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	390	2	2.90	9252046930	675371	125.50	13500	13970	13070	17470	9410	13440	13698.78	5.47	37870	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	5042	-36.30	4.53	12	1.85	-381.00	3055.00	14500	20240408	-4.62	6260	20230726	120.93	14500	-4.62	20240408	10060	37.48	20240118	14500	-4.62	20240408	6260	120.93	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
27	20240425	150958	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	390	2	2.90	8400695110	613650	114.03	13500	13970	13070	17470	9410	13440	13689.80	5.47	39161	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	5042	-36.30	4.53	12	1.68	-381.00	3055.00	14500	20240408	-4.62	6260	20230726	120.93	14500	-4.62	20240408	10060	37.48	20240118	14500	-4.62	20240408	6260	120.93	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
28	20240425	140955	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	390	2	2.90	6899626070	505541	93.94	13500	13970	13070	17470	9410	13440	13648.08	5.47	44580	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	5042	-36.30	4.53	12	1.39	-381.00	3055.00	14500	20240408	-4.62	6260	20230726	120.93	14500	-4.62	20240408	10060	37.48	20240118	14500	-4.62	20240408	6260	120.93	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
29	20240425	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	13800	360	2	2.68	4670189050	344464	64.01	13500	13840	13070	17470	9410	13440	13557.91	5.47	15519	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	5031	-36.22	4.52	12	0.94	-381.00	3055.00	14500	20240408	-4.83	6260	20230726	120.45	14500	-4.83	20240408	10060	37.18	20240118	14500	-4.83	20240408	6260	120.45	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
30	20240425	120953	57	100.00	KOSDAQ		제약	N	N	N	N	N	13720	280	2	2.08	3920536390	289950	53.88	13500	13840	13070	17470	9410	13440	13521.48	5.47	3676	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	5002	-36.01	4.49	12	0.80	-381.00	3055.00	14500	20240408	-5.38	6260	20230726	119.17	14500	-5.38	20240408	10060	36.38	20240118	14500	-5.38	20240408	6260	119.17	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
31	20240425	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	13660	220	2	1.64	2819898570	209828	38.99	13500	13800	13070	17470	9410	13440	13439.09	5.47	-5219	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	4980	-35.85	4.47	12	0.58	-381.00	3055.00	14500	20240408	-5.79	6260	20230726	118.21	14500	-5.79	20240408	10060	35.79	20240118	14500	-5.79	20240408	6260	118.21	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
32	20240425	100954	57	100.00	KOSDAQ		제약	N	N	N	N	N	13520	80	2	0.60	1675450030	125740	23.37	13500	13570	13070	17470	9410	13440	13324.54	5.47	-12546	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	4929	-35.49	4.43	12	0.34	-381.00	3055.00	14500	20240408	-6.76	6260	20230726	115.97	14500	-6.76	20240408	10060	34.39	20240118	14500	-6.76	20240408	6260	115.97	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
33	20240425	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	13300	-140	5	-1.04	796666440	59793	11.11	13500	13570	13070	17470	9410	13440	13323.36	5.47	-9497	14146	13792	13546	13192	12946	13670	13070	182	4030	500	9940	10	1	36454807	4848	-34.91	4.35	12	0.16	-381.00	3055.00	14500	20240408	-8.28	6260	20230726	112.46	14500	-8.28	20240408	10060	32.21	20240118	14500	-8.28	20240408	6260	112.46	20230726	1.81	N	206650	500	182 억	1992971	N	N	575	N	N
34	20240424	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	-160	5	-1.18	7143147430	525713	69.72	13630	13900	13300	17680	9520	13600	13587.71	5.38	31702	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4900	-35.28	4.40	12	1.44	-381.00	3055.00	14500	20240408	-7.31	6260	20230726	114.70	14500	-7.31	20240408	10060	33.60	20240118	14500	-7.31	20240408	6260	114.70	20230726	1.70	N	206650	500	182 억	1962572	N	N	575	N	N
35	20240424	150953	57	100.00	KOSDAQ		제약	N	N	N	N	N	13540	-60	5	-0.44	6499541620	477900	63.38	13630	13900	13300	17680	9520	13600	13600.21	5.38	30037	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4936	-35.54	4.43	12	1.31	-381.00	3055.00	14500	20240408	-6.62	6260	20230726	116.29	14500	-6.62	20240408	10060	34.59	20240118	14500	-6.62	20240408	6260	116.29	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
36	20240424	140952	57	100.00	KOSDAQ		제약	N	N	N	N	N	13660	60	2	0.44	5143494620	377879	50.12	13630	13900	13300	17680	9520	13600	13611.52	5.38	17804	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4980	-35.85	4.47	12	1.04	-381.00	3055.00	14500	20240408	-5.79	6260	20230726	118.21	14500	-5.79	20240408	10060	35.79	20240118	14500	-5.79	20240408	6260	118.21	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
37	20240424	130956	57	100.00	KOSDAQ		제약	N	N	N	N	N	13780	180	2	1.32	4486956260	330055	43.77	13630	13900	13300	17680	9520	13600	13594.55	5.38	15880	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	5023	-36.17	4.51	12	0.91	-381.00	3055.00	14500	20240408	-4.97	6260	20230726	120.13	14500	-4.97	20240408	10060	36.98	20240118	14500	-4.97	20240408	6260	120.13	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
38	20240424	120951	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	70	2	0.51	3196835870	236324	31.34	13630	13780	13300	17680	9520	13600	13526.95	5.38	-9661	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4983	-35.88	4.47	12	0.65	-381.00	3055.00	14500	20240408	-5.72	6260	20230726	118.37	14500	-5.72	20240408	10060	35.88	20240118	14500	-5.72	20240408	6260	118.37	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
39	20240424	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	13540	-60	5	-0.44	2680191140	198485	26.32	13630	13780	13300	17680	9520	13600	13502.62	5.38	-16167	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4936	-35.54	4.43	12	0.54	-381.00	3055.00	14500	20240408	-6.62	6260	20230726	116.29	14500	-6.62	20240408	10060	34.59	20240118	14500	-6.62	20240408	6260	116.29	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
40	20240424	100947	57	100.00	KOSDAQ		제약	N	N	N	N	N	13550	-50	5	-0.37	1392233830	102651	13.61	13630	13780	13420	17680	9520	13600	13562.32	5.38	-9354	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4940	-35.56	4.44	12	0.28	-381.00	3055.00	14500	20240408	-6.55	6260	20230726	116.45	14500	-6.55	20240408	10060	34.69	20240118	14500	-6.55	20240408	6260	116.45	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
41	20240424	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	13500	-100	5	-0.74	554200860	40798	5.41	13630	13780	13420	17680	9520	13600	13583.51	5.38	-8911	14473	14036	13623	13186	12773	13830	12980	182	4080	500	10060	10	1	36454807	4921	-35.43	4.42	12	0.11	-381.00	3055.00	14500	20240408	-6.90	6260	20230726	115.65	14500	-6.90	20240408	10060	34.19	20240118	14500	-6.90	20240408	6260	115.65	20230726	1.70	N	206650	500	182 억	1962572	N	N	5	N	N
42	20240423	160926	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	50	2	0.37	10200053280	745897	14.37	13640	14060	13210	17610	9490	13550	13675.16	5.21	41515	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	4958	-35.70	4.45	12	2.05	-381.00	3055.00	14500	20240408	-6.21	6260	20230726	117.25	14500	-6.21	20240408	10060	35.19	20240118	14500	-6.21	20240408	6260	117.25	20230726	1.71	N	206650	500	182 억	1900345	N	N	5	N	N
43	20240423	150947	57	100.00	KOSDAQ		제약	N	N	N	N	N	13640	90	2	0.66	9628103830	703853	13.56	13640	14060	13210	17610	9490	13550	13679.25	5.21	43090	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	4972	-35.80	4.46	12	1.93	-381.00	3055.00	14500	20240408	-5.93	6260	20230726	117.89	14500	-5.93	20240408	10060	35.59	20240118	14500	-5.93	20240408	6260	117.89	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
