KissMeData/307750/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	-40	5	-0.73	581760030	105768	107.26	5500	5570	5450	7160	3860	5510	5500.40	0.18	10942	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2684	55.82	2.78	12	0.22	98.00	1965.00	8140	20230721	-32.80	5420	20240419	0.92	7090	-22.85	20240229	5420	0.92	20240419	8140	-32.80	20230721	5420	0.92	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
3	20240531	151154	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-30	5	-0.54	505302970	91772	93.07	5500	5570	5470	7160	3860	5510	5506.07	0.18	11166	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2689	55.92	2.79	12	0.19	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
4	20240531	141152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	342386570	62040	62.92	5500	5570	5490	7160	3860	5510	5518.80	0.18	4251	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.13	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
5	20240531	131156	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	298846620	54122	54.89	5500	5570	5500	7160	3860	5510	5521.72	0.18	4251	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.11	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
6	20240531	121158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	0	3	0.00	265038650	47992	48.67	5500	5570	5500	7160	3860	5510	5522.56	0.18	4424	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.10	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
7	20240531	111155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	239814970	43414	44.03	5500	5570	5500	7160	3860	5510	5523.91	0.18	3779	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.09	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
8	20240531	101150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	20	2	0.36	193720580	35045	35.54	5500	5570	5500	7160	3860	5510	5527.77	0.18	2775	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2714	56.43	2.81	12	0.07	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
9	20240531	091158	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	50	2	0.91	119315210	21572	21.88	5500	5570	5500	7160	3860	5510	5531.02	0.18	1926	5610	5560	5520	5470	5430	5540	5450	49	1650	100	3960	10	1	49069269	2728	56.73	2.83	12	0.04	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.26	N	307750	100	49 억	89539	N	N	0	N	N
10	20240530	161150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	-30	5	-0.54	537761340	97435	56.81	5530	5570	5480	7200	3880	5540	5519.22	0.19	-3594	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2704	56.22	2.80	12	0.20	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
11	20240530	151150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5480	-60	5	-1.08	502055330	90931	53.01	5530	5570	5480	7200	3880	5540	5521.28	0.19	-3576	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2689	55.92	2.79	12	0.19	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
12	20240530	141149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-20	5	-0.36	398200120	72075	42.02	5530	5570	5500	7200	3880	5540	5524.80	0.19	-3785	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2709	56.33	2.81	12	0.15	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
13	20240530	131151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	-10	5	-0.18	354482520	64145	37.40	5530	5570	5500	7200	3880	5540	5526.27	0.19	-3785	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2714	56.43	2.81	12	0.13	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
14	20240530	121148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	10	2	0.18	306134190	55402	32.30	5530	5570	5500	7200	3880	5540	5525.69	0.19	-1510	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2723	56.63	2.82	12	0.11	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
15	20240530	111150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	-10	5	-0.18	251824540	45597	26.58	5530	5570	5500	7200	3880	5540	5522.83	0.19	-1058	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2714	56.43	2.81	12	0.09	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
16	20240530	101153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-20	5	-0.36	141760060	25695	14.98	5530	5570	5500	7200	3880	5540	5517.03	0.19	-4388	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2709	56.33	2.81	12	0.05	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
17	20240530	091151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	-30	5	-0.54	37261290	6742	3.93	5530	5570	5500	7200	3880	5540	5526.74	0.19	-1981	5780	5660	5560	5440	5340	5720	5500	49	1660	100	3980	10	1	49069269	2704	56.22	2.80	12	0.01	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.29	N	307750	100	49 억	92961	N	N	0	N	N
18	20240529	161139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	40	2	0.73	950298850	170603	215.94	5500	5680	5460	7150	3850	5500	5570.26	0.21	-9144	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2718	56.53	2.82	12	0.35	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
19	20240529	151140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	30	2	0.55	931362080	167179	211.60	5500	5680	5460	7150	3850	5500	5571.07	0.21	-9639	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2714	56.43	2.81	12	0.34	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
20	20240529	141141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	40	2	0.73	843426930	151263	191.46	5500	5680	5460	7150	3850	5500	5575.92	0.21	-9693	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2718	56.53	2.82	12	0.31	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
