KissMeData/314130/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	marketWarningCode	shortOverheated
2	20240531	161159	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-140	5	-1.51	1181779420	126272	83.96	9210	9700	9110	12020	6480	9250	9359.24	1.40	7327	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1375	-3.07	2.36	12	0.84	-2971.00	3862.00	19520	20230823	-53.33	6550	20240426	39.08	13850	-34.22	20240102	6550	39.08	20240426	19520	-53.33	20230823	6550	39.08	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
3	20240531	151200	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-110	5	-1.19	1149347620	122719	81.60	9210	9700	9120	12020	6480	9250	9365.69	1.40	6997	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1380	-3.08	2.37	12	0.81	-2971.00	3862.00	19520	20230823	-53.18	6550	20240426	39.54	13850	-34.01	20240102	6550	39.54	20240426	19520	-53.18	20230823	6550	39.54	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
4	20240531	141158	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	220	2	2.38	973643590	103569	68.87	9210	9700	9210	12020	6480	9250	9400.92	1.40	12005	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1430	-3.19	2.45	12	0.69	-2971.00	3862.00	19520	20230823	-51.49	6550	20240426	44.58	13850	-31.62	20240102	6550	44.58	20240426	19520	-51.49	20230823	6550	44.58	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
5	20240531	131202	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	110	2	1.19	676237700	71469	47.52	9210	9700	9210	12020	6480	9250	9461.97	1.40	1086	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1413	-3.15	2.42	12	0.47	-2971.00	3862.00	19520	20230823	-52.05	6550	20240426	42.90	13850	-32.42	20240102	6550	42.90	20240426	19520	-52.05	20230823	6550	42.90	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
6	20240531	121204	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	40	2	0.43	659079740	69636	46.30	9210	9700	9210	12020	6480	9250	9464.64	1.40	1472	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1403	-3.13	2.41	12	0.46	-2971.00	3862.00	19520	20230823	-52.41	6550	20240426	41.83	13850	-32.92	20240102	6550	41.83	20240426	19520	-52.41	20230823	6550	41.83	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
7	20240531	111201	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	0	3	0.00	589479900	62108	41.30	9210	9700	9210	12020	6480	9250	9491.21	1.40	520	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1397	-3.11	2.40	12	0.41	-2971.00	3862.00	19520	20230823	-52.61	6550	20240426	41.22	13850	-33.21	20240102	6550	41.22	20240426	19520	-52.61	20230823	6550	41.22	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
8	20240531	101156	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	10	2	0.11	504853050	52983	35.23	9210	9700	9210	12020	6480	9250	9528.59	1.40	739	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1398	-3.12	2.40	12	0.35	-2971.00	3862.00	19520	20230823	-52.56	6550	20240426	41.37	13850	-33.14	20240102	6550	41.37	20240426	19520	-52.56	20230823	6550	41.37	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
9	20240531	091204	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	350	2	3.78	147168460	15445	10.27	9210	9660	9210	12020	6480	9250	9528.55	1.40	2092	10163	9706	9453	8996	8743	9580	8870	75	2770	500	6290	10	1	15098668	1449	-3.23	2.49	12	0.10	-2971.00	3862.00	19520	20230823	-50.82	6550	20240426	46.56	13850	-30.69	20240102	6550	46.56	20240426	19520	-50.82	20230823	6550	46.56	20240426	1.06	N	314130	500	75 억	211268	N	N	N	00	N
10	20240530	161156	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-430	5	-4.44	1416469610	149993	54.35	9910	9910	9200	12580	6780	9680	9443.57	1.42	-5754	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1397	-3.11	2.40	12	0.99	-2971.00	3862.00	19520	20230823	-52.61	6550	20240426	41.22	13850	-33.21	20240102	6550	41.22	20240426	19520	-52.61	20230823	6550	41.22	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
11	20240530	151156	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	-340	5	-3.51	1345961600	142374	51.59	9910	9910	9200	12580	6780	9680	9453.70	1.42	-8123	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1410	-3.14	2.42	12	0.94	-2971.00	3862.00	19520	20230823	-52.15	6550	20240426	42.60	13850	-32.56	20240102	6550	42.60	20240426	19520	-52.15	20230823	6550	42.60	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
12	20240530	141155	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-250	5	-2.58	934875520	98145	35.57	9910	9910	9360	12580	6780	9680	9525.45	1.42	-4057	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1424	-3.17	2.44	12	0.65	-2971.00	3862.00	19520	20230823	-51.69	6550	20240426	43.97	13850	-31.91	20240102	6550	43.97	20240426	19520	-51.69	20230823	6550	43.97	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
13	20240530	131157	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-260	5	-2.69	727435190	76252	27.63	9910	9910	9360	12580	6780	9680	9539.88	1.42	-4979	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1422	-3.17	2.44	12	0.51	-2971.00	3862.00	19520	20230823	-51.74	6550	20240426	43.82	13850	-31.99	20240102	6550	43.82	20240426	19520	-51.74	20230823	6550	43.82	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
14	20240530	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-280	5	-2.89	652112860	68251	24.73	9910	9910	9360	12580	6780	9680	9554.63	1.42	-4568	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1419	-3.16	2.43	12	0.45	-2971.00	3862.00	19520	20230823	-51.84	6550	20240426	43.51	13850	-32.13	20240102	6550	43.51	20240426	19520	-51.84	20230823	6550	43.51	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
15	20240530	111156	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-190	5	-1.96	533992710	55757	20.21	9910	9910	9360	12580	6780	9680	9577.14	1.42	-2102	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1433	-3.19	2.46	12	0.37	-2971.00	3862.00	19520	20230823	-51.38	6550	20240426	44.89	13850	-31.48	20240102	6550	44.89	20240426	19520	-51.38	20230823	6550	44.89	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
16	20240530	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	20	2	0.21	334358230	34876	12.64	9910	9910	9360	12580	6780	9680	9587.06	1.42	698	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1465	-3.26	2.51	12	0.23	-2971.00	3862.00	19520	20230823	-50.31	6550	20240426	48.09	13850	-29.96	20240102	6550	48.09	20240426	19520	-50.31	20230823	6550	48.09	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
17	20240530	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-110	5	-1.14	112205350	11705	4.24	9910	9910	9360	12580	6780	9680	9586.10	1.42	66	11120	10400	9960	9240	8800	10180	9020	75	2900	500	6580	10	1	15098668	1445	-3.22	2.48	12	0.08	-2971.00	3862.00	19520	20230823	-50.97	6550	20240426	46.11	13850	-30.90	20240102	6550	46.11	20240426	19520	-50.97	20230823	6550	46.11	20240426	0.97	N	314130	500	75 억	214547	N	N	N	00	N
18	20240529	161145	54	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-510	5	-5.00	2780024600	274716	63.50	10300	10680	9520	13240	7140	10190	10120.08	1.26	14751	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1462	-3.26	2.51	12	1.82	-2971.00	3862.00	19520	20230823	-50.41	6550	20240426	47.79	13850	-30.11	20240102	6550	47.79	20240426	19520	-50.41	20230823	6550	47.79	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
19	20240529	151146	54	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-570	5	-5.59	2568922840	253008	58.48	10300	10680	9520	13240	7140	10190	10153.52	1.26	15469	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1452	-3.24	2.49	12	1.68	-2971.00	3862.00	19520	20230823	-50.72	6550	20240426	46.87	13850	-30.54	20240102	6550	46.87	20240426	19520	-50.72	20230823	6550	46.87	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