44	20240423	140946	57	100.00	KOSDAQ		제약	N	N	N	N	N	13490	-60	5	-0.44	9184408890	671167	12.93	13640	14060	13210	17610	9490	13550	13684.35	5.21	31223	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	4918	-35.41	4.42	12	1.84	-381.00	3055.00	14500	20240408	-6.97	6260	20230726	115.50	14500	-6.97	20240408	10060	34.10	20240118	14500	-6.97	20240408	6260	115.50	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
45	20240423	130944	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	40	2	0.30	8706330240	635857	12.25	13640	14060	13210	17610	9490	13550	13692.41	5.21	31089	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	4954	-35.67	4.45	12	1.74	-381.00	3055.00	14500	20240408	-6.28	6260	20230726	117.09	14500	-6.28	20240408	10060	35.09	20240118	14500	-6.28	20240408	6260	117.09	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
46	20240423	120944	57	100.00	KOSDAQ		제약	N	N	N	N	N	13630	80	2	0.59	8146848540	594703	11.46	13640	14060	13210	17610	9490	13550	13699.17	5.21	19946	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	4969	-35.77	4.46	12	1.63	-381.00	3055.00	14500	20240408	-6.00	6260	20230726	117.73	14500	-6.00	20240408	10060	35.49	20240118	14500	-6.00	20240408	6260	117.73	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
47	20240423	110945	57	100.00	KOSDAQ		제약	N	N	N	N	N	13800	250	2	1.85	7271506580	530487	10.22	13640	14060	13210	17610	9490	13550	13707.40	5.21	18873	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	5031	-36.22	4.52	12	1.46	-381.00	3055.00	14500	20240408	-4.83	6260	20230726	120.45	14500	-4.83	20240408	10060	37.18	20240118	14500	-4.83	20240408	6260	120.45	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
48	20240423	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	13750	200	2	1.48	3768973180	277979	5.35	13640	13860	13210	17610	9490	13550	13558.50	5.21	-3128	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	5013	-36.09	4.50	12	0.76	-381.00	3055.00	14500	20240408	-5.17	6260	20230726	119.65	14500	-5.17	20240408	10060	36.68	20240118	14500	-5.17	20240408	6260	119.65	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
49	20240423	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	13280	-270	5	-1.99	1320703810	98576	1.90	13640	13650	13210	17610	9490	13550	13396.93	5.21	-17975	15156	14352	13696	12892	12236	14755	13295	182	4060	500	10020	10	1	36454807	4841	-34.86	4.35	12	0.27	-381.00	3055.00	14500	20240408	-8.41	6260	20230726	112.14	14500	-8.41	20240408	10060	32.01	20240118	14500	-8.41	20240408	6260	112.14	20230726	1.71	N	206650	500	182 억	1900345	N	N	0	N	N
50	20240422	160941	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13550	840	2	6.61	71875467870	5171372	1140.75	13410	14500	13040	16520	8900	12710	13898.84	5.75	-206402	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4940	-35.56	4.44	12	14.19	-381.00	3055.00	14500	20240408	-6.55	6260	20230726	116.45	14500	0.00	20240408	10060	34.69	20240118	14500	-6.55	20240408	6260	116.45	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
51	20240422	150939	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13590	880	2	6.92	70800984210	5092237	1123.29	13410	14500	13040	16520	8900	12710	13903.75	5.75	-245905	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4954	-35.67	4.45	12	13.97	-381.00	3055.00	14500	20240408	-6.28	6260	20230726	117.09	14500	0.00	20240408	10060	35.09	20240118	14500	-6.28	20240408	6260	117.09	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
52	20240422	140941	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13620	910	2	7.16	67107464530	4821976	1063.68	13410	14500	13040	16520	8900	12710	13917.05	5.75	-271248	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4965	-35.75	4.46	12	13.23	-381.00	3055.00	14500	20240408	-6.07	6260	20230726	117.57	14500	0.00	20240408	10060	35.39	20240118	14500	-6.07	20240408	6260	117.57	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
53	20240422	130938	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13590	880	2	6.92	65099635550	4673466	1030.92	13410	14500	13040	16520	8900	12710	13929.67	5.75	-262801	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4954	-35.67	4.45	12	12.82	-381.00	3055.00	14500	20240408	-6.28	6260	20230726	117.09	14500	0.00	20240408	10060	35.09	20240118	14500	-6.28	20240408	6260	117.09	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
54	20240422	120937	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13620	910	2	7.16	61162928060	4382557	966.75	13410	14500	13040	16520	8900	12710	13956.04	5.75	-238052	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4965	-35.75	4.46	12	12.02	-381.00	3055.00	14500	20240408	-6.07	6260	20230726	117.57	14500	0.00	20240408	10060	35.39	20240118	14500	-6.07	20240408	6260	117.57	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
55	20240422	110939	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13950	1240	2	9.76	46716021300	3343406	737.52	13410	14500	13040	16520	8900	12710	13972.65	5.75	-116856	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	5085	-36.61	4.57	12	9.17	-381.00	3055.00	14500	20240408	-3.79	6260	20230726	122.84	14500	0.00	20240408	10060	38.67	20240118	14500	-3.79	20240408	6260	122.84	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
56	20240422	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	13390	680	2	5.35	8814124190	659460	145.47	13410	13630	13040	16520	8900	12710	13365.85	5.75	-90749	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4881	-35.14	4.38	12	1.81	-381.00	3055.00	14500	20240408	-7.66	6260	20230726	113.90	14500	-7.66	20240408	10060	33.10	20240118	14500	-7.66	20240408	6260	113.90	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
57	20240422	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	520	2	4.09	4700161840	350107	77.23	13410	13630	13100	16520	8900	12710	13425.30	5.75	-117185	13543	13126	12643	12226	11743	13335	12435	182	3810	500	9400	10	1	36454807	4823	-34.72	4.33	12	0.96	-381.00	3055.00	14500	20240408	-8.76	6260	20230726	111.34	14500	-8.76	20240408	10060	31.51	20240118	14500	-8.76	20240408	6260	111.34	20230726	1.70	N	206650	500	182 억	2097469	N	N	270	N	N
58	20240419	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	12710	50	2	0.39	5676022920	449356	142.48	12660	13060	12160	16450	8870	12660	12631.42	5.76	-335	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4633	-33.36	4.16	12	1.23	-381.00	3055.00	14500	20240408	-12.34	6260	20230726	103.04	14500	-12.34	20240408	10060	26.34	20240118	14500	-12.34	20240408	6260	103.04	20230726	1.80	N	206650	500	182 억	2099274	N	N	270	N	N
59	20240419	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	12660	0	3	0.00	5488810900	434609	137.80	12660	13060	12160	16450	8870	12660	12629.29	5.76	3486	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4615	-33.23	4.14	12	1.19	-381.00	3055.00	14500	20240408	-12.69	6260	20230726	102.24	14500	-12.69	20240408	10060	25.84	20240118	14500	-12.69	20240408	6260	102.24	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
60	20240419	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	12690	30	2	0.24	5087073310	402911	127.75	12660	13060	12160	16450	8870	12660	12625.78	5.76	6539	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4626	-33.31	4.15	12	1.11	-381.00	3055.00	14500	20240408	-12.48	6260	20230726	102.72	14500	-12.48	20240408	10060	26.14	20240118	14500	-12.48	20240408	6260	102.72	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