21	20240529	131143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	50	2	0.91	788894390	141422	179.00	5500	5680	5460	7150	3850	5500	5578.33	0.21	-8118	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2723	56.63	2.82	12	0.29	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
22	20240529	121142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	60	2	1.09	761863050	136565	172.85	5500	5680	5460	7150	3850	5500	5578.79	0.21	-7735	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2728	56.73	2.83	12	0.28	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
23	20240529	111142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	70	2	1.27	743751100	133306	168.73	5500	5680	5460	7150	3850	5500	5579.31	0.21	-6900	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2733	56.84	2.83	12	0.27	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
24	20240529	101135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	100	2	1.82	545199900	97646	123.59	5500	5680	5460	7150	3850	5500	5583.48	0.21	-9469	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2748	57.14	2.85	12	0.20	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
25	20240529	091137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5470	-30	5	-0.55	23477490	4282	5.42	5500	5530	5460	7150	3850	5500	5482.63	0.21	897	5586	5542	5496	5452	5406	5565	5475	49	1650	100	3960	10	1	49069269	2684	55.82	2.78	12	0.01	98.00	1965.00	8140	20230721	-32.80	5420	20240419	0.92	7090	-22.85	20240229	5420	0.92	20240419	8140	-32.80	20230721	5420	0.92	20240419	3.29	N	307750	100	49 억	102276	N	N	0	N	N
26	20240528	161132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	425044470	77396	55.47	5490	5540	5450	7160	3860	5510	5491.82	0.20	4638	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.16	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
27	20240528	151135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	391164800	71237	51.05	5490	5540	5450	7160	3860	5510	5491.03	0.20	4883	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.15	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
28	20240528	141138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	368559380	67129	48.11	5490	5540	5450	7160	3860	5510	5490.32	0.20	4791	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.14	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
29	20240528	131132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	0	3	0.00	353463410	64383	46.14	5490	5540	5450	7160	3860	5510	5490.01	0.20	4791	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.13	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
30	20240528	121133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	0	3	0.00	276529710	50372	36.10	5490	5540	5450	7160	3860	5510	5489.75	0.20	4015	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.10	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
31	20240528	111117	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-10	5	-0.18	233672500	42582	30.52	5490	5540	5450	7160	3860	5510	5487.59	0.20	4015	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2699	56.12	2.80	12	0.09	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
32	20240528	101134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	0	3	0.00	203712810	37136	26.61	5490	5540	5450	7160	3860	5510	5485.59	0.20	4135	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.08	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
33	20240528	091137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	30	2	0.54	51214090	9315	6.68	5490	5540	5490	7160	3860	5510	5498.02	0.20	3438	5783	5646	5573	5436	5363	5615	5405	49	1650	100	3960	10	1	49069269	2718	56.53	2.82	12	0.02	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.37	N	307750	100	49 억	97550	N	N	0	N	N
34	20240527	161118	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	10	2	0.18	767781310	137920	210.56	5510	5710	5500	7150	3850	5500	5566.86	0.24	-21210	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.28	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
35	20240527	151135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	20	2	0.36	726188740	130374	199.04	5510	5710	5500	7150	3850	5500	5570.04	0.24	-21618	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2709	56.33	2.81	12	0.27	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
36	20240527	141132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	20	2	0.36	663647110	119037	181.73	5510	5710	5500	7150	3850	5500	5575.13	0.24	-22775	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2709	56.33	2.81	12	0.24	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
37	20240527	131132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	20	2	0.36	621612930	111426	170.11	5510	5710	5500	7150	3850	5500	5578.71	0.24	-21036	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2709	56.33	2.81	12	0.23	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
38	20240527	121131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5510	10	2	0.18	604520040	108329	165.38	5510	5710	5500	7150	3850	5500	5580.41	0.24	-20795	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2704	56.22	2.80	12	0.22	98.00	1965.00	8140	20230721	-32.31	5420	20240419	1.66	7090	-22.28	20240229	5420	1.66	20240419	8140	-32.31	20230721	5420	1.66	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
39	20240527	111131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	20	2	0.36	536175230	95920	146.44	5510	5710	5500	7150	3850	5500	5589.82	0.24	-18126	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2709	56.33	2.81	12	0.20	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
40	20240527	101129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	70	2	1.27	408163470	72791	111.13	5510	5710	5500	7150	3850	5500	5607.33	0.24	-17650	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2733	56.84	2.83	12	0.15	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