20	20240529	141146	54	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-340	5	-3.34	2125496070	207185	47.89	10300	10680	9780	13240	7140	10190	10258.93	1.26	-177	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1487	-3.32	2.55	12	1.37	-2971.00	3862.00	19520	20230823	-49.54	6550	20240426	50.38	13850	-28.88	20240102	6550	50.38	20240426	19520	-49.54	20230823	6550	50.38	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
21	20240529	131149	54	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-340	5	-3.34	1944924080	188949	43.68	10300	10680	9780	13240	7140	10190	10293.39	1.26	1337	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1487	-3.32	2.55	12	1.25	-2971.00	3862.00	19520	20230823	-49.54	6550	20240426	50.38	13850	-28.88	20240102	6550	50.38	20240426	19520	-49.54	20230823	6550	50.38	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
22	20240529	121148	54	100.00	KOSDAQ	제약	N	N	N	N	N	10110	-80	5	-0.79	1738364960	168275	38.90	10300	10680	10010	13240	7140	10190	10330.51	1.26	-1762	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1526	-3.40	2.62	12	1.11	-2971.00	3862.00	19520	20230823	-48.21	6550	20240426	54.35	13850	-27.00	20240102	6550	54.35	20240426	19520	-48.21	20230823	6550	54.35	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
23	20240529	111148	54	100.00	KOSDAQ	제약	N	N	N	N	N	10190	0	3	0.00	1661584880	160706	37.15	10300	10680	10010	13240	7140	10190	10339.29	1.26	-2524	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1539	-3.43	2.64	12	1.06	-2971.00	3862.00	19520	20230823	-47.80	6550	20240426	55.57	13850	-26.43	20240102	6550	55.57	20240426	19520	-47.80	20230823	6550	55.57	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
24	20240529	101140	54	100.00	KOSDAQ	제약	N	N	N	N	N	10160	-30	5	-0.29	1463719520	141255	32.65	10300	10680	10010	13240	7140	10190	10362.26	1.26	-2829	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1534	-3.42	2.63	12	0.94	-2971.00	3862.00	19520	20230823	-47.95	6550	20240426	55.11	13850	-26.64	20240102	6550	55.11	20240426	19520	-47.95	20230823	6550	55.11	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
25	20240529	091142	54	100.00	KOSDAQ	제약	N	N	N	N	N	10240	50	2	0.49	625991830	60612	14.01	10300	10520	10010	13240	7140	10190	10327.88	1.26	-8069	10970	10580	9950	9560	8930	10775	9755	75	3050	500	6920	10	1	15098668	1546	-3.45	2.65	12	0.40	-2971.00	3862.00	19520	20230823	-47.54	6550	20240426	56.34	13850	-26.06	20240102	6550	56.34	20240426	19520	-47.54	20230823	6550	56.34	20240426	0.62	N	314130	500	75 억	190587	N	N	N	01	N
26	20240528	161138	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	430	2	4.41	4296341830	431330	26.98	9660	10340	9320	12680	6840	9760	9960.50	1.68	-49924	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1539	-3.43	2.64	12	2.86	-2971.00	3862.00	19520	20230823	-47.80	6550	20240426	55.57	13850	-26.43	20240102	6550	55.57	20240426	19520	-47.80	20230823	6550	55.57	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
27	20240528	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	480	2	4.92	4207663960	422622	26.44	9660	10340	9320	12680	6840	9760	9956.10	1.68	-47004	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1546	-3.45	2.65	12	2.80	-2971.00	3862.00	19520	20230823	-47.54	6550	20240426	56.34	13850	-26.06	20240102	6550	56.34	20240426	19520	-47.54	20230823	6550	56.34	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
28	20240528	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	420	2	4.30	3876639020	390280	24.41	9660	10340	9320	12680	6840	9760	9932.97	1.68	-36393	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1537	-3.43	2.64	12	2.58	-2971.00	3862.00	19520	20230823	-47.85	6550	20240426	55.42	13850	-26.50	20240102	6550	55.42	20240426	19520	-47.85	20230823	6550	55.42	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
29	20240528	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	490	2	5.02	3566338410	359802	22.51	9660	10340	9320	12680	6840	9760	9911.95	1.68	-31890	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1548	-3.45	2.65	12	2.38	-2971.00	3862.00	19520	20230823	-47.49	6550	20240426	56.49	13850	-25.99	20240102	6550	56.49	20240426	19520	-47.49	20230823	6550	56.49	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
30	20240528	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	300	2	3.07	2984432330	302813	18.94	9660	10250	9320	12680	6840	9760	9855.70	1.68	-34502	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1519	-3.39	2.60	12	2.01	-2971.00	3862.00	19520	20230823	-48.46	6550	20240426	53.59	13850	-27.36	20240102	6550	53.59	20240426	19520	-48.46	20230823	6550	53.59	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
31	20240528	111123	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	390	2	4.00	2537521940	258531	16.17	9660	10250	9320	12680	6840	9760	9815.16	1.68	-24299	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1533	-3.42	2.63	12	1.71	-2971.00	3862.00	19520	20230823	-48.00	6550	20240426	54.96	13850	-26.71	20240102	6550	54.96	20240426	19520	-48.00	20230823	6550	54.96	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
32	20240528	101139	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	160	2	1.64	1533137900	158687	9.93	9660	9980	9320	12680	6840	9760	9661.39	1.68	-13423	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1498	-3.34	2.57	12	1.05	-2971.00	3862.00	19520	20230823	-49.18	6550	20240426	51.45	13850	-28.38	20240102	6550	51.45	20240426	19520	-49.18	20230823	6550	51.45	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
33	20240528	091142	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-190	5	-1.95	390795230	40794	2.55	9660	9720	9440	12680	6840	9760	9579.68	1.68	-1129	11553	10656	9413	8516	7273	11105	8965	75	2920	500	6630	10	1	15098668	1445	-3.22	2.48	12	0.27	-2971.00	3862.00	19520	20230823	-50.97	6550	20240426	46.11	13850	-30.90	20240102	6550	46.11	20240426	19520	-50.97	20230823	6550	46.11	20240426	0.72	N	314130	500	75 억	253270	N	N	N	00	N
34	20240527	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	1690	2	20.94	15386390610	1590121	817.26	8170	10310	8170	10490	5650	8070	9676.16	1.42	42105	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1474	-3.29	2.53	12	10.53	-2971.00	3862.00	19520	20230823	-50.00	6550	20240426	49.01	13850	-29.53	20240102	6550	49.01	20240426	19520	-50.00	20230823	6550	49.01	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
35	20240527	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	1660	2	20.57	15136139110	1564437	804.06	8170	10310	8170	10490	5650	8070	9675.13	1.42	46795	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1469	-3.27	2.52	12	10.36	-2971.00	3862.00	19520	20230823	-50.15	6550	20240426	48.55	13850	-29.75	20240102	6550	48.55	20240426	19520	-50.15	20230823	6550	48.55	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
36	20240527	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	2020	2	25.03	13704694670	1419442	729.54	8170	10310	8170	10490	5650	8070	9654.99	1.42	18541	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1523	-3.40	2.61	12	9.40	-2971.00	3862.00	19520	20230823	-48.31	6550	20240426	54.05	13850	-27.15	20240102	6550	54.05	20240426	19520	-48.31	20230823	6550	54.05	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