61	20240419	130856	57	100.00	KOSDAQ		제약	N	N	N	N	N	12710	50	2	0.39	4720851460	374213	118.65	12660	13060	12160	16450	8870	12660	12615.39	5.76	3944	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4633	-33.36	4.16	12	1.03	-381.00	3055.00	14500	20240408	-12.34	6260	20230726	103.04	14500	-12.34	20240408	10060	26.34	20240118	14500	-12.34	20240408	6260	103.04	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
62	20240419	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	12570	-90	5	-0.71	4115087650	326339	103.47	12660	13060	12160	16450	8870	12660	12609.83	5.76	-1657	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4582	-32.99	4.11	12	0.90	-381.00	3055.00	14500	20240408	-13.31	6260	20230726	100.80	14500	-13.31	20240408	10060	24.95	20240118	14500	-13.31	20240408	6260	100.80	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
63	20240419	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	12540	-120	5	-0.95	2768223000	216916	68.78	12660	13060	12450	16450	8870	12660	12761.82	5.76	-14346	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4571	-32.91	4.10	12	0.60	-381.00	3055.00	14500	20240408	-13.52	6260	20230726	100.32	14500	-13.52	20240408	10060	24.65	20240118	14500	-13.52	20240408	6260	100.32	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
64	20240419	100900	57	100.00	KOSDAQ		제약	N	N	N	N	N	12970	310	2	2.45	1613789090	125744	39.87	12660	13060	12500	16450	8870	12660	12834.19	5.76	-6271	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4728	-34.04	4.25	12	0.34	-381.00	3055.00	14500	20240408	-10.55	6260	20230726	107.19	14500	-10.55	20240408	10060	28.93	20240118	14500	-10.55	20240408	6260	107.19	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
65	20240419	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	12580	-80	5	-0.63	174519590	13795	4.37	12660	12850	12570	16450	8870	12660	12650.80	5.76	-3830	13200	12930	12670	12400	12140	13065	12535	182	3790	500	9360	10	1	36454807	4586	-33.02	4.12	12	0.04	-381.00	3055.00	14500	20240408	-13.24	6260	20230726	100.96	14500	-13.24	20240408	10060	25.05	20240118	14500	-13.24	20240408	6260	100.96	20230726	1.80	N	206650	500	182 억	2099274	N	N	30	N	N
66	20240418	160853	57	100.00	KOSDAQ		제약	N	N	N	N	N	12660	110	2	0.88	3966198460	311273	51.43	12530	12940	12410	16310	8790	12550	12742.04	5.63	28395	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4615	-33.23	4.14	12	0.85	-381.00	3055.00	14500	20240408	-12.69	6260	20230726	102.24	14500	-12.69	20240408	10060	25.84	20240118	14500	-12.69	20240408	6260	102.24	20230726	1.64	N	206650	500	182 억	2051218	N	N	30	N	N
67	20240418	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	12710	160	2	1.27	3642615470	285720	47.21	12530	12940	12410	16310	8790	12550	12748.92	5.63	26125	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4633	-33.36	4.16	12	0.78	-381.00	3055.00	14500	20240408	-12.34	6260	20230726	103.04	14500	-12.34	20240408	10060	26.34	20240118	14500	-12.34	20240408	6260	103.04	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
68	20240418	140858	57	100.00	KOSDAQ		제약	N	N	N	N	N	12620	70	2	0.56	3184052760	249547	41.23	12530	12940	12410	16310	8790	12550	12759.35	5.63	26058	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4601	-33.12	4.13	12	0.68	-381.00	3055.00	14500	20240408	-12.97	6260	20230726	101.60	14500	-12.97	20240408	10060	25.45	20240118	14500	-12.97	20240408	6260	101.60	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
69	20240418	130851	57	100.00	KOSDAQ		제약	N	N	N	N	N	12740	190	2	1.51	2583386550	202196	33.41	12530	12940	12410	16310	8790	12550	12776.67	5.63	24989	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4644	-33.44	4.17	12	0.55	-381.00	3055.00	14500	20240408	-12.14	6260	20230726	103.51	14500	-12.14	20240408	10060	26.64	20240118	14500	-12.14	20240408	6260	103.51	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
70	20240418	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	12790	240	2	1.91	2178184310	170324	28.14	12530	12940	12410	16310	8790	12550	12788.51	5.63	24958	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4663	-33.57	4.19	12	0.47	-381.00	3055.00	14500	20240408	-11.79	6260	20230726	104.31	14500	-11.79	20240408	10060	27.14	20240118	14500	-11.79	20240408	6260	104.31	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
71	20240418	110854	57	100.00	KOSDAQ		제약	N	N	N	N	N	12850	300	2	2.39	1914162170	149716	24.74	12530	12940	12410	16310	8790	12550	12785.33	5.63	27704	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4684	-33.73	4.21	12	0.41	-381.00	3055.00	14500	20240408	-11.38	6260	20230726	105.27	14500	-11.38	20240408	10060	27.73	20240118	14500	-11.38	20240408	6260	105.27	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
72	20240418	100853	57	100.00	KOSDAQ		제약	N	N	N	N	N	12840	290	2	2.31	1327597650	103935	17.17	12530	12940	12410	16310	8790	12550	12773.40	5.63	16061	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4681	-33.70	4.20	12	0.29	-381.00	3055.00	14500	20240408	-11.45	6260	20230726	105.11	14500	-11.45	20240408	10060	27.63	20240118	14500	-11.45	20240408	6260	105.11	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
73	20240418	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	12660	110	2	0.88	307182010	24447	4.04	12530	12750	12410	16310	8790	12550	12565.24	5.63	71	13643	13096	12823	12276	12003	12960	12140	182	3760	500	9280	10	1	36454807	4615	-33.23	4.14	12	0.07	-381.00	3055.00	14500	20240408	-12.69	6260	20230726	102.24	14500	-12.69	20240408	10060	25.84	20240118	14500	-12.69	20240408	6260	102.24	20230726	1.64	N	206650	500	182 억	2051218	N	N	29	N	N
74	20240417	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	12550	-380	5	-2.94	7667381990	595403	46.82	13000	13370	12550	16800	9060	12930	12879.01	5.77	-54687	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4575	-32.94	4.11	12	1.63	-381.00	3055.00	14500	20240408	-13.45	6260	20230726	100.48	14500	-13.45	20240408	10060	24.75	20240118	14500	-13.45	20240408	6260	100.48	20230726	1.62	N	206650	500	182 억	2104585	N	N	29	N	N
75	20240417	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	12620	-310	5	-2.40	7329215110	568511	44.71	13000	13370	12560	16800	9060	12930	12891.95	5.77	-55703	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4601	-33.12	4.13	12	1.56	-381.00	3055.00	14500	20240408	-12.97	6260	20230726	101.60	14500	-12.97	20240408	10060	25.45	20240118	14500	-12.97	20240408	6260	101.60	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
76	20240417	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	12720	-210	5	-1.62	6476934000	501239	39.42	13000	13370	12600	16800	9060	12930	12921.85	5.77	-51182	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4637	-33.39	4.16	12	1.37	-381.00	3055.00	14500	20240408	-12.28	6260	20230726	103.19	14500	-12.28	20240408	10060	26.44	20240118	14500	-12.28	20240408	6260	103.19	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
77	20240417	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	12790	-140	5	-1.08	5726163770	442373	34.79	13000	13370	12600	16800	9060	12930	12944.20	5.77	-48205	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4663	-33.57	4.19	12	1.21	-381.00	3055.00	14500	20240408	-11.79	6260	20230726	104.31	14500	-11.79	20240408	10060	27.14	20240118	14500	-11.79	20240408	6260	104.31	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
78	20240417	120856	57	100.00	KOSDAQ		제약	N	N	N	N	N	12850	-80	5	-0.62	5262618080	406154	31.94	13000	13370	12600	16800	9060	12930	12957.20	5.77	-40668	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4684	-33.73	4.21	12	1.11	-381.00	3055.00	14500	20240408	-11.38	6260	20230726	105.27	14500	-11.38	20240408	10060	27.73	20240118	14500	-11.38	20240408	6260	105.27	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