41	20240527	091131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	30	2	0.55	40400170	7334	11.20	5510	5530	5500	7150	3850	5500	5508.61	0.24	-3428	5560	5530	5510	5480	5460	5545	5495	49	1650	100	3960	10	1	49069269	2714	56.43	2.81	12	0.01	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.38	N	307750	100	49 억	118831	N	N	0	N	N
42	20240524	161027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-20	5	-0.36	358094760	64998	82.34	5490	5540	5490	7170	3870	5520	5509.33	0.24	3233	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2699	56.12	2.80	12	0.13	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
43	20240524	151028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	0	3	0.00	330215550	59933	75.92	5490	5540	5490	7170	3870	5520	5509.75	0.24	3390	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2709	56.33	2.81	12	0.12	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
44	20240524	141034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	0	3	0.00	289476220	52545	66.56	5490	5540	5490	7170	3870	5520	5509.11	0.24	2987	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2709	56.33	2.81	12	0.11	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
45	20240524	131029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	0	3	0.00	266057700	48296	61.18	5490	5540	5490	7170	3870	5520	5508.90	0.24	2122	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2709	56.33	2.81	12	0.10	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
46	20240524	121031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	10	2	0.18	213693620	38797	49.15	5490	5540	5490	7170	3870	5520	5507.99	0.24	2224	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2714	56.43	2.81	12	0.08	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
47	20240524	111028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	10	2	0.18	151697820	27552	34.90	5490	5540	5490	7170	3870	5520	5505.87	0.24	150	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2714	56.43	2.81	12	0.06	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
48	20240524	101036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-20	5	-0.36	84428550	15351	19.45	5490	5540	5490	7170	3870	5520	5499.87	0.24	195	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2699	56.12	2.80	12	0.03	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
49	20240524	091030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	10	2	0.18	29894020	5440	6.89	5490	5540	5490	7170	3870	5520	5495.22	0.24	124	5606	5562	5526	5482	5446	5545	5465	49	1650	100	3970	10	1	49069269	2714	56.43	2.81	12	0.01	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.38	N	307750	100	49 억	115598	N	N	1	N	N
50	20240523	161027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-40	5	-0.72	431937730	78166	143.78	5540	5570	5490	7220	3900	5560	5525.93	0.22	8538	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2709	56.33	2.81	12	0.16	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.40	N	307750	100	49 억	107077	N	N	1	N	N
51	20240523	151030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	-30	5	-0.54	415304840	75156	138.24	5540	5570	5490	7220	3900	5560	5525.90	0.22	8666	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2714	56.43	2.81	12	0.15	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
52	20240523	141032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-20	5	-0.36	280982060	50836	93.51	5540	5570	5490	7220	3900	5560	5527.23	0.22	7186	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2718	56.53	2.82	12	0.10	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
53	20240523	131032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-20	5	-0.36	244676880	44278	81.44	5540	5570	5490	7220	3900	5560	5525.92	0.22	6441	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2718	56.53	2.82	12	0.09	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
54	20240523	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-20	5	-0.36	204847990	37090	68.22	5540	5570	5490	7220	3900	5560	5523.00	0.22	6801	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2718	56.53	2.82	12	0.08	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
55	20240523	111025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-10	5	-0.18	185903200	33680	61.95	5540	5570	5490	7220	3900	5560	5519.69	0.22	4937	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2723	56.63	2.82	12	0.07	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
56	20240523	101029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	0	3	0.00	142253350	25819	47.49	5540	5560	5490	7220	3900	5560	5509.64	0.22	3114	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2728	56.73	2.83	12	0.05	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
57	20240523	091033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5500	-60	5	-1.08	61051450	11073	20.37	5540	5560	5490	7220	3900	5560	5513.54	0.22	233	5646	5602	5556	5512	5466	5580	5490	49	1660	100	4000	10	1	49069269	2699	56.12	2.80	12	0.02	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.40	N	307750	100	49 억	107077	N	N	0	N	N
58	20240522	161018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-10	5	-0.18	299240780	53814	52.08	5570	5600	5510	7240	3900	5570	5560.65	0.22	-176	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2728	56.73	2.83	12	0.11	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
59	20240522	151026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	0	3	0.00	286255790	51475	49.82	5570	5600	5510	7240	3900	5570	5561.06	0.22	-4	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2733	56.84	2.83	12	0.10	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