37	20240527	131137	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	1850	2	22.92	12564154800	1305534	670.99	8170	10310	8170	10490	5650	8070	9623.77	1.42	10929	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1498	-3.34	2.57	12	8.65	-2971.00	3862.00	19520	20230823	-49.18	6550	20240426	51.45	13850	-28.38	20240102	6550	51.45	20240426	19520	-49.18	20230823	6550	51.45	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
38	20240527	121137	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	1740	2	21.56	11182680140	1165704	599.13	8170	10310	8170	10490	5650	8070	9593.07	1.42	-7728	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1481	-3.30	2.54	12	7.72	-2971.00	3862.00	19520	20230823	-49.74	6550	20240426	49.77	13850	-29.17	20240102	6550	49.77	20240426	19520	-49.74	20230823	6550	49.77	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
39	20240527	111137	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	1630	2	20.20	6956658980	742442	381.59	8170	9840	8170	10490	5650	8070	9369.97	1.42	28801	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1465	-3.26	2.51	12	4.92	-2971.00	3862.00	19520	20230823	-50.31	6550	20240426	48.09	13850	-29.96	20240102	6550	48.09	20240426	19520	-50.31	20230823	6550	48.09	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
40	20240527	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	1290	2	15.99	5103818950	549938	282.65	8170	9780	8170	10490	5650	8070	9280.72	1.42	15406	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1413	-3.15	2.42	12	3.64	-2971.00	3862.00	19520	20230823	-52.05	6550	20240426	42.90	13850	-32.42	20240102	6550	42.90	20240426	19520	-52.05	20230823	6550	42.90	20240426	0.74	N	314130	500	75 억	214244	N	N	N	00	N
41	20240527	091137	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	910	2	11.28	292865460	33969	17.46	8170	8980	8170	10490	5650	8070	8621.55	1.42	4911	8850	8460	8090	7700	7330	8275	7515	75	2420	500	5480	10	1	15098668	1356	-3.02	2.33	12	0.22	-2971.00	3862.00	19520	20230823	-54.00	6550	20240426	37.10	13850	-35.16	20240102	6550	37.10	20240426	19520	-54.00	20230823	6550	37.10	20240426	0.74	N	314130	500	75 억	214244	Y	N	N	00	N
42	20240524	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-410	5	-4.83	1555292160	194565	472.25	8480	8480	7720	11020	5940	8480	7993.69	1.35	12849	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1218	-2.72	2.09	12	1.29	-2971.00	3862.00	19520	20230823	-58.66	6550	20240426	23.21	13850	-41.73	20240102	6550	23.21	20240426	19520	-58.66	20230823	6550	23.21	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
43	20240524	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8130	-350	5	-4.13	1540096810	192691	467.70	8480	8480	7720	11020	5940	8480	7992.57	1.35	13111	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1228	-2.74	2.11	12	1.28	-2971.00	3862.00	19520	20230823	-58.35	6550	20240426	24.12	13850	-41.30	20240102	6550	24.12	20240426	19520	-58.35	20230823	6550	24.12	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
44	20240524	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-400	5	-4.72	1416656900	177367	430.50	8480	8480	7720	11020	5940	8480	7987.15	1.35	7925	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1220	-2.72	2.09	12	1.17	-2971.00	3862.00	19520	20230823	-58.61	6550	20240426	23.36	13850	-41.66	20240102	6550	23.36	20240426	19520	-58.61	20230823	6550	23.36	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
45	20240524	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8250	-230	5	-2.71	1320339160	165380	401.41	8480	8480	7720	11020	5940	8480	7983.67	1.35	8391	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1246	-2.78	2.14	12	1.10	-2971.00	3862.00	19520	20230823	-57.74	6550	20240426	25.95	13850	-40.43	20240102	6550	25.95	20240426	19520	-57.74	20230823	6550	25.95	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
46	20240524	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-220	5	-2.59	1294773310	162286	393.90	8480	8480	7720	11020	5940	8480	7978.34	1.35	8946	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1247	-2.78	2.14	12	1.07	-2971.00	3862.00	19520	20230823	-57.68	6550	20240426	26.11	13850	-40.36	20240102	6550	26.11	20240426	19520	-57.68	20230823	6550	26.11	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
47	20240524	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-250	5	-2.95	1185766020	149068	361.82	8480	8480	7720	11020	5940	8480	7954.53	1.35	11127	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1243	-2.77	2.13	12	0.99	-2971.00	3862.00	19520	20230823	-57.84	6550	20240426	25.65	13850	-40.58	20240102	6550	25.65	20240426	19520	-57.84	20230823	6550	25.65	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
48	20240524	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	7880	-600	5	-7.08	825317940	103585	251.42	8480	8480	7720	11020	5940	8480	7967.54	1.35	17990	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1190	-2.65	2.04	12	0.69	-2971.00	3862.00	19520	20230823	-59.63	6550	20240426	20.31	13850	-43.10	20240102	6550	20.31	20240426	19520	-59.63	20230823	6550	20.31	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
49	20240524	091035	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-580	5	-6.84	451646370	56087	136.13	8480	8480	7720	11020	5940	8480	8052.60	1.35	24377	8940	8710	8520	8290	8100	8615	8195	75	2540	500	5760	10	1	15098668	1193	-2.66	2.05	12	0.37	-2971.00	3862.00	19520	20230823	-59.53	6550	20240426	20.61	13850	-42.96	20240102	6550	20.61	20240426	19520	-59.53	20230823	6550	20.61	20240426	0.75	N	314130	500	75 억	203239	N	N	N	00	N
50	20240523	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-180	5	-2.08	349141420	41200	50.24	8750	8750	8330	11250	6070	8660	8474.30	1.34	1104	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1280	-2.85	2.20	12	0.27	-2971.00	3862.00	19520	20230823	-56.56	6550	20240426	29.47	13850	-38.77	20240102	6550	29.47	20240426	19520	-56.56	20230823	6550	29.47	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
51	20240523	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8590	-70	5	-0.81	340109650	40140	48.94	8750	8750	8330	11250	6070	8660	8473.09	1.34	1697	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1297	-2.89	2.22	12	0.27	-2971.00	3862.00	19520	20230823	-55.99	6550	20240426	31.15	13850	-37.98	20240102	6550	31.15	20240426	19520	-55.99	20230823	6550	31.15	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
52	20240523	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	-140	5	-1.62	309548610	36563	44.58	8750	8750	8330	11250	6070	8660	8466.17	1.34	3043	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1286	-2.87	2.21	12	0.24	-2971.00	3862.00	19520	20230823	-56.35	6550	20240426	30.08	13850	-38.48	20240102	6550	30.08	20240426	19520	-56.35	20230823	6550	30.08	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
53	20240523	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	-90	5	-1.04	274524250	32452	39.57	8750	8750	8330	11250	6070	8660	8459.39	1.34	2184	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1294	-2.88	2.22	12	0.21	-2971.00	3862.00	19520	20230823	-56.10	6550	20240426	30.84	13850	-38.12	20240102	6550	30.84	20240426	19520	-56.10	20230823	6550	30.84	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
54	20240523	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8610	-50	5	-0.58	251201600	29744	36.27	8750	8750	8330	11250	6070	8660	8445.45	1.34	3320	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1300	-2.90	2.23	12	0.20	-2971.00	3862.00	19520	20230823	-55.89	6550	20240426	31.45	13850	-37.83	20240102	6550	31.45	20240426	19520	-55.89	20230823	6550	31.45	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