79	20240417	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	12960	30	2	0.23	4661952080	359509	28.27	13000	13370	12600	16800	9060	12930	12967.55	5.77	-25603	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4725	-34.02	4.24	12	0.99	-381.00	3055.00	14500	20240408	-10.62	6260	20230726	107.03	14500	-10.62	20240408	10060	28.83	20240118	14500	-10.62	20240408	6260	107.03	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
80	20240417	100850	57	100.00	KOSDAQ		제약	N	N	N	N	N	12890	-40	5	-0.31	2574180920	200181	15.74	13000	13130	12600	16800	9060	12930	12859.27	5.77	-9440	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4699	-33.83	4.22	12	0.55	-381.00	3055.00	14500	20240408	-11.10	6260	20230726	105.91	14500	-11.10	20240408	10060	28.13	20240118	14500	-11.10	20240408	6260	105.91	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
81	20240417	090847	57	100.00	KOSDAQ		제약	N	N	N	N	N	12910	-20	5	-0.15	622319110	48347	3.80	13000	13040	12720	16800	9060	12930	12871.93	5.77	3314	14576	13752	13226	12402	11876	13490	12140	182	3870	500	9560	10	1	36454807	4706	-33.88	4.23	12	0.13	-381.00	3055.00	14500	20240408	-10.97	6260	20230726	106.23	14500	-10.97	20240408	10060	28.33	20240118	14500	-10.97	20240408	6260	106.23	20230726	1.62	N	206650	500	182 억	2104585	N	N	1168	N	N
82	20240416	160852	57	100.00	KOSDAQ		제약	N	N	N	N	N	12930	-970	5	-6.98	16708479540	1262372	25.66	13980	14050	12700	18070	9730	13900	13232.79	6.25	-212352	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4714	-33.94	4.23	12	3.46	-381.00	3055.00	14500	20240408	-10.83	6260	20230726	106.55	14500	-10.83	20240408	10060	28.53	20240118	14500	-10.83	20240408	6260	106.55	20230726	1.64	N	206650	500	182 억	2278656	N	N	1168	N	N
83	20240416	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	13060	-840	5	-6.04	16111338110	1216278	24.72	13980	14050	12700	18070	9730	13900	13243.24	6.25	-209546	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4761	-34.28	4.27	12	3.34	-381.00	3055.00	14500	20240408	-9.93	6260	20230726	108.63	14500	-9.93	20240408	10060	29.82	20240118	14500	-9.93	20240408	6260	108.63	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
84	20240416	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	12820	-1080	5	-7.77	15263070360	1150558	23.39	13980	14050	12700	18070	9730	13900	13262.53	6.25	-198654	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4674	-33.65	4.20	12	3.16	-381.00	3055.00	14500	20240408	-11.59	6260	20230726	104.79	14500	-11.59	20240408	10060	27.44	20240118	14500	-11.59	20240408	6260	104.79	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
85	20240416	130849	57	100.00	KOSDAQ		제약	N	N	N	N	N	12920	-980	5	-7.05	13805662750	1036630	21.07	13980	14050	12830	18070	9730	13900	13314.50	6.25	-177586	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4710	-33.91	4.23	12	2.84	-381.00	3055.00	14500	20240408	-10.90	6260	20230726	106.39	14500	-10.90	20240408	10060	28.43	20240118	14500	-10.90	20240408	6260	106.39	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
86	20240416	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	-850	5	-6.12	12429508890	930324	18.91	13980	14050	12910	18070	9730	13900	13356.96	6.25	-150347	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4757	-34.25	4.27	12	2.55	-381.00	3055.00	14500	20240408	-10.00	6260	20230726	108.47	14500	-10.00	20240408	10060	29.72	20240118	14500	-10.00	20240408	6260	108.47	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
87	20240416	110847	57	100.00	KOSDAQ		제약	N	N	N	N	N	12960	-940	5	-6.76	11617290480	868062	17.64	13980	14050	12910	18070	9730	13900	13379.48	6.25	-137830	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4725	-34.02	4.24	12	2.38	-381.00	3055.00	14500	20240408	-10.62	6260	20230726	107.03	14500	-10.62	20240408	10060	28.83	20240118	14500	-10.62	20240408	6260	107.03	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
88	20240416	100839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-680	5	-4.89	8963785050	664784	13.51	13980	14050	13060	18070	9730	13900	13480.03	6.25	-61845	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4819	-34.70	4.33	12	1.82	-381.00	3055.00	14500	20240408	-8.83	6260	20230726	111.18	14500	-8.83	20240408	10060	31.41	20240118	14500	-8.83	20240408	6260	111.18	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
89	20240416	090839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	-440	5	-3.17	2997316220	218794	4.45	13980	14050	13460	18070	9730	13900	13693.70	6.25	-1076	15786	14842	13456	12512	11126	15315	12985	182	4170	500	10280	10	1	36454807	4907	-35.33	4.41	12	0.60	-381.00	3055.00	14500	20240408	-7.17	6260	20230726	115.02	14500	-7.17	20240408	10060	33.80	20240118	14500	-7.17	20240408	6260	115.02	20230726	1.64	N	206650	500	182 억	2278656	N	N	7923	N	N
90	20240415	160837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13900	1830	2	15.16	66265265420	4868666	2150.77	12670	14400	12070	15690	8450	12070	13610.20	5.59	283443	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	5067	-36.48	4.55	12	13.36	-381.00	3055.00	14500	20240408	-4.14	6260	20230726	122.04	14500	-4.14	20240408	10060	38.17	20240118	14500	-4.14	20240408	6260	122.04	20230726	1.60	N	206650	500	182 억	2038298	N	N	7923	N	N
91	20240415	150843	57	100.00	KOSDAQ		제약	N	N	N	N	N	14000	1930	2	15.99	63633290030	4679071	2067.01	12670	14400	12070	15690	8450	12070	13599.56	5.59	281138	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	5104	-36.75	4.58	12	12.84	-381.00	3055.00	14500	20240408	-3.45	6260	20230726	123.64	14500	-3.45	20240408	10060	39.17	20240118	14500	-3.45	20240408	6260	123.64	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
92	20240415	140836	57	100.00	KOSDAQ		제약	N	N	N	N	N	13810	1740	2	14.42	47396164530	3526683	1557.94	12670	13990	12070	15690	8450	12070	13439.30	5.59	260418	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	5034	-36.25	4.52	12	9.67	-381.00	3055.00	14500	20240408	-4.76	6260	20230726	120.61	14500	-4.76	20240408	10060	37.28	20240118	14500	-4.76	20240408	6260	120.61	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
93	20240415	130828	57	100.00	KOSDAQ		제약	N	N	N	N	N	13520	1450	2	12.01	37853994330	2835427	1252.57	12670	13870	12070	15690	8450	12070	13350.37	5.59	139801	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	4929	-35.49	4.43	12	7.78	-381.00	3055.00	14500	20240408	-6.76	6260	20230726	115.97	14500	-6.76	20240408	10060	34.39	20240118	14500	-6.76	20240408	6260	115.97	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
94	20240415	120841	57	100.00	KOSDAQ		제약	N	N	N	N	N	13510	1440	2	11.93	35192585540	2637521	1165.14	12670	13870	12070	15690	8450	12070	13343.05	5.59	107503	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	4925	-35.46	4.42	12	7.24	-381.00	3055.00	14500	20240408	-6.83	6260	20230726	115.81	14500	-6.83	20240408	10060	34.29	20240118	14500	-6.83	20240408	6260	115.81	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
95	20240415	110841	57	100.00	KOSDAQ		제약	N	N	N	N	N	13710	1640	2	13.59	30483097790	2292062	1012.53	12670	13830	12070	15690	8450	12070	13299.42	5.59	94470	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	4998	-35.98	4.49	12	6.29	-381.00	3055.00	14500	20240408	-5.45	6260	20230726	119.01	14500	-5.45	20240408	10060	36.28	20240118	14500	-5.45	20240408	6260	119.01	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
96	20240415	100836	57	100.00	KOSDAQ		제약	N	N	N	N	N	13200	1130	2	9.36	16894825640	1290653	570.15	12670	13650	12070	15690	8450	12070	13090.14	5.59	69551	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	4812	-34.65	4.32	12	3.54	-381.00	3055.00	14500	20240408	-8.97	6260	20230726	110.86	14500	-8.97	20240408	10060	31.21	20240118	14500	-8.97	20240408	6260	110.86	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