60	20240522	141026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-10	5	-0.18	248549690	44681	43.24	5570	5600	5510	7240	3900	5570	5562.76	0.22	-454	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2728	56.73	2.83	12	0.09	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
61	20240522	131022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	0	3	0.00	216182890	38861	37.61	5570	5600	5510	7240	3900	5570	5562.98	0.22	-929	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2733	56.84	2.83	12	0.08	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
62	20240522	121139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	30	2	0.54	182801780	32870	31.81	5570	5600	5510	7240	3900	5570	5561.36	0.22	-1407	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2748	57.14	2.85	12	0.07	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
63	20240522	111032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-10	5	-0.18	131271540	23640	22.88	5570	5580	5510	7240	3900	5570	5552.94	0.22	-1439	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2728	56.73	2.83	12	0.05	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
64	20240522	101025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-10	5	-0.18	114685730	20651	19.99	5570	5580	5510	7240	3900	5570	5553.52	0.22	-1348	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2728	56.73	2.83	12	0.04	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
65	20240522	091027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	0	3	0.00	34257750	6174	5.98	5570	5580	5510	7240	3900	5570	5548.71	0.22	-434	5610	5590	5550	5530	5490	5600	5540	49	1670	100	4010	10	1	49069269	2733	56.84	2.83	12	0.01	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.40	N	307750	100	49 억	107253	N	N	0	N	N
66	20240521	161010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5570	0	3	0.00	568231520	102636	86.04	5570	5570	5510	7240	3900	5570	5536.36	0.23	-6780	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2733	56.84	2.83	12	0.21	98.00	1965.00	8140	20230721	-31.57	5420	20240419	2.77	7090	-21.44	20240229	5420	2.77	20240419	8140	-31.57	20230721	5420	2.77	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
67	20240521	151021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-30	5	-0.54	535627470	96770	81.12	5570	5570	5510	7240	3900	5570	5535.06	0.23	-6635	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2718	56.53	2.82	12	0.20	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
68	20240521	141022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5530	-40	5	-0.72	448476390	81003	67.90	5570	5570	5510	7240	3900	5570	5536.54	0.23	-6195	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2714	56.43	2.81	12	0.17	98.00	1965.00	8140	20230721	-32.06	5420	20240419	2.03	7090	-22.00	20240229	5420	2.03	20240419	8140	-32.06	20230721	5420	2.03	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
69	20240521	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5550	-20	5	-0.36	341883230	61704	51.73	5570	5570	5520	7240	3900	5570	5540.70	0.23	-5960	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2723	56.63	2.82	12	0.13	98.00	1965.00	8140	20230721	-31.82	5420	20240419	2.40	7090	-21.72	20240229	5420	2.40	20240419	8140	-31.82	20230721	5420	2.40	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
70	20240521	121017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-30	5	-0.54	311244540	56166	47.08	5570	5570	5520	7240	3900	5570	5541.51	0.23	-5786	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2718	56.53	2.82	12	0.11	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
71	20240521	111017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5520	-50	5	-0.90	279576410	50441	42.28	5570	5570	5520	7240	3900	5570	5542.64	0.23	-4068	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2709	56.33	2.81	12	0.10	98.00	1965.00	8140	20230721	-32.19	5420	20240419	1.85	7090	-22.14	20240229	5420	1.85	20240419	8140	-32.19	20230721	5420	1.85	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
72	20240521	101019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5540	-30	5	-0.54	176589050	31819	26.67	5570	5570	5530	7240	3900	5570	5549.80	0.23	2228	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2718	56.53	2.82	12	0.06	98.00	1965.00	8140	20230721	-31.94	5420	20240419	2.21	7090	-21.86	20240229	5420	2.21	20240419	8140	-31.94	20230721	5420	2.21	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
73	20240521	091015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5560	-10	5	-0.18	51027330	9168	7.69	5570	5570	5540	7240	3900	5570	5565.81	0.23	-628	5710	5640	5600	5530	5490	5620	5510	49	1670	100	4010	10	1	49069269	2728	56.73	2.83	12	0.02	98.00	1965.00	8140	20230721	-31.70	5420	20240419	2.58	7090	-21.58	20240229	5420	2.58	20240419	8140	-31.70	20230721	5420	2.58	20240419	3.41	N	307750	100	49 억	114033	N	N	0	N	N
74	20240517	161021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	10	2	0.18	549991010	98185	124.08	5620	5650	5560	7310	3950	5630	5601.54	0.25	14566	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2768	57.55	2.87	12	0.20	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
75	20240517	151025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	-10	5	-0.18	524285400	93624	118.32	5620	5650	5560	7310	3950	5630	5599.90	0.25	14555	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2758	57.35	2.86	12	0.19	98.00	1965.00	8140	20230721	-30.96	5420	20240419	3.69	7090	-20.73	20240229	5420	3.69	20240419	8140	-30.96	20230721	5420	3.69	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
76	20240517	141015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	0	3	0.00	433120300	77397	97.81	5620	5650	5560	7310	3950	5630	5596.09	0.25	9200	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2763	57.45	2.87	12	0.16	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