55	20240523	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-210	5	-2.42	211059190	25027	30.52	8750	8750	8330	11250	6070	8660	8433.26	1.34	1815	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1276	-2.84	2.19	12	0.17	-2971.00	3862.00	19520	20230823	-56.71	6550	20240426	29.01	13850	-38.99	20240102	6550	29.01	20240426	19520	-56.71	20230823	6550	29.01	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
56	20240523	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	-200	5	-2.31	131642850	15563	18.98	8750	8750	8380	11250	6070	8660	8458.71	1.34	-1224	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1277	-2.85	2.19	12	0.10	-2971.00	3862.00	19520	20230823	-56.66	6550	20240426	29.16	13850	-38.92	20240102	6550	29.16	20240426	19520	-56.66	20230823	6550	29.16	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
57	20240523	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8600	-60	5	-0.69	35094450	4131	5.04	8750	8750	8390	11250	6070	8660	8495.39	1.34	-601	9100	8880	8740	8520	8380	8810	8450	75	2590	500	5880	10	1	15098668	1298	-2.89	2.23	12	0.03	-2971.00	3862.00	19520	20230823	-55.94	6550	20240426	31.30	13850	-37.91	20240102	6550	31.30	20240426	19520	-55.94	20230823	6550	31.30	20240426	0.87	N	314130	500	75 억	202129	N	N	N	00	N
58	20240522	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-260	5	-2.91	715625830	81961	44.93	8920	8960	8600	11590	6250	8920	8731.30	1.40	-7524	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1308	-2.91	2.24	12	0.54	-2971.00	3862.00	19520	20230823	-55.64	6550	20240426	32.21	13850	-37.47	20240102	6550	32.21	20240426	19520	-55.64	20230823	6550	32.21	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
59	20240522	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8720	-200	5	-2.24	630500790	72123	39.54	8920	8960	8610	11590	6250	8920	8742.02	1.40	-9212	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1317	-2.94	2.26	12	0.48	-2971.00	3862.00	19520	20230823	-55.33	6550	20240426	33.13	13850	-37.04	20240102	6550	33.13	20240426	19520	-55.33	20230823	6550	33.13	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
60	20240522	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-130	5	-1.46	505018600	57739	31.65	8920	8960	8610	11590	6250	8920	8746.58	1.40	-7628	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1327	-2.96	2.28	12	0.38	-2971.00	3862.00	19520	20230823	-54.97	6550	20240426	34.20	13850	-36.53	20240102	6550	34.20	20240426	19520	-54.97	20230823	6550	34.20	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
61	20240522	131028	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-120	5	-1.35	429451800	49092	26.91	8920	8960	8610	11590	6250	8920	8747.90	1.40	-5563	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1329	-2.96	2.28	12	0.33	-2971.00	3862.00	19520	20230823	-54.92	6550	20240426	34.35	13850	-36.46	20240102	6550	34.35	20240426	19520	-54.92	20230823	6550	34.35	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
62	20240522	121143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-120	5	-1.35	364241310	41740	22.88	8920	8960	8610	11590	6250	8920	8726.43	1.40	-4958	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1329	-2.96	2.28	12	0.28	-2971.00	3862.00	19520	20230823	-54.92	6550	20240426	34.35	13850	-36.46	20240102	6550	34.35	20240426	19520	-54.92	20230823	6550	34.35	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
63	20240522	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-270	5	-3.03	277454210	31854	17.46	8920	8930	8610	11590	6250	8920	8710.18	1.40	-5740	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1306	-2.91	2.24	12	0.21	-2971.00	3862.00	19520	20230823	-55.69	6550	20240426	32.06	13850	-37.55	20240102	6550	32.06	20240426	19520	-55.69	20230823	6550	32.06	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
64	20240522	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	-250	5	-2.80	190696130	21834	11.97	8920	8930	8610	11590	6250	8920	8733.91	1.40	-4527	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1309	-2.92	2.24	12	0.14	-2971.00	3862.00	19520	20230823	-55.58	6550	20240426	32.37	13850	-37.40	20240102	6550	32.37	20240426	19520	-55.58	20230823	6550	32.37	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
65	20240522	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	8750	-170	5	-1.91	67042700	7601	4.17	8920	8920	8730	11590	6250	8920	8820.25	1.40	-2127	9540	9230	8930	8620	8320	9080	8470	75	2670	500	6060	10	1	15098668	1321	-2.95	2.27	12	0.05	-2971.00	3862.00	19520	20230823	-55.17	6550	20240426	33.59	13850	-36.82	20240102	6550	33.59	20240426	19520	-55.17	20230823	6550	33.59	20240426	0.84	N	314130	500	75 억	210775	N	N	N	00	N
66	20240521	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	-240	5	-2.62	1631185740	182129	51.24	9160	9240	8630	11900	6420	9160	8956.21	1.25	14245	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1347	-3.00	2.31	12	1.21	-2971.00	3862.00	19520	20230823	-54.30	6550	20240426	36.18	13850	-35.60	20240102	6550	36.18	20240426	19520	-54.30	20230823	6550	36.18	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
67	20240521	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-230	5	-2.51	1606222450	179335	50.45	9160	9240	8630	11900	6420	9160	8956.55	1.25	15894	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1348	-3.01	2.31	12	1.19	-2971.00	3862.00	19520	20230823	-54.25	6550	20240426	36.34	13850	-35.52	20240102	6550	36.34	20240426	19520	-54.25	20230823	6550	36.34	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
68	20240521	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-110	5	-1.20	1321777400	147440	41.48	9160	9240	8630	11900	6420	9160	8964.85	1.25	7908	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1366	-3.05	2.34	12	0.98	-2971.00	3862.00	19520	20230823	-53.64	6550	20240426	38.17	13850	-34.66	20240102	6550	38.17	20240426	19520	-53.64	20230823	6550	38.17	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
69	20240521	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-150	5	-1.64	1226476910	136929	38.52	9160	9240	8630	11900	6420	9160	8957.03	1.25	7233	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1360	-3.03	2.33	12	0.91	-2971.00	3862.00	19520	20230823	-53.84	6550	20240426	37.56	13850	-34.95	20240102	6550	37.56	20240426	19520	-53.84	20230823	6550	37.56	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
70	20240521	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-20	5	-0.22	1054154040	117907	33.17	9160	9240	8630	11900	6420	9160	8940.56	1.25	6150	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1380	-3.08	2.37	12	0.78	-2971.00	3862.00	19520	20230823	-53.18	6550	20240426	39.54	13850	-34.01	20240102	6550	39.54	20240426	19520	-53.18	20230823	6550	39.54	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
71	20240521	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	-30	5	-0.33	968489390	108526	30.53	9160	9240	8630	11900	6420	9160	8924.03	1.25	6352	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1379	-3.07	2.36	12	0.72	-2971.00	3862.00	19520	20230823	-53.23	6550	20240426	39.39	13850	-34.08	20240102	6550	39.39	20240426	19520	-53.23	20230823	6550	39.39	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
72	20240521	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-170	5	-1.86	825428480	92891	26.13	9160	9160	8630	11900	6420	9160	8885.99	1.25	11836	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1357	-3.03	2.33	12	0.62	-2971.00	3862.00	19520	20230823	-53.94	6550	20240426	37.25	13850	-35.09	20240102	6550	37.25	20240426	19520	-53.94	20230823	6550	37.25	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