97	20240415	090843	57	100.00	KOSDAQ		제약	N	N	N	N	N	13100	1030	2	8.53	3583590300	281637	124.42	12670	13160	12070	15690	8450	12070	12724.15	5.59	-1125	12616	12342	12146	11872	11676	12480	12010	182	3620	500	8930	10	1	36454807	4776	-34.38	4.29	12	0.77	-381.00	3055.00	14500	20240408	-9.66	6260	20230726	109.27	14500	-9.66	20240408	10060	30.22	20240118	14500	-9.66	20240408	6260	109.27	20230726	1.60	N	206650	500	182 억	2038298	N	N	0	N	N
98	20240412	160835	57	100.00	KOSDAQ		제약	N	N	N	N	N	12070	70	2	0.58	2229207100	183133	55.00	11960	12420	11950	15600	8400	12000	12173.18	5.50	31900	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4400	-31.68	3.95	12	0.50	-381.00	3055.00	14500	20240408	-16.76	6260	20230726	92.81	14500	-16.76	20240408	10060	19.98	20240118	14500	-16.76	20240408	6260	92.81	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
99	20240412	150838	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	0	3	0.00	2061741530	169184	50.81	11960	12420	11950	15600	8400	12000	12186.39	5.50	32264	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4375	-31.50	3.93	12	0.46	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
100	20240412	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	12010	10	2	0.08	1785705820	146193	43.91	11960	12420	11950	15600	8400	12000	12214.71	5.50	34051	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4378	-31.52	3.93	12	0.40	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
101	20240412	130826	57	100.00	KOSDAQ		제약	N	N	N	N	N	12100	100	2	0.83	1547440130	126433	37.97	11960	12420	11950	15600	8400	12000	12239.21	5.50	28516	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4411	-31.76	3.96	12	0.35	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
102	20240412	120832	57	100.00	KOSDAQ		제약	N	N	N	N	N	12100	100	2	0.83	1369418330	111693	33.55	11960	12420	11950	15600	8400	12000	12260.56	5.50	29213	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4411	-31.76	3.96	12	0.31	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
103	20240412	110829	57	100.00	KOSDAQ		제약	N	N	N	N	N	12280	280	2	2.33	1144193470	93137	27.97	11960	12420	11950	15600	8400	12000	12285.06	5.50	31927	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4477	-32.23	4.02	12	0.26	-381.00	3055.00	14500	20240408	-15.31	6260	20230726	96.17	14500	-15.31	20240408	10060	22.07	20240118	14500	-15.31	20240408	6260	96.17	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
104	20240412	100831	57	100.00	KOSDAQ		제약	N	N	N	N	N	12330	330	2	2.75	858855590	69914	21.00	11960	12420	11950	15600	8400	12000	12284.46	5.50	31995	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4495	-32.36	4.04	12	0.19	-381.00	3055.00	14500	20240408	-14.97	6260	20230726	96.96	14500	-14.97	20240408	10060	22.56	20240118	14500	-14.97	20240408	6260	96.96	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
105	20240412	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	11990	-10	5	-0.08	52448380	4371	1.31	11960	12120	11960	15600	8400	12000	11999.17	5.50	543	12726	12362	12036	11672	11346	12200	11510	182	3600	500	8880	10	1	36454807	4371	-31.47	3.92	12	0.01	-381.00	3055.00	14500	20240408	-17.31	6260	20230726	91.53	14500	-17.31	20240408	10060	19.18	20240118	14500	-17.31	20240408	6260	91.53	20230726	1.66	N	206650	500	182 억	2005703	N	N	183	N	N
106	20240411	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	-400	5	-3.23	3971634050	331522	64.73	12270	12400	11710	16120	8680	12400	11980.00	5.91	-146997	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4375	-31.50	3.93	12	0.91	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.57	N	206650	500	182 억	2154045	N	N	183	N	N
107	20240411	150833	57	100.00	KOSDAQ		제약	N	N	N	N	N	12090	-310	5	-2.50	3787550310	316241	61.75	12270	12400	11710	16120	8680	12400	11976.78	5.91	-141570	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4407	-31.73	3.96	12	0.87	-381.00	3055.00	14500	20240408	-16.62	6260	20230726	93.13	14500	-16.62	20240408	10060	20.18	20240118	14500	-16.62	20240408	6260	93.13	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
108	20240411	140828	57	100.00	KOSDAQ		제약	N	N	N	N	N	11830	-570	5	-4.60	3108480080	259759	50.72	12270	12400	11710	16120	8680	12400	11966.78	5.91	-120677	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4313	-31.05	3.87	12	0.71	-381.00	3055.00	14500	20240408	-18.41	6260	20230726	88.98	14500	-18.41	20240408	10060	17.59	20240118	14500	-18.41	20240408	6260	88.98	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
109	20240411	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11850	-550	5	-4.44	2893463590	241599	47.17	12270	12400	11710	16120	8680	12400	11976.31	5.91	-107952	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4320	-31.10	3.88	12	0.66	-381.00	3055.00	14500	20240408	-18.28	6260	20230726	89.30	14500	-18.28	20240408	10060	17.79	20240118	14500	-18.28	20240408	6260	89.30	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
110	20240411	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	11840	-560	5	-4.52	2369425230	197087	38.48	12270	12400	11790	16120	8680	12400	12022.23	5.91	-86746	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4316	-31.08	3.88	12	0.54	-381.00	3055.00	14500	20240408	-18.34	6260	20230726	89.14	14500	-18.34	20240408	10060	17.69	20240118	14500	-18.34	20240408	6260	89.14	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
111	20240411	110823	57	100.00	KOSDAQ		제약	N	N	N	N	N	11860	-540	5	-4.35	1895719760	157088	30.67	12270	12400	11830	16120	8680	12400	12067.88	5.91	-70731	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4324	-31.13	3.88	12	0.43	-381.00	3055.00	14500	20240408	-18.21	6260	20230726	89.46	14500	-18.21	20240408	10060	17.89	20240118	14500	-18.21	20240408	6260	89.46	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
112	20240411	100829	57	100.00	KOSDAQ		제약	N	N	N	N	N	12010	-390	5	-3.15	1051119010	86386	16.87	12270	12400	12000	16120	8680	12400	12167.70	5.91	-28332	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4378	-31.52	3.93	12	0.24	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
113	20240411	090827	57	100.00	KOSDAQ		제약	N	N	N	N	N	12260	-140	5	-1.13	242360980	19736	3.85	12270	12400	12210	16120	8680	12400	12280.15	5.91	4113	13073	12736	12113	11776	11153	12905	11945	182	3720	500	9170	10	1	36454807	4469	-32.18	4.01	12	0.05	-381.00	3055.00	14500	20240408	-15.45	6260	20230726	95.85	14500	-15.45	20240408	10060	21.87	20240118	14500	-15.45	20240408	6260	95.85	20230726	1.57	N	206650	500	182 억	2154045	N	N	7	N	N
114	20240409	160814	57	100.00	KOSDAQ		제약	N	N	N	N	N	12400	420	2	3.51	6120048620	510640	25.65	11700	12450	11490	15570	8390	11980	11984.64	5.60	111319	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4520	-32.55	4.06	12	1.40	-381.00	3055.00	14500	20240408	-14.48	6260	20230726	98.08	14500	-14.48	20240408	10060	23.26	20240118	14500	-14.48	20240408	6260	98.08	20230726	1.58	N	206650	500	182 억	2040113	N	N	7	N	N
115	20240409	150819	57	100.00	KOSDAQ		제약	N	N	N	N	N	12400	420	2	3.51	5713114900	477829	24.01	11700	12450	11490	15570	8390	11980	11956.40	5.60	100454	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4520	-32.55	4.06	12	1.31	-381.00	3055.00	14500	20240408	-14.48	6260	20230726	98.08	14500	-14.48	20240408	10060	23.26	20240118	14500	-14.48	20240408	6260	98.08	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