77	20240517	131008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-20	5	-0.36	410787190	73425	92.79	5620	5650	5560	7310	3950	5630	5594.65	0.25	8219	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2753	57.24	2.85	12	0.15	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
78	20240517	121008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-20	5	-0.36	370514740	66240	83.71	5620	5650	5560	7310	3950	5630	5593.52	0.25	5854	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2753	57.24	2.85	12	0.13	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
79	20240517	111008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	0	3	0.00	308805900	55198	69.76	5620	5650	5560	7310	3950	5630	5594.51	0.25	2777	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2763	57.45	2.87	12	0.11	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
80	20240517	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	-10	5	-0.18	146207770	26153	33.05	5620	5630	5570	7310	3950	5630	5590.48	0.25	-295	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2758	57.35	2.86	12	0.05	98.00	1965.00	8140	20230721	-30.96	5420	20240419	3.69	7090	-20.73	20240229	5420	3.69	20240419	8140	-30.96	20230721	5420	3.69	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
81	20240517	091009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	-30	5	-0.53	35779040	6381	8.06	5620	5630	5600	7310	3950	5630	5607.12	0.25	-1219	5716	5672	5646	5602	5576	5660	5590	49	1680	100	4050	10	1	49069269	2748	57.14	2.85	12	0.01	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.42	N	307750	100	49 억	123242	N	N	0	N	N
82	20240516	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	20	2	0.36	441099340	78222	72.20	5650	5690	5620	7290	3930	5610	5639.11	0.25	1800	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2763	57.45	2.87	12	0.16	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
83	20240516	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	10	2	0.18	385197590	68289	63.04	5650	5690	5620	7290	3930	5610	5640.74	0.25	1314	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2758	57.35	2.86	12	0.14	98.00	1965.00	8140	20230721	-30.96	5420	20240419	3.69	7090	-20.73	20240229	5420	3.69	20240419	8140	-30.96	20230721	5420	3.69	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
84	20240516	141005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	20	2	0.36	332149530	58860	54.33	5650	5690	5620	7290	3930	5610	5643.10	0.25	3980	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2763	57.45	2.87	12	0.12	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
85	20240516	130958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	20	2	0.36	307599920	54497	50.30	5650	5690	5620	7290	3930	5610	5644.41	0.25	5383	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2763	57.45	2.87	12	0.11	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
86	20240516	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	30	2	0.53	273371920	48415	44.69	5650	5690	5620	7290	3930	5610	5646.51	0.25	7512	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2768	57.55	2.87	12	0.10	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
87	20240516	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	40	2	0.71	240895720	42643	39.36	5650	5690	5620	7290	3930	5610	5649.22	0.25	7687	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2772	57.65	2.88	12	0.09	98.00	1965.00	8140	20230721	-30.59	5420	20240419	4.24	7090	-20.31	20240229	5420	4.24	20240419	8140	-30.59	20230721	5420	4.24	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
88	20240516	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	50	2	0.89	173032890	30613	28.26	5650	5690	5620	7290	3930	5610	5652.41	0.25	5375	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2777	57.76	2.88	12	0.06	98.00	1965.00	8140	20230721	-30.47	5420	20240419	4.43	7090	-20.17	20240229	5420	4.43	20240419	8140	-30.47	20230721	5420	4.43	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
89	20240516	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5690	80	2	1.43	84121800	14869	13.73	5650	5690	5630	7290	3930	5610	5657.85	0.25	4231	5723	5666	5593	5536	5463	5695	5565	49	1680	100	4030	10	1	49069269	2792	58.06	2.90	12	0.03	98.00	1965.00	8140	20230721	-30.10	5420	20240419	4.98	7090	-19.75	20240229	5420	4.98	20240419	8140	-30.10	20230721	5420	4.98	20240419	3.43	N	307750	100	49 억	121442	N	N	1	N	N
90	20240514	161010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	30	2	0.54	596666760	106780	108.89	5520	5650	5520	7250	3910	5580	5587.72	0.19	26308	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2753	57.24	2.85	12	0.22	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.40	N	307750	100	49 억	95152	N	N	1	N	N
91	20240514	151013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	30	2	0.54	565911930	101296	103.30	5520	5650	5520	7250	3910	5580	5586.72	0.19	25602	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2753	57.24	2.85	12	0.21	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
92	20240514	141013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	10	2	0.18	516733590	92520	94.35	5520	5650	5520	7250	3910	5580	5585.11	0.19	22480	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2743	57.04	2.84	12	0.19	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
93	20240514	131013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	40	2	0.72	480485280	86049	87.75	5520	5650	5520	7250	3910	5580	5583.86	0.19	18898	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2758	57.35	2.86	12	0.18	98.00	1965.00	8140	20230721	-30.96	5420	20240419	3.69	7090	-20.73	20240229	5420	3.69	20240419	8140	-30.96	20230721	5420	3.69	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