73	20240521	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-220	5	-2.40	425943510	48117	13.54	9160	9160	8630	11900	6420	9160	8852.25	1.25	7748	9840	9500	8910	8570	7980	9670	8740	75	2740	500	6220	10	1	15098668	1350	-3.01	2.31	12	0.32	-2971.00	3862.00	19520	20230823	-54.20	6550	20240426	36.49	13850	-35.45	20240102	6550	36.49	20240426	19520	-54.20	20230823	6550	36.49	20240426	0.75	N	314130	500	75 억	188537	N	N	N	00	N
74	20240517	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	1360	2	17.80	5923698580	689371	1406.88	7570	9090	7510	9930	5350	7640	8592.42	1.40	126453	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1359	-3.03	2.33	12	4.57	-2971.00	3862.00	19520	20230823	-53.89	6550	20240426	37.40	13850	-35.02	20240102	6550	37.40	20240426	19520	-53.89	20230823	6550	37.40	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
75	20240517	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	1290	2	16.88	5677328200	661763	1350.54	7570	9090	7510	9930	5350	7640	8579.10	1.40	123531	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1348	-3.01	2.31	12	4.38	-2971.00	3862.00	19520	20230823	-54.25	6550	20240426	36.34	13850	-35.52	20240102	6550	36.34	20240426	19520	-54.25	20230823	6550	36.34	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
76	20240517	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	8850	1210	2	15.84	4567807670	537592	1097.13	7570	9000	7510	9930	5350	7640	8496.79	1.40	98174	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1336	-2.98	2.29	12	3.56	-2971.00	3862.00	19520	20230823	-54.66	6550	20240426	35.11	13850	-36.10	20240102	6550	35.11	20240426	19520	-54.66	20230823	6550	35.11	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
77	20240517	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	860	2	11.26	2365070940	285907	583.48	7570	8520	7510	9930	5350	7640	8272.17	1.40	67515	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1283	-2.86	2.20	12	1.89	-2971.00	3862.00	19520	20230823	-56.45	6550	20240426	29.77	13850	-38.63	20240102	6550	29.77	20240426	19520	-56.45	20230823	6550	29.77	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
78	20240517	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	680	2	8.90	2034221900	246567	503.20	7570	8520	7510	9930	5350	7640	8250.18	1.40	56736	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1256	-2.80	2.15	12	1.63	-2971.00	3862.00	19520	20230823	-57.38	6550	20240426	27.02	13850	-39.93	20240102	6550	27.02	20240426	19520	-57.38	20230823	6550	27.02	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
79	20240517	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	650	2	8.51	1293255680	158471	323.41	7570	8430	7510	9930	5350	7640	8160.83	1.40	34674	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1252	-2.79	2.15	12	1.05	-2971.00	3862.00	19520	20230823	-57.53	6550	20240426	26.56	13850	-40.14	20240102	6550	26.56	20240426	19520	-57.53	20230823	6550	26.56	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
80	20240517	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	530	2	6.94	707787710	87833	179.25	7570	8230	7510	9930	5350	7640	8058.33	1.40	26093	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1234	-2.75	2.12	12	0.58	-2971.00	3862.00	19520	20230823	-58.15	6550	20240426	24.73	13850	-41.01	20240102	6550	24.73	20240426	19520	-58.15	20230823	6550	24.73	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
81	20240517	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7760	120	2	1.57	7491370	973	1.99	7570	7780	7570	9930	5350	7640	7699.25	1.40	-457	7913	7776	7633	7496	7353	7705	7425	75	2290	500	5190	10	1	15098668	1172	-2.61	2.01	12	0.01	-2971.00	3862.00	19520	20230823	-60.25	6550	20240426	18.47	13850	-43.97	20240102	6550	18.47	20240426	19520	-60.25	20230823	6550	18.47	20240426	0.62	N	314130	500	75 억	211619	N	N	N	00	N
82	20240516	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	10	2	0.13	361913400	47444	47.87	7770	7770	7490	9910	5350	7630	7628.22	1.48	-5459	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1154	-2.57	1.98	12	0.31	-2971.00	3862.00	19520	20230823	-60.86	6550	20240426	16.64	13850	-44.84	20240102	6550	16.64	20240426	19520	-60.86	20230823	6550	16.64	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
83	20240516	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	50	2	0.66	350475320	45947	46.36	7770	7770	7490	9910	5350	7630	7627.82	1.48	-5571	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1160	-2.58	1.99	12	0.30	-2971.00	3862.00	19520	20230823	-60.66	6550	20240426	17.25	13850	-44.55	20240102	6550	17.25	20240426	19520	-60.66	20230823	6550	17.25	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
84	20240516	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	60	2	0.79	334018380	43807	44.20	7770	7770	7490	9910	5350	7630	7624.77	1.48	-5719	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1161	-2.59	1.99	12	0.29	-2971.00	3862.00	19520	20230823	-60.60	6550	20240426	17.40	13850	-44.48	20240102	6550	17.40	20240426	19520	-60.60	20230823	6550	17.40	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
85	20240516	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	20	2	0.26	284526450	37392	37.73	7770	7770	7490	9910	5350	7630	7609.29	1.48	-5135	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1155	-2.57	1.98	12	0.25	-2971.00	3862.00	19520	20230823	-60.81	6550	20240426	16.79	13850	-44.77	20240102	6550	16.79	20240426	19520	-60.81	20230823	6550	16.79	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
86	20240516	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	10	2	0.13	280698860	36891	37.22	7770	7770	7490	9910	5350	7630	7608.87	1.48	-5029	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1154	-2.57	1.98	12	0.24	-2971.00	3862.00	19520	20230823	-60.86	6550	20240426	16.64	13850	-44.84	20240102	6550	16.64	20240426	19520	-60.86	20230823	6550	16.64	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
87	20240516	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	-30	5	-0.39	256099380	33665	33.97	7770	7770	7490	9910	5350	7630	7607.29	1.48	-4234	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1147	-2.56	1.97	12	0.22	-2971.00	3862.00	19520	20230823	-61.07	6550	20240426	16.03	13850	-45.13	20240102	6550	16.03	20240426	19520	-61.07	20230823	6550	16.03	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
88	20240516	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	7660	30	2	0.39	193573640	25449	25.68	7770	7770	7490	9910	5350	7630	7606.33	1.48	7	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1157	-2.58	1.98	12	0.17	-2971.00	3862.00	19520	20230823	-60.76	6550	20240426	16.95	13850	-44.69	20240102	6550	16.95	20240426	19520	-60.76	20230823	6550	16.95	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
89	20240516	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	-80	5	-1.05	55797180	7333	7.40	7770	7770	7490	9910	5350	7630	7609.05	1.48	-647	8043	7836	7423	7216	6803	7940	7320	75	2280	500	5180	10	1	15098668	1140	-2.54	1.95	12	0.05	-2971.00	3862.00	19520	20230823	-61.32	6550	20240426	15.27	13850	-45.49	20240102	6550	15.27	20240426	19520	-61.32	20230823	6550	15.27	20240426	0.61	N	314130	500	75 억	222734	N	N	N	00	N
90	20240514	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	510	2	7.16	732700950	99109	319.80	7050	7630	7010	9250	4990	7120	7392.82	1.38	23558	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1152	-2.57	1.98	12	0.66	-2971.00	3862.00	19810	20230508	-61.48	6550	20240426	16.49	13850	-44.91	20240102	6550	16.49	20240426	19520	-60.91	20230823	6550	16.49	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