116	20240409	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	12230	250	2	2.09	4321462390	364919	18.33	11700	12340	11490	15570	8390	11980	11842.24	5.60	53260	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4458	-32.10	4.00	12	1.00	-381.00	3055.00	14500	20240408	-15.66	6260	20230726	95.37	14500	-15.66	20240408	10060	21.57	20240118	14500	-15.66	20240408	6260	95.37	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
117	20240409	130817	57	100.00	KOSDAQ		제약	N	N	N	N	N	11890	-90	5	-0.75	3175848690	270135	13.57	11700	12080	11490	15570	8390	11980	11756.50	5.60	22084	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4334	-31.21	3.89	12	0.74	-381.00	3055.00	14500	20240408	-18.00	6260	20230726	89.94	14500	-18.00	20240408	10060	18.19	20240118	14500	-18.00	20240408	6260	89.94	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
118	20240409	120820	57	100.00	KOSDAQ		제약	N	N	N	N	N	11900	-80	5	-0.67	2915697480	248271	12.47	11700	12080	11490	15570	8390	11980	11743.99	5.60	13098	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4338	-31.23	3.90	12	0.68	-381.00	3055.00	14500	20240408	-17.93	6260	20230726	90.10	14500	-17.93	20240408	10060	18.29	20240118	14500	-17.93	20240408	6260	90.10	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
119	20240409	110818	57	100.00	KOSDAQ		제약	N	N	N	N	N	11960	-20	5	-0.17	2694385280	229793	11.54	11700	12050	11490	15570	8390	11980	11725.24	5.60	7657	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4360	-31.39	3.91	12	0.63	-381.00	3055.00	14500	20240408	-17.52	6260	20230726	91.05	14500	-17.52	20240408	10060	18.89	20240118	14500	-17.52	20240408	6260	91.05	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
120	20240409	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	11800	-180	5	-1.50	1652612380	141504	7.11	11700	11970	11490	15570	8390	11980	11678.85	5.60	1083	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4302	-30.97	3.86	12	0.39	-381.00	3055.00	14500	20240408	-18.62	6260	20230726	88.50	14500	-18.62	20240408	10060	17.30	20240118	14500	-18.62	20240408	6260	88.50	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
121	20240409	090828	57	100.00	KOSDAQ		제약	N	N	N	N	N	11630	-350	5	-2.92	842420920	72535	3.64	11700	11780	11490	15570	8390	11980	11613.86	5.60	3272	15526	13752	12726	10952	9926	13240	10440	182	3590	500	8860	10	1	36454807	4240	-30.52	3.81	12	0.20	-381.00	3055.00	14500	20240408	-19.79	6260	20230726	85.78	14500	-19.79	20240408	10060	15.61	20240118	14500	-19.79	20240408	6260	85.78	20230726	1.58	N	206650	500	182 억	2040113	N	N	734	N	N
122	20240408	160811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11980	-140	5	-1.16	25552418660	1983236	1279.47	12120	14500	11700	15750	8490	12120	12884.71	6.25	-236282	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4367	-31.44	3.92	12	5.44	-381.00	3055.00	14500	20240408	-17.38	6260	20230726	91.37	14500	-17.38	20240408	10060	19.09	20240118	14500	-17.38	20240408	6260	91.37	20230726	1.59	N	206650	500	182 억	2277217	N	N	734	N	N
123	20240408	150818	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11940	-180	5	-1.49	24615590870	1905152	1229.10	12120	14500	11700	15750	8490	12120	12920.54	6.25	-229218	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4353	-31.34	3.91	12	5.23	-381.00	3055.00	14500	20240408	-17.66	6260	20230726	90.73	14500	-17.66	20240408	10060	18.69	20240118	14500	-17.66	20240408	6260	90.73	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
124	20240408	140818	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	12280	160	2	1.32	19885318190	1512590	975.84	12120	14500	11700	15750	8490	12120	13146.54	6.25	-144341	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4477	-32.23	4.02	12	4.15	-381.00	3055.00	14500	20240408	-15.31	6260	20230726	96.17	14500	-15.31	20240408	10060	22.07	20240118	14500	-15.31	20240408	6260	96.17	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
125	20240408	130813	57	100.00	KOSDAQ		제약	N	N	N	N	N	12090	-30	5	-0.25	1735050230	146137	94.28	12120	12120	11700	15750	8490	12120	11872.76	6.25	-23680	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4407	-31.73	3.96	12	0.40	-381.00	3055.00	13500	20240311	-10.44	6260	20230726	93.13	13500	-10.44	20240311	10060	20.18	20240118	13500	-10.44	20240311	6260	93.13	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
126	20240408	120819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11950	-170	5	-1.40	1487433800	125524	80.98	12120	12120	11700	15750	8490	12120	11849.80	6.25	-30647	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4356	-31.36	3.91	12	0.34	-381.00	3055.00	13500	20240311	-11.48	6260	20230726	90.89	13500	-11.48	20240311	10060	18.79	20240118	13500	-11.48	20240311	6260	90.89	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
127	20240408	110820	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	-120	5	-0.99	1340081530	113195	73.03	12120	12120	11700	15750	8490	12120	11838.70	6.25	-30250	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4375	-31.50	3.93	12	0.31	-381.00	3055.00	13500	20240311	-11.11	6260	20230726	91.69	13500	-11.11	20240311	10060	19.28	20240118	13500	-11.11	20240311	6260	91.69	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
128	20240408	100810	57	100.00	KOSDAQ		제약	N	N	N	N	N	11810	-310	5	-2.56	998217650	84542	54.54	12120	12120	11700	15750	8490	12120	11807.36	6.25	-32788	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4305	-31.00	3.87	12	0.23	-381.00	3055.00	13500	20240311	-12.52	6260	20230726	88.66	13500	-12.52	20240311	10060	17.40	20240118	13500	-12.52	20240311	6260	88.66	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
129	20240408	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	11870	-250	5	-2.06	170440550	14338	9.25	12120	12120	11850	15750	8490	12120	11887.33	6.25	-2271	12353	12236	12023	11906	11693	12295	11965	182	3630	500	8960	10	1	36454807	4327	-31.15	3.89	12	0.04	-381.00	3055.00	13500	20240311	-12.07	6260	20230726	89.62	13500	-12.07	20240311	10060	17.99	20240118	13500	-12.07	20240311	6260	89.62	20230726	1.59	N	206650	500	182 억	2277217	N	N	264	N	N
130	20240405	160817	57	100.00	KOSDAQ		제약	N	N	N	N	N	12120	90	2	0.75	1851018710	154399	96.82	12000	12140	11810	15630	8430	12030	11988.48	6.25	-767	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4418	-31.81	3.97	12	0.42	-381.00	3055.00	13500	20240311	-10.22	6260	20230726	93.61	13500	-10.22	20240311	10060	20.48	20240118	13500	-10.22	20240311	6260	93.61	20230726	1.60	N	206650	500	182 억	2279563	N	N	264	N	N
131	20240405	150812	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	-30	5	-0.25	1645024910	137346	86.13	12000	12130	11810	15630	8430	12030	11977.23	6.25	4789	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4375	-31.50	3.93	12	0.38	-381.00	3055.00	13500	20240311	-11.11	6260	20230726	91.69	13500	-11.11	20240311	10060	19.28	20240118	13500	-11.11	20240311	6260	91.69	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
132	20240405	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	11900	-130	5	-1.08	1433912830	119715	75.07	12000	12130	11810	15630	8430	12030	11977.72	6.25	7952	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4338	-31.23	3.90	12	0.33	-381.00	3055.00	13500	20240311	-11.85	6260	20230726	90.10	13500	-11.85	20240311	10060	18.29	20240118	13500	-11.85	20240311	6260	90.10	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
133	20240405	130809	57	100.00	KOSDAQ		제약	N	N	N	N	N	11970	-60	5	-0.50	1171069040	97691	61.26	12000	12130	11810	15630	8430	12030	11987.48	6.25	7478	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4364	-31.42	3.92	12	0.27	-381.00	3055.00	13500	20240311	-11.33	6260	20230726	91.21	13500	-11.33	20240311	10060	18.99	20240118	13500	-11.33	20240311	6260	91.21	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