94	20240514	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	30	2	0.54	458833120	82190	83.82	5520	5650	5520	7250	3910	5580	5582.59	0.19	19012	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2753	57.24	2.85	12	0.17	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
95	20240514	111011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	40	2	0.72	418830170	75041	76.53	5520	5650	5520	7250	3910	5580	5581.35	0.19	18814	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2758	57.35	2.86	12	0.15	98.00	1965.00	8140	20230721	-30.96	5420	20240419	3.69	7090	-20.73	20240229	5420	3.69	20240419	8140	-30.96	20230721	5420	3.69	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
96	20240514	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	50	2	0.90	358049160	64197	65.47	5520	5650	5520	7250	3910	5580	5577.35	0.19	18642	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2763	57.45	2.87	12	0.13	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
97	20240514	091009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	30	2	0.54	204628100	36884	37.61	5520	5620	5520	7250	3910	5580	5547.80	0.19	15328	5673	5626	5603	5556	5533	5615	5545	49	1670	100	4010	10	1	49069269	2753	57.24	2.85	12	0.08	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.40	N	307750	100	49 억	95152	N	N	0	N	N
98	20240513	161007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5580	-50	5	-0.89	530747730	94723	57.10	5640	5650	5580	7310	3950	5630	5603.22	0.19	617	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2738	56.94	2.84	12	0.19	98.00	1965.00	8140	20230721	-31.45	5420	20240419	2.95	7090	-21.30	20240229	5420	2.95	20240419	8140	-31.45	20230721	5420	2.95	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
99	20240513	151010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5590	-40	5	-0.71	482863100	86147	51.93	5640	5650	5580	7310	3950	5630	5605.11	0.19	524	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2743	57.04	2.84	12	0.18	98.00	1965.00	8140	20230721	-31.33	5420	20240419	3.14	7090	-21.16	20240229	5420	3.14	20240419	8140	-31.33	20230721	5420	3.14	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
100	20240513	141010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5580	-50	5	-0.89	391546500	69827	42.09	5640	5650	5580	7310	3950	5630	5607.38	0.19	309	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2738	56.94	2.84	12	0.14	98.00	1965.00	8140	20230721	-31.45	5420	20240419	2.95	7090	-21.30	20240229	5420	2.95	20240419	8140	-31.45	20230721	5420	2.95	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
101	20240513	131004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	-30	5	-0.53	341136940	60798	36.65	5640	5650	5580	7310	3950	5630	5610.99	0.19	365	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2748	57.14	2.85	12	0.12	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
102	20240513	121008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5610	-20	5	-0.36	247870010	44123	26.60	5640	5650	5590	7310	3950	5630	5617.71	0.19	1806	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2753	57.24	2.85	12	0.09	98.00	1965.00	8140	20230721	-31.08	5420	20240419	3.51	7090	-20.87	20240229	5420	3.51	20240419	8140	-31.08	20230721	5420	3.51	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
103	20240513	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	-30	5	-0.53	225678000	40161	24.21	5640	5650	5600	7310	3950	5630	5619.33	0.19	1442	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2748	57.14	2.85	12	0.08	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
104	20240513	101006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	20	2	0.36	129814690	23095	13.92	5640	5650	5600	7310	3950	5630	5620.90	0.19	2394	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2772	57.65	2.88	12	0.05	98.00	1965.00	8140	20230721	-30.59	5420	20240419	4.24	7090	-20.31	20240229	5420	4.24	20240419	8140	-30.59	20230721	5420	4.24	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
105	20240513	091010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	-30	5	-0.53	46221660	8227	4.96	5640	5650	5600	7310	3950	5630	5618.29	0.19	-1314	5756	5692	5646	5582	5536	5670	5560	49	1680	100	4050	10	1	49069269	2748	57.14	2.85	12	0.02	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.44	N	307750	100	49 억	94535	N	N	0	N	N
106	20240510	160939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5630	-40	5	-0.71	922431310	163534	69.26	5670	5710	5600	7370	3970	5670	5640.61	0.22	-15331	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2763	57.45	2.87	12	0.33	98.00	1965.00	8140	20230721	-30.84	5420	20240419	3.87	7090	-20.59	20240229	5420	3.87	20240419	8140	-30.84	20230721	5420	3.87	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
107	20240510	150947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5600	-70	5	-1.23	846598860	150034	63.54	5670	5710	5600	7370	3970	5670	5642.71	0.22	-15229	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2748	57.14	2.85	12	0.31	98.00	1965.00	8140	20230721	-31.20	5420	20240419	3.32	7090	-21.02	20240229	5420	3.32	20240419	8140	-31.20	20230721	5420	3.32	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
108	20240510	140949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5620	-50	5	-0.88	666966160	118014	49.98	5670	5710	5600	7370	3970	5670	5651.59	0.22	-15021	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2758	57.35	2.86	12	0.24	98.00	1965.00	8140	20230721	-30.96	5420	20240419	3.69	7090	-20.73	20240229	5420	3.69	20240419	8140	-30.96	20230721	5420	3.69	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