91	20240514	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	370	2	5.20	661708520	89760	289.63	7050	7600	7010	9250	4990	7120	7371.98	1.38	22653	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1131	-2.52	1.94	12	0.59	-2971.00	3862.00	19810	20230508	-62.19	6550	20240426	14.35	13850	-45.92	20240102	6550	14.35	20240426	19520	-61.63	20230823	6550	14.35	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
92	20240514	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	470	2	6.60	392342080	53894	173.90	7050	7600	7010	9250	4990	7120	7279.88	1.38	13889	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1146	-2.55	1.97	12	0.36	-2971.00	3862.00	19810	20230508	-61.69	6550	20240426	15.88	13850	-45.20	20240102	6550	15.88	20240426	19520	-61.12	20230823	6550	15.88	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
93	20240514	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	50	2	0.70	142216410	20043	64.67	7050	7190	7010	9250	4990	7120	7095.57	1.38	-264	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1083	-2.41	1.86	12	0.13	-2971.00	3862.00	19810	20230508	-63.81	6550	20240426	9.47	13850	-48.23	20240102	6550	9.47	20240426	19520	-63.27	20230823	6550	9.47	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
94	20240514	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-20	5	-0.28	126192350	17797	57.43	7050	7190	7010	9250	4990	7120	7090.65	1.38	-507	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1072	-2.39	1.84	12	0.12	-2971.00	3862.00	19810	20230508	-64.16	6550	20240426	8.40	13850	-48.74	20240102	6550	8.40	20240426	19520	-63.63	20230823	6550	8.40	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
95	20240514	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	-70	5	-0.98	86425860	12190	39.33	7050	7190	7010	9250	4990	7120	7089.90	1.38	-156	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1064	-2.37	1.83	12	0.08	-2971.00	3862.00	19810	20230508	-64.41	6550	20240426	7.63	13850	-49.10	20240102	6550	7.63	20240426	19520	-63.88	20230823	6550	7.63	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
96	20240514	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-40	5	-0.56	24994920	3500	11.29	7050	7190	7050	9250	4990	7120	7141.41	1.38	-147	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1069	-2.38	1.83	12	0.02	-2971.00	3862.00	19810	20230508	-64.26	6550	20240426	8.09	13850	-48.88	20240102	6550	8.09	20240426	19520	-63.73	20230823	6550	8.09	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
97	20240514	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	20	2	0.28	4472100	630	2.03	7050	7140	7050	9250	4990	7120	7098.57	1.38	76	7280	7200	7080	7000	6880	7140	6940	75	2130	500	4840	10	1	15098668	1078	-2.40	1.85	12	0.00	-2971.00	3862.00	19810	20230508	-63.96	6550	20240426	9.01	13850	-48.45	20240102	6550	9.01	20240426	19520	-63.42	20230823	6550	9.01	20240426	0.60	N	314130	500	75 억	208606	N	N	N	00	N
98	20240513	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	-60	5	-0.84	218715400	30959	57.09	7160	7160	6960	9330	5030	7180	7064.66	1.39	1269	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1075	-2.40	1.84	12	0.21	-2971.00	3862.00	19810	20230508	-64.06	6550	20240426	8.70	13850	-48.59	20240102	6550	8.70	20240426	19520	-63.52	20230823	6550	8.70	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
99	20240513	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	-150	5	-2.09	213191400	30177	55.65	7160	7160	6960	9330	5030	7180	7064.70	1.39	1038	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1061	-2.37	1.82	12	0.20	-2971.00	3862.00	19810	20230508	-64.51	6550	20240426	7.33	13850	-49.24	20240102	6550	7.33	20240426	19520	-63.99	20230823	6550	7.33	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
100	20240513	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-80	5	-1.11	159665620	22599	41.67	7160	7160	6960	9330	5030	7180	7065.16	1.39	-2889	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1072	-2.39	1.84	12	0.15	-2971.00	3862.00	19810	20230508	-64.16	6550	20240426	8.40	13850	-48.74	20240102	6550	8.40	20240426	19520	-63.63	20230823	6550	8.40	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
101	20240513	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	-40	5	-0.56	132391860	18768	34.61	7160	7160	6960	9330	5030	7180	7054.13	1.39	-2672	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1078	-2.40	1.85	12	0.12	-2971.00	3862.00	19810	20230508	-63.96	6550	20240426	9.01	13850	-48.45	20240102	6550	9.01	20240426	19520	-63.42	20230823	6550	9.01	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
102	20240513	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-80	5	-1.11	122163130	17337	31.97	7160	7160	6960	9330	5030	7180	7046.38	1.39	-2214	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1072	-2.39	1.84	12	0.11	-2971.00	3862.00	19810	20230508	-64.16	6550	20240426	8.40	13850	-48.74	20240102	6550	8.40	20240426	19520	-63.63	20230823	6550	8.40	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
103	20240513	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-110	5	-1.53	107253590	15235	28.09	7160	7160	6960	9330	5030	7180	7039.95	1.39	-2483	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1067	-2.38	1.83	12	0.10	-2971.00	3862.00	19810	20230508	-64.31	6550	20240426	7.94	13850	-48.95	20240102	6550	7.94	20240426	19520	-63.78	20230823	6550	7.94	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
104	20240513	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	-150	5	-2.09	68602150	9730	17.94	7160	7160	6960	9330	5030	7180	7050.58	1.39	-1848	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1061	-2.37	1.82	12	0.06	-2971.00	3862.00	19810	20230508	-64.51	6550	20240426	7.33	13850	-49.24	20240102	6550	7.33	20240426	19520	-63.99	20230823	6550	7.33	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
105	20240513	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	-30	5	-0.42	29429830	4177	7.70	7160	7160	6960	9330	5030	7180	7045.69	1.39	39	7493	7336	7143	6986	6793	7415	7065	75	2150	500	4880	10	1	15098668	1080	-2.41	1.85	12	0.03	-2971.00	3862.00	19810	20230508	-63.91	6550	20240426	9.16	13850	-48.38	20240102	6550	9.16	20240426	19520	-63.37	20230823	6550	9.16	20240426	0.61	N	314130	500	75 억	209498	N	N	N	00	N
106	20240510	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	0	3	0.00	385515590	54199	64.30	7120	7300	6950	9330	5030	7180	7112.95	1.44	-1070	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1075	-2.42	1.86	12	0.36	-2971.00	3862.00	19830	20230503	-63.79	6550	20240426	9.62	13850	-48.16	20240102	6550	9.62	20240426	19520	-63.22	20230823	6550	9.62	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
107	20240510	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7190	10	2	0.14	373050400	52470	62.25	7120	7300	6950	9330	5030	7180	7109.78	1.44	-1024	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1077	-2.42	1.86	12	0.35	-2971.00	3862.00	19830	20230503	-63.74	6550	20240426	9.77	13850	-48.09	20240102	6550	9.77	20240426	19520	-63.17	20230823	6550	9.77	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
108	20240510	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	-40	5	-0.56	303024710	42799	50.78	7120	7240	6950	9330	5030	7180	7080.18	1.44	-3248	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1069	-2.40	1.85	12	0.29	-2971.00	3862.00	19830	20230503	-63.99	6550	20240426	9.01	13850	-48.45	20240102	6550	9.01	20240426	19520	-63.42	20230823	6550	9.01	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