134	20240405	120810	57	100.00	KOSDAQ		제약	N	N	N	N	N	12040	10	2	0.08	971019010	81012	50.80	12000	12130	11810	15630	8430	12030	11986.11	6.25	8907	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4389	-31.60	3.94	12	0.22	-381.00	3055.00	13500	20240311	-10.81	6260	20230726	92.33	13500	-10.81	20240311	10060	19.68	20240118	13500	-10.81	20240311	6260	92.33	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
135	20240405	110816	57	100.00	KOSDAQ		제약	N	N	N	N	N	12030	0	3	0.00	712714650	59553	37.35	12000	12130	11810	15630	8430	12030	11967.74	6.25	1197	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4386	-31.57	3.94	12	0.16	-381.00	3055.00	13500	20240311	-10.89	6260	20230726	92.17	13500	-10.89	20240311	10060	19.58	20240118	13500	-10.89	20240311	6260	92.17	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
136	20240405	100707	57	100.00	KOSDAQ		제약	N	N	N	N	N	12030	0	3	0.00	414433890	34809	21.83	12000	12080	11810	15630	8430	12030	11905.94	6.25	-1026	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4386	-31.57	3.94	12	0.10	-381.00	3055.00	13500	20240311	-10.89	6260	20230726	92.17	13500	-10.89	20240311	10060	19.58	20240118	13500	-10.89	20240311	6260	92.17	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
137	20240405	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	11860	-170	5	-1.41	106193480	8933	5.60	12000	12000	11850	15630	8430	12030	11887.77	6.25	963	12296	12162	11956	11822	11616	12060	11720	182	3600	500	8900	10	1	36454807	4324	-31.13	3.88	12	0.02	-381.00	3055.00	13500	20240311	-12.15	6260	20230726	89.46	13500	-12.15	20240311	10060	17.89	20240118	13500	-12.15	20240311	6260	89.46	20230726	1.60	N	206650	500	182 억	2279563	N	N	2	N	N
138	20240404	160800	57	100.00	KOSDAQ		제약	N	N	N	N	N	12030	60	2	0.50	1877675090	157312	121.63	12090	12090	11750	15560	8380	11970	11935.93	6.29	-12894	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4386	-31.57	3.94	12	0.43	-381.00	3055.00	13500	20240311	-10.89	6260	20230726	92.17	13500	-10.89	20240311	10060	19.58	20240118	13500	-10.89	20240311	6260	92.17	20230726	1.62	N	206650	500	182 억	2294530	N	N	2	N	N
139	20240404	150758	57	100.00	KOSDAQ		제약	N	N	N	N	N	11990	20	2	0.17	1754689680	147064	113.70	12090	12090	11750	15560	8380	11970	11931.47	6.29	-12184	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4371	-31.47	3.92	12	0.40	-381.00	3055.00	13500	20240311	-11.19	6260	20230726	91.53	13500	-11.19	20240311	10060	19.18	20240118	13500	-11.19	20240311	6260	91.53	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
140	20240404	140802	57	100.00	KOSDAQ		제약	N	N	N	N	N	12010	40	2	0.33	1553679590	130243	100.70	12090	12090	11750	15560	8380	11970	11929.08	6.29	-12596	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4378	-31.52	3.93	12	0.36	-381.00	3055.00	13500	20240311	-11.04	6260	20230726	91.85	13500	-11.04	20240311	10060	19.38	20240118	13500	-11.04	20240311	6260	91.85	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
141	20240404	130753	57	100.00	KOSDAQ		제약	N	N	N	N	N	11940	-30	5	-0.25	1405385850	117862	91.13	12090	12090	11750	15560	8380	11970	11923.99	6.29	-15611	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4353	-31.34	3.91	12	0.32	-381.00	3055.00	13500	20240311	-11.56	6260	20230726	90.73	13500	-11.56	20240311	10060	18.69	20240118	13500	-11.56	20240311	6260	90.73	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
142	20240404	120758	57	100.00	KOSDAQ		제약	N	N	N	N	N	11950	-20	5	-0.17	1177615970	98873	76.44	12090	12090	11750	15560	8380	11970	11910.39	6.29	-15966	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4356	-31.36	3.91	12	0.27	-381.00	3055.00	13500	20240311	-11.48	6260	20230726	90.89	13500	-11.48	20240311	10060	18.79	20240118	13500	-11.48	20240311	6260	90.89	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
143	20240404	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	12050	80	2	0.67	1071932510	90064	69.63	12090	12090	11750	15560	8380	11970	11901.90	6.29	-16603	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4393	-31.63	3.94	12	0.25	-381.00	3055.00	13500	20240311	-10.74	6260	20230726	92.49	13500	-10.74	20240311	10060	19.78	20240118	13500	-10.74	20240311	6260	92.49	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
144	20240404	100759	57	100.00	KOSDAQ		제약	N	N	N	N	N	11790	-180	5	-1.50	710582380	59906	46.32	12090	12090	11750	15560	8380	11970	11861.62	6.29	-8294	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4298	-30.94	3.86	12	0.16	-381.00	3055.00	13500	20240311	-12.67	6260	20230726	88.34	13500	-12.67	20240311	10060	17.20	20240118	13500	-12.67	20240311	6260	88.34	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
145	20240404	090759	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	30	2	0.25	79775020	6667	5.15	12090	12090	11890	15560	8380	11970	11965.65	6.29	-1093	12250	12110	11980	11840	11710	12180	11910	182	3590	500	8850	10	1	36454807	4375	-31.50	3.93	12	0.02	-381.00	3055.00	13500	20240311	-11.11	6260	20230726	91.69	13500	-11.11	20240311	10060	19.28	20240118	13500	-11.11	20240311	6260	91.69	20230726	1.62	N	206650	500	182 억	2294530	N	N	883	N	N
146	20240403	160757	57	100.00	KOSDAQ		제약	N	N	N	N	N	11970	-130	5	-1.07	1534558300	128192	47.90	11960	12120	11850	15730	8470	12100	11970.78	6.30	-7110	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4364	-31.42	3.92	12	0.35	-381.00	3055.00	13500	20240311	-11.33	6260	20230726	91.21	13500	-11.33	20240311	10060	18.99	20240118	13500	-11.33	20240311	6260	91.21	20230726	1.61	N	206650	500	182 억	2297317	N	N	883	N	N
147	20240403	150758	57	100.00	KOSDAQ		제약	N	N	N	N	N	11870	-230	5	-1.90	1414395310	118084	44.12	11960	12120	11850	15730	8470	12100	11977.87	6.30	-8541	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4327	-31.15	3.89	12	0.32	-381.00	3055.00	13500	20240311	-12.07	6260	20230726	89.62	13500	-12.07	20240311	10060	17.99	20240118	13500	-12.07	20240311	6260	89.62	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
148	20240403	140750	57	100.00	KOSDAQ		제약	N	N	N	N	N	12030	-70	5	-0.58	981816140	81817	30.57	11960	12120	11880	15730	8470	12100	12000.15	6.30	-1037	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4386	-31.57	3.94	12	0.22	-381.00	3055.00	13500	20240311	-10.89	6260	20230726	92.17	13500	-10.89	20240311	10060	19.58	20240118	13500	-10.89	20240311	6260	92.17	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
149	20240403	130751	57	100.00	KOSDAQ		제약	N	N	N	N	N	12070	-30	5	-0.25	921201260	76789	28.69	11960	12120	11880	15730	8470	12100	11996.53	6.30	-2759	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4400	-31.68	3.95	12	0.21	-381.00	3055.00	13500	20240311	-10.59	6260	20230726	92.81	13500	-10.59	20240311	10060	19.98	20240118	13500	-10.59	20240311	6260	92.81	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
150	20240403	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	12060	-40	5	-0.33	796959420	66502	24.85	11960	12120	11880	15730	8470	12100	11983.99	6.30	-9774	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4396	-31.65	3.95	12	0.18	-381.00	3055.00	13500	20240311	-10.67	6260	20230726	92.65	13500	-10.67	20240311	10060	19.88	20240118	13500	-10.67	20240311	6260	92.65	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
151	20240403	110754	57	100.00	KOSDAQ		제약	N	N	N	N	N	11960	-140	5	-1.16	633374050	52877	19.76	11960	12120	11880	15730	8470	12100	11978.25	6.30	-14105	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4360	-31.39	3.91	12	0.15	-381.00	3055.00	13500	20240311	-11.41	6260	20230726	91.05	13500	-11.41	20240311	10060	18.89	20240118	13500	-11.41	20240311	6260	91.05	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