109	20240510	130941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	-30	5	-0.53	555405490	98170	41.58	5670	5710	5620	7370	3970	5670	5657.59	0.22	-13186	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2768	57.55	2.87	12	0.20	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
110	20240510	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	-20	5	-0.35	473321730	83593	35.40	5670	5710	5630	7370	3970	5670	5662.22	0.22	-12094	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2772	57.65	2.88	12	0.17	98.00	1965.00	8140	20230721	-30.59	5420	20240419	4.24	7090	-20.31	20240229	5420	4.24	20240419	8140	-30.59	20230721	5420	4.24	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
111	20240510	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	-30	5	-0.53	397598090	70194	29.73	5670	5710	5630	7370	3970	5670	5664.27	0.22	-7677	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2768	57.55	2.87	12	0.14	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
112	20240510	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	10	2	0.18	226483090	39899	16.90	5670	5710	5660	7370	3970	5670	5676.41	0.22	-7518	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2787	57.96	2.89	12	0.08	98.00	1965.00	8140	20230721	-30.22	5420	20240419	4.80	7090	-19.89	20240229	5420	4.80	20240419	8140	-30.22	20230721	5420	4.80	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
113	20240510	090943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5690	20	2	0.35	48525640	8551	3.62	5670	5710	5670	7370	3970	5670	5674.85	0.22	-379	5816	5742	5706	5632	5596	5725	5615	49	1700	100	4080	10	1	49069269	2792	58.06	2.90	12	0.02	98.00	1965.00	8140	20230721	-30.10	5420	20240419	4.98	7090	-19.75	20240229	5420	4.98	20240419	8140	-30.10	20230721	5420	4.98	20240419	3.39	N	307750	100	49 억	109866	N	N	0	N	N
114	20240509	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5670	-80	5	-1.39	1308226430	228928	5.50	5750	5780	5670	7470	4030	5750	5714.65	0.19	18338	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2782	57.86	2.89	12	0.47	98.00	1965.00	8140	20230721	-30.34	5420	20240419	4.61	7090	-20.03	20240229	5420	4.61	20240419	8140	-30.34	20230721	5420	4.61	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
115	20240509	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	-70	5	-1.22	1228447060	214865	5.16	5750	5780	5670	7470	4030	5750	5717.29	0.19	18409	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2787	57.96	2.89	12	0.44	98.00	1965.00	8140	20230721	-30.22	5420	20240419	4.80	7090	-19.89	20240229	5420	4.80	20240419	8140	-30.22	20230721	5420	4.80	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
116	20240509	140851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	-50	5	-0.87	1030797670	180101	4.33	5750	5780	5690	7470	4030	5750	5723.44	0.19	22272	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2797	58.16	2.90	12	0.37	98.00	1965.00	8140	20230721	-29.98	5420	20240419	5.17	7090	-19.61	20240229	5420	5.17	20240419	8140	-29.98	20230721	5420	5.17	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
117	20240509	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5730	-20	5	-0.35	938998300	164023	3.94	5750	5780	5700	7470	4030	5750	5724.79	0.19	25743	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2812	58.47	2.92	12	0.33	98.00	1965.00	8140	20230721	-29.61	5420	20240419	5.72	7090	-19.18	20240229	5420	5.72	20240419	8140	-29.61	20230721	5420	5.72	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
118	20240509	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5710	-40	5	-0.70	863350430	150803	3.62	5750	5780	5700	7470	4030	5750	5725.02	0.19	25768	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2802	58.27	2.91	12	0.31	98.00	1965.00	8140	20230721	-29.85	5420	20240419	5.35	7090	-19.46	20240229	5420	5.35	20240419	8140	-29.85	20230721	5420	5.35	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
119	20240509	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5750	0	3	0.00	784843720	137059	3.29	5750	5780	5700	7470	4030	5750	5726.32	0.19	24984	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2821	58.67	2.93	12	0.28	98.00	1965.00	8140	20230721	-29.36	5420	20240419	6.09	7090	-18.90	20240229	5420	6.09	20240419	8140	-29.36	20230721	5420	6.09	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
120	20240509	100930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5720	-30	5	-0.52	534075600	93136	2.24	5750	5780	5710	7470	4030	5750	5734.36	0.19	24252	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2807	58.37	2.91	12	0.19	98.00	1965.00	8140	20230721	-29.73	5420	20240419	5.54	7090	-19.32	20240229	5420	5.54	20240419	8140	-29.73	20230721	5420	5.54	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
121	20240509	090927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5740	-10	5	-0.17	141636590	24617	0.59	5750	5780	5740	7470	4030	5750	5753.61	0.19	8579	6476	6112	5926	5562	5376	6020	5470	49	1720	100	4140	10	1	49069269	2817	58.57	2.92	12	0.05	98.00	1965.00	8140	20230721	-29.48	5420	20240419	5.90	7090	-19.04	20240229	5420	5.90	20240419	8140	-29.48	20230721	5420	5.90	20240419	3.43	N	307750	100	49 억	91434	N	N	1	N	N
122	20240508	160920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5750	110	2	1.95	25264403300	4136470	4292.46	5840	6290	5740	7330	3950	5640	6107.89	0.52	-137064	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	2821	58.67	2.93	12	8.43	98.00	1965.00	8140	20230721	-29.36	5420	20240419	6.09	7090	-18.90	20240229	5420	6.09	20240419	8140	-29.36	20230721	5420	6.09	20240419	3.43	N	307750	100	49 억	254163	N	N	1	N	N