109	20240510	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	30	2	0.42	249724380	35385	41.98	7120	7210	6950	9330	5030	7180	7057.35	1.44	-4783	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1080	-2.43	1.87	12	0.24	-2971.00	3862.00	19830	20230503	-63.64	6550	20240426	10.08	13850	-47.94	20240102	6550	10.08	20240426	19520	-63.06	20230823	6550	10.08	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
110	20240510	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-220	5	-3.06	192156150	27255	32.33	7120	7210	6950	9330	5030	7180	7050.31	1.44	-118	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1042	-2.34	1.80	12	0.18	-2971.00	3862.00	19830	20230503	-64.90	6550	20240426	6.26	13850	-49.75	20240102	6550	6.26	20240426	19520	-64.34	20230823	6550	6.26	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
111	20240510	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-170	5	-2.37	177101720	25097	29.77	7120	7210	6950	9330	5030	7180	7056.69	1.44	-54	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1050	-2.36	1.82	12	0.17	-2971.00	3862.00	19830	20230503	-64.65	6550	20240426	7.02	13850	-49.39	20240102	6550	7.02	20240426	19520	-64.09	20230823	6550	7.02	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
112	20240510	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	-10	5	-0.14	103390020	14568	17.28	7120	7210	6990	9330	5030	7180	7097.06	1.44	286	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1074	-2.41	1.86	12	0.10	-2971.00	3862.00	19830	20230503	-63.84	6550	20240426	9.47	13850	-48.23	20240102	6550	9.47	20240426	19520	-63.27	20230823	6550	9.47	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
113	20240510	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-90	5	-1.25	52556440	7470	8.86	7120	7130	6990	9330	5030	7180	7035.67	1.44	2675	7753	7466	7183	6896	6613	7610	7040	75	2150	500	4880	10	1	14974158	1062	-2.39	1.84	12	0.05	-2971.00	3862.00	19830	20230503	-64.25	6550	20240426	8.24	13850	-48.81	20240102	6550	8.24	20240426	19520	-63.68	20230823	6550	8.24	20240426	0.61	N	314130	500	74 억	216356	N	N	N	00	N
114	20240509	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	160	2	2.28	609871280	84250	280.01	7000	7470	6900	9120	4920	7020	7238.90	1.49	1864	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1075	-2.42	1.86	12	0.56	-2971.00	3862.00	19880	20230502	-63.88	6550	20240426	9.62	13850	-48.16	20240102	6550	9.62	20240426	19520	-63.22	20230823	6550	9.62	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
115	20240509	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	130	2	1.85	604287230	83470	277.42	7000	7470	6900	9120	4920	7020	7239.65	1.49	2074	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1071	-2.41	1.85	12	0.56	-2971.00	3862.00	19880	20230502	-64.03	6550	20240426	9.16	13850	-48.38	20240102	6550	9.16	20240426	19520	-63.37	20230823	6550	9.16	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
116	20240509	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	150	2	2.14	551073560	76024	252.67	7000	7470	6900	9120	4920	7020	7248.76	1.49	3411	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1074	-2.41	1.86	12	0.51	-2971.00	3862.00	19880	20230502	-63.93	6550	20240426	9.47	13850	-48.23	20240102	6550	9.47	20240426	19520	-63.27	20230823	6550	9.47	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
117	20240509	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	250	2	3.56	513215700	70771	235.21	7000	7470	6900	9120	4920	7020	7251.87	1.49	3618	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1089	-2.45	1.88	12	0.47	-2971.00	3862.00	19880	20230502	-63.43	6550	20240426	10.99	13850	-47.51	20240102	6550	10.99	20240426	19520	-62.76	20230823	6550	10.99	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
118	20240509	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	210	2	2.99	469359290	64730	215.14	7000	7470	6900	9120	4920	7020	7251.13	1.49	4004	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1083	-2.43	1.87	12	0.43	-2971.00	3862.00	19880	20230502	-63.63	6550	20240426	10.38	13850	-47.80	20240102	6550	10.38	20240426	19520	-62.96	20230823	6550	10.38	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
119	20240509	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-60	5	-0.85	24048330	3455	11.48	7000	7000	6920	9120	4920	7020	6959.96	1.49	-1684	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1042	-2.34	1.80	12	0.02	-2971.00	3862.00	19880	20230502	-64.99	6550	20240426	6.26	13850	-49.75	20240102	6550	6.26	20240426	19520	-64.34	20230823	6550	6.26	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
120	20240509	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-30	5	-0.43	12082710	1733	5.76	7000	7000	6930	9120	4920	7020	6971.35	1.49	-756	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1047	-2.35	1.81	12	0.01	-2971.00	3862.00	19880	20230502	-64.84	6550	20240426	6.72	13850	-49.53	20240102	6550	6.72	20240426	19520	-64.19	20230823	6550	6.72	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
121	20240509	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-80	5	-1.14	4600100	660	2.19	7000	7000	6930	9120	4920	7020	6967.63	1.49	-461	7106	7062	6996	6952	6886	7085	6975	75	2100	500	4770	10	1	14974158	1039	-2.34	1.80	12	0.00	-2971.00	3862.00	19880	20230502	-65.09	6550	20240426	5.95	13850	-49.89	20240102	6550	5.95	20240426	19520	-64.45	20230823	6550	5.95	20240426	0.62	N	314130	500	74 억	223469	N	N	N	00	N
122	20240508	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	40	2	0.57	208580310	29863	77.59	6980	7040	6930	9070	4890	6980	6984.57	1.51	302	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1051	-2.36	1.82	12	0.20	-2971.00	3862.00	21050	20230428	-66.65	6550	20240426	7.18	13850	-49.31	20240102	6550	7.18	20240426	19810	-64.56	20230508	6550	7.18	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
123	20240508	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	30	2	0.43	197328820	28259	73.42	6980	7040	6930	9070	4890	6980	6982.87	1.51	315	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1050	-2.36	1.82	12	0.19	-2971.00	3862.00	21050	20230428	-66.70	6550	20240426	7.02	13850	-49.39	20240102	6550	7.02	20240426	19810	-64.61	20230508	6550	7.02	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
124	20240508	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	20	2	0.29	162232000	23241	60.38	6980	7040	6930	9070	4890	6980	6980.42	1.51	-2656	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1048	-2.36	1.81	12	0.16	-2971.00	3862.00	21050	20230428	-66.75	6550	20240426	6.87	13850	-49.46	20240102	6550	6.87	20240426	19810	-64.66	20230508	6550	6.87	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
125	20240508	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	20	2	0.29	148463020	21273	55.27	6980	7040	6930	9070	4890	6980	6978.94	1.51	-2663	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1048	-2.36	1.81	12	0.14	-2971.00	3862.00	21050	20230428	-66.75	6550	20240426	6.87	13850	-49.46	20240102	6550	6.87	20240426	19810	-64.66	20230508	6550	6.87	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
126	20240508	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	60	2	0.86	93566000	13390	34.79	6980	7040	6930	9070	4890	6980	6987.75	1.51	-2778	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1054	-2.37	1.82	12	0.09	-2971.00	3862.00	21050	20230428	-66.56	6550	20240426	7.48	13850	-49.17	20240102	6550	7.48	20240426	19810	-64.46	20230508	6550	7.48	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