152	20240403	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	-100	5	-0.83	556662100	46484	17.37	11960	12120	11880	15730	8470	12100	11975.35	6.30	-12849	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4375	-31.50	3.93	12	0.13	-381.00	3055.00	13500	20240311	-11.11	6260	20230726	91.69	13500	-11.11	20240311	10060	19.28	20240118	13500	-11.11	20240311	6260	91.69	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
153	20240403	090754	57	100.00	KOSDAQ		제약	N	N	N	N	N	12050	-50	5	-0.41	58032790	4844	1.81	11960	12120	11960	15730	8470	12100	11980.34	6.30	717	12446	12272	12026	11852	11606	12150	11730	182	3630	500	8950	10	1	36454807	4393	-31.63	3.94	12	0.01	-381.00	3055.00	13500	20240311	-10.74	6260	20230726	92.49	13500	-10.74	20240311	10060	19.78	20240118	13500	-10.74	20240311	6260	92.49	20230726	1.61	N	206650	500	182 억	2297317	N	N	416	N	N
154	20240402	160741	57	100.00	KOSDAQ		제약	N	N	N	N	N	12100	0	3	0.00	3194710670	267469	228.68	12190	12200	11780	15730	8470	12100	11944.18	6.37	-26887	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4411	-31.76	3.96	12	0.73	-381.00	3055.00	13500	20240311	-10.37	6260	20230726	93.29	13500	-10.37	20240311	10060	20.28	20240118	13500	-10.37	20240311	6260	93.29	20230726	1.64	N	206650	500	182 억	2321580	N	N	416	N	N
155	20240402	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	11980	-120	5	-0.99	3013074070	252416	215.81	12190	12200	11780	15730	8470	12100	11936.94	6.37	-26649	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4367	-31.44	3.92	12	0.69	-381.00	3055.00	13500	20240311	-11.26	6260	20230726	91.37	13500	-11.26	20240311	10060	19.09	20240118	13500	-11.26	20240311	6260	91.37	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
156	20240402	140753	57	100.00	KOSDAQ		제약	N	N	N	N	N	11970	-130	5	-1.07	2465736360	206706	176.73	12190	12200	11780	15730	8470	12100	11928.71	6.37	-46478	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4364	-31.42	3.92	12	0.57	-381.00	3055.00	13500	20240311	-11.33	6260	20230726	91.21	13500	-11.33	20240311	10060	18.99	20240118	13500	-11.33	20240311	6260	91.21	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
157	20240402	130740	57	100.00	KOSDAQ		제약	N	N	N	N	N	11980	-120	5	-0.99	2253715540	189013	161.60	12190	12200	11780	15730	8470	12100	11923.60	6.37	-49963	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4367	-31.44	3.92	12	0.52	-381.00	3055.00	13500	20240311	-11.26	6260	20230726	91.37	13500	-11.26	20240311	10060	19.09	20240118	13500	-11.26	20240311	6260	91.37	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
158	20240402	120737	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	-100	5	-0.83	2073925400	174028	148.79	12190	12200	11780	15730	8470	12100	11917.19	6.37	-57448	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4375	-31.50	3.93	12	0.48	-381.00	3055.00	13500	20240311	-11.11	6260	20230726	91.69	13500	-11.11	20240311	10060	19.28	20240118	13500	-11.11	20240311	6260	91.69	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
159	20240402	110741	57	100.00	KOSDAQ		제약	N	N	N	N	N	11900	-200	5	-1.65	1810157330	152025	129.98	12190	12200	11780	15730	8470	12100	11906.97	6.37	-68726	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4338	-31.23	3.90	12	0.42	-381.00	3055.00	13500	20240311	-11.85	6260	20230726	90.10	13500	-11.85	20240311	10060	18.29	20240118	13500	-11.85	20240311	6260	90.10	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
160	20240402	100743	57	100.00	KOSDAQ		제약	N	N	N	N	N	11870	-230	5	-1.90	860553290	71984	61.54	12190	12200	11850	15730	8470	12100	11954.79	6.37	-46082	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4327	-31.15	3.89	12	0.20	-381.00	3055.00	13500	20240311	-12.07	6260	20230726	89.62	13500	-12.07	20240311	10060	17.99	20240118	13500	-12.07	20240311	6260	89.62	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
161	20240402	090741	57	100.00	KOSDAQ		제약	N	N	N	N	N	12050	-50	5	-0.41	141294440	11628	9.94	12190	12200	12010	15730	8470	12100	12151.22	6.37	-9335	12353	12226	12063	11936	11773	12145	11855	182	3630	500	8950	10	1	36454807	4393	-31.63	3.94	12	0.03	-381.00	3055.00	13500	20240311	-10.74	6260	20230726	92.49	13500	-10.74	20240311	10060	19.78	20240118	13500	-10.74	20240311	6260	92.49	20230726	1.64	N	206650	500	182 억	2321580	N	N	390	N	N
162	20240401	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	12100	-20	5	-0.17	1407039010	116920	86.59	12120	12190	11900	15750	8490	12120	12034.12	6.42	-16088	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4411	-31.76	3.96	12	0.32	-381.00	3055.00	13500	20240311	-10.37	6260	20230726	93.29	13500	-10.37	20240311	10060	20.28	20240118	13500	-10.37	20240311	6260	93.29	20230726	1.66	N	206650	500	182 억	2339429	N	N	390	N	N
163	20240401	150742	57	100.00	KOSDAQ		제약	N	N	N	N	N	12080	-40	5	-0.33	1260010600	104747	77.58	12120	12190	11900	15750	8490	12120	12029.09	6.42	-9387	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4404	-31.71	3.95	12	0.29	-381.00	3055.00	13500	20240311	-10.52	6260	20230726	92.97	13500	-10.52	20240311	10060	20.08	20240118	13500	-10.52	20240311	6260	92.97	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N
164	20240401	140736	57	100.00	KOSDAQ		제약	N	N	N	N	N	11960	-160	5	-1.32	1057501430	87901	65.10	12120	12190	11900	15750	8490	12120	12030.60	6.42	-9149	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4360	-31.39	3.91	12	0.24	-381.00	3055.00	13500	20240311	-11.41	6260	20230726	91.05	13500	-11.41	20240311	10060	18.89	20240118	13500	-11.41	20240311	6260	91.05	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N
165	20240401	130734	57	100.00	KOSDAQ		제약	N	N	N	N	N	12010	-110	5	-0.91	745298160	61804	45.77	12120	12190	11950	15750	8490	12120	12059.06	6.42	1933	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4378	-31.52	3.93	12	0.17	-381.00	3055.00	13500	20240311	-11.04	6260	20230726	91.85	13500	-11.04	20240311	10060	19.38	20240118	13500	-11.04	20240311	6260	91.85	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N
166	20240401	120741	57	100.00	KOSDAQ		제약	N	N	N	N	N	12030	-90	5	-0.74	587178950	48643	36.02	12120	12190	11950	15750	8490	12120	12071.19	6.42	4196	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4386	-31.57	3.94	12	0.13	-381.00	3055.00	13500	20240311	-10.89	6260	20230726	92.17	13500	-10.89	20240311	10060	19.58	20240118	13500	-10.89	20240311	6260	92.17	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N
167	20240401	110740	57	100.00	KOSDAQ		제약	N	N	N	N	N	12100	-20	5	-0.17	487023660	40324	29.86	12120	12190	11950	15750	8490	12120	12077.76	6.42	913	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4411	-31.76	3.96	12	0.11	-381.00	3055.00	13500	20240311	-10.37	6260	20230726	93.29	13500	-10.37	20240311	10060	20.28	20240118	13500	-10.37	20240311	6260	93.29	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N
168	20240401	100737	57	100.00	KOSDAQ		제약	N	N	N	N	N	12130	10	2	0.08	357588990	29629	21.94	12120	12190	11950	15750	8490	12120	12068.88	6.42	6111	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4422	-31.84	3.97	12	0.08	-381.00	3055.00	13500	20240311	-10.15	6260	20230726	93.77	13500	-10.15	20240311	10060	20.58	20240118	13500	-10.15	20240311	6260	93.77	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N
169	20240401	090736	57	100.00	KOSDAQ		제약	N	N	N	N	N	12050	-70	5	-0.58	66571840	5539	4.10	12120	12120	11950	15750	8490	12120	12018.75	6.42	33	12426	12272	12106	11952	11786	12190	11870	182	3630	500	8960	10	1	36454807	4393	-31.63	3.94	12	0.02	-381.00	3055.00	13500	20240311	-10.74	6260	20230726	92.49	13500	-10.74	20240311	10060	19.78	20240118	13500	-10.74	20240311	6260	92.49	20230726	1.66	N	206650	500	182 억	2339429	N	N	7	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History