127	20240508	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	30	2	0.43	64439470	9242	24.01	6980	7020	6930	9070	4890	6980	6972.46	1.51	-2968	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1050	-2.36	1.82	12	0.06	-2971.00	3862.00	21050	20230428	-66.70	6550	20240426	7.02	13850	-49.39	20240102	6550	7.02	20240426	19810	-64.61	20230508	6550	7.02	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
128	20240508	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	10	2	0.14	49504280	7111	18.47	6980	7000	6930	9070	4890	6980	6961.65	1.51	-3052	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1047	-2.35	1.81	12	0.05	-2971.00	3862.00	21050	20230428	-66.79	6550	20240426	6.72	13850	-49.53	20240102	6550	6.72	20240426	19810	-64.71	20230508	6550	6.72	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
129	20240508	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	0	3	0.00	6581350	946	2.46	6980	7000	6940	9070	4890	6980	6957.03	1.51	-768	7166	7072	6976	6882	6786	7120	6930	75	2090	500	4740	10	1	14974158	1045	-2.35	1.81	12	0.01	-2971.00	3862.00	21050	20230428	-66.84	6550	20240426	6.56	13850	-49.60	20240102	6550	6.56	20240426	19810	-64.77	20230508	6550	6.56	20240426	0.62	N	314130	500	74 억	226282	N	N	N	00	N
130	20240503	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	60	2	0.88	139065960	20229	87.56	6940	6950	6800	8900	4800	6850	6874.58	1.58	1006	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1035	-2.33	1.79	12	0.14	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19830	-65.15	20230503	6550	5.50	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
131	20240503	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	60	2	0.88	133353140	19401	83.98	6940	6950	6800	8900	4800	6850	6873.52	1.58	1086	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1035	-2.33	1.79	12	0.13	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19830	-65.15	20230503	6550	5.50	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
132	20240503	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	70	2	1.02	120846480	17587	76.13	6940	6950	6800	8900	4800	6850	6871.35	1.58	1099	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1036	-2.33	1.79	12	0.12	-2971.00	3862.00	25300	20230427	-72.65	6550	20240426	5.65	13850	-50.04	20240102	6550	5.65	20240426	19830	-65.10	20230503	6550	5.65	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
133	20240503	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	40	2	0.58	85401820	12455	53.91	6940	6940	6800	8900	4800	6850	6856.83	1.58	853	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1032	-2.32	1.78	12	0.08	-2971.00	3862.00	25300	20230427	-72.77	6550	20240426	5.19	13850	-50.25	20240102	6550	5.19	20240426	19830	-65.25	20230503	6550	5.19	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
134	20240503	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	40	2	0.58	82523950	12036	52.10	6940	6940	6800	8900	4800	6850	6856.43	1.58	731	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1032	-2.32	1.78	12	0.08	-2971.00	3862.00	25300	20230427	-72.77	6550	20240426	5.19	13850	-50.25	20240102	6550	5.19	20240426	19830	-65.25	20230503	6550	5.19	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
135	20240503	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	0	3	0.00	57006020	8300	35.93	6940	6940	6820	8900	4800	6850	6868.20	1.58	-28	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1026	-2.31	1.77	12	0.06	-2971.00	3862.00	25300	20230427	-72.92	6550	20240426	4.58	13850	-50.54	20240102	6550	4.58	20240426	19830	-65.46	20230503	6550	4.58	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
136	20240503	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	60	2	0.88	39953230	5816	25.18	6940	6940	6820	8900	4800	6850	6869.54	1.58	1137	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1035	-2.33	1.79	12	0.04	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19830	-65.15	20230503	6550	5.50	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
137	20240503	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	50	2	0.73	4798960	696	3.01	6940	6940	6860	8900	4800	6850	6895.06	1.58	-117	7076	6962	6886	6772	6696	6925	6735	75	2050	500	4650	10	1	14974158	1033	-2.32	1.79	12	0.00	-2971.00	3862.00	25300	20230427	-72.73	6550	20240426	5.34	13850	-50.18	20240102	6550	5.34	20240426	19830	-65.20	20230503	6550	5.34	20240426	0.56	N	314130	500	74 억	236582	N	N	N	00	N
138	20240502	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-60	5	-0.87	159559520	23083	37.97	6920	7000	6810	8980	4840	6910	6912.43	1.62	-3340	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1026	-2.31	1.77	12	0.15	-2971.00	3862.00	25300	20230427	-72.92	6550	20240426	4.58	13850	-50.54	20240102	6550	4.58	20240426	19880	-65.54	20230502	6550	4.58	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
139	20240502	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-40	5	-0.58	153573620	22210	36.54	6920	7000	6810	8980	4840	6910	6914.62	1.62	-3027	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1029	-2.31	1.78	12	0.15	-2971.00	3862.00	25300	20230427	-72.85	6550	20240426	4.89	13850	-50.40	20240102	6550	4.89	20240426	19880	-65.44	20230502	6550	4.89	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
140	20240502	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	0	3	0.00	142242230	20564	33.83	6920	7000	6810	8980	4840	6910	6917.05	1.62	-2310	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1035	-2.33	1.79	12	0.14	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19880	-65.24	20230502	6550	5.50	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
141	20240502	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	0	3	0.00	128105190	18509	30.45	6920	7000	6810	8980	4840	6910	6921.24	1.62	-3043	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1035	-2.33	1.79	12	0.12	-2971.00	3862.00	25300	20230427	-72.69	6550	20240426	5.50	13850	-50.11	20240102	6550	5.50	20240426	19880	-65.24	20230502	6550	5.50	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
142	20240502	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	10	2	0.14	120214940	17368	28.57	6920	7000	6810	8980	4840	6910	6921.63	1.62	-2596	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1036	-2.33	1.79	12	0.12	-2971.00	3862.00	25300	20230427	-72.65	6550	20240426	5.65	13850	-50.04	20240102	6550	5.65	20240426	19880	-65.19	20230502	6550	5.65	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
143	20240502	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-20	5	-0.29	111849710	16155	26.58	6920	7000	6810	8980	4840	6910	6923.54	1.62	-2610	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1032	-2.32	1.78	12	0.11	-2971.00	3862.00	25300	20230427	-72.77	6550	20240426	5.19	13850	-50.25	20240102	6550	5.19	20240426	19880	-65.34	20230502	6550	5.19	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
144	20240502	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-10	5	-0.14	96331390	13907	22.88	6920	7000	6810	8980	4840	6910	6926.83	1.62	-2683	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1033	-2.32	1.79	12	0.09	-2971.00	3862.00	25300	20230427	-72.73	6550	20240426	5.34	13850	-50.18	20240102	6550	5.34	20240426	19880	-65.29	20230502	6550	5.34	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N
145	20240502	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-10	5	-0.14	40721560	5893	9.69	6920	6960	6890	8980	4840	6910	6910.16	1.62	-2734	7590	7250	7010	6670	6430	7130	6550	75	2070	500	4690	10	1	14974158	1033	-2.32	1.79	12	0.04	-2971.00	3862.00	25300	20230427	-72.73	6550	20240426	5.34	13850	-50.18	20240102	6550	5.34	20240426	19880	-65.29	20230502	6550	5.34	20240426	0.62	N	314130	500	74 억	242349	N	N	N	00	N

61 KiB Raw Blame History

61 KiB

Raw Blame History