123	20240508	150924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5760	120	2	2.13	25041100010	4097668	4252.19	5840	6290	5740	7330	3950	5640	6111.06	0.52	-136980	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	2826	58.78	2.93	12	8.35	98.00	1965.00	8140	20230721	-29.24	5420	20240419	6.27	7090	-18.76	20240229	5420	6.27	20240419	8140	-29.24	20230721	5420	6.27	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
124	20240508	140918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5830	190	2	3.37	24424563700	3990786	4141.28	5840	6290	5770	7330	3950	5640	6120.24	0.52	-141440	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	2861	59.49	2.97	12	8.13	98.00	1965.00	8140	20230721	-28.38	5420	20240419	7.56	7090	-17.77	20240229	5420	7.56	20240419	8140	-28.38	20230721	5420	7.56	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
125	20240508	130917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5810	170	2	3.01	24031953850	3923096	4071.04	5840	6290	5770	7330	3950	5640	6125.76	0.52	-141498	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	2851	59.29	2.96	12	8.00	98.00	1965.00	8140	20230721	-28.62	5420	20240419	7.20	7090	-18.05	20240229	5420	7.20	20240419	8140	-28.62	20230721	5420	7.20	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
126	20240508	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5790	150	2	2.66	23749383440	3874427	4020.53	5840	6290	5770	7330	3950	5640	6129.78	0.52	-141548	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	2841	59.08	2.95	12	7.90	98.00	1965.00	8140	20230721	-28.87	5420	20240419	6.83	7090	-18.34	20240229	5420	6.83	20240419	8140	-28.87	20230721	5420	6.83	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
127	20240508	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	210	2	3.72	23187920630	3778248	3920.73	5840	6290	5770	7330	3950	5640	6137.22	0.52	-139302	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	2871	59.69	2.98	12	7.70	98.00	1965.00	8140	20230721	-28.13	5420	20240419	7.93	7090	-17.49	20240229	5420	7.93	20240419	8140	-28.13	20230721	5420	7.93	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
128	20240508	100926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6150	510	2	9.04	18914467280	3057946	3173.26	5840	6290	5810	7330	3950	5640	6185.35	0.52	-95697	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	3018	62.76	3.13	12	6.23	98.00	1965.00	8140	20230721	-24.45	5420	20240419	13.47	7090	-13.26	20240229	5420	13.47	20240419	8140	-24.45	20230721	5420	13.47	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
129	20240508	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6130	490	2	8.69	4857647490	794781	824.75	5840	6230	5810	7330	3950	5640	6111.93	0.52	-41543	5740	5690	5640	5590	5540	5665	5565	49	1690	100	4060	10	1	49069269	3008	62.55	3.12	12	1.62	98.00	1965.00	8140	20230721	-24.69	5420	20240419	13.10	7090	-13.54	20240229	5420	13.10	20240419	8140	-24.69	20230721	5420	13.10	20240419	3.43	N	307750	100	49 억	254163	N	N	0	N	N
130	20240503	160947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	-60	5	-1.05	295085940	51897	73.48	5720	5740	5640	7410	3990	5700	5686.17	0.47	-7743	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2768	57.55	2.87	12	0.11	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
131	20240503	150946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	-60	5	-1.05	273922380	48145	68.17	5720	5740	5640	7410	3990	5700	5689.53	0.47	-7345	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2768	57.55	2.87	12	0.10	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
132	20240503	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	-20	5	-0.35	205556610	36046	51.03	5720	5740	5670	7410	3990	5700	5702.62	0.47	-1100	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2787	57.96	2.89	12	0.07	98.00	1965.00	8140	20230721	-30.22	5420	20240419	4.80	7090	-19.89	20240229	5420	4.80	20240419	8140	-30.22	20230721	5420	4.80	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
133	20240503	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	-20	5	-0.35	171943560	30120	42.64	5720	5740	5680	7410	3990	5700	5708.62	0.47	-248	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2787	57.96	2.89	12	0.06	98.00	1965.00	8140	20230721	-30.22	5420	20240419	4.80	7090	-19.89	20240229	5420	4.80	20240419	8140	-30.22	20230721	5420	4.80	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
134	20240503	120945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	0	3	0.00	139574340	24426	34.58	5720	5740	5680	7410	3990	5700	5714.17	0.47	-248	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2797	58.16	2.90	12	0.05	98.00	1965.00	8140	20230721	-29.98	5420	20240419	5.17	7090	-19.61	20240229	5420	5.17	20240419	8140	-29.98	20230721	5420	5.17	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
135	20240503	110944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5680	-20	5	-0.35	122814400	21482	30.41	5720	5740	5680	7410	3990	5700	5717.08	0.47	222	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2787	57.96	2.89	12	0.04	98.00	1965.00	8140	20230721	-30.22	5420	20240419	4.80	7090	-19.89	20240229	5420	4.80	20240419	8140	-30.22	20230721	5420	4.80	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
136	20240503	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5720	20	2	0.35	68190190	11916	16.87	5720	5740	5710	7410	3990	5700	5722.57	0.47	2584	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2807	58.37	2.91	12	0.02	98.00	1965.00	8140	20230721	-29.73	5420	20240419	5.54	7090	-19.32	20240229	5420	5.54	20240419	8140	-29.73	20230721	5420	5.54	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
137	20240503	090937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5730	30	2	0.53	16233340	2836	4.02	5720	5740	5710	7410	3990	5700	5724.03	0.47	269	5793	5746	5673	5626	5553	5770	5650	49	1710	100	4100	10	1	49069269	2812	58.47	2.92	12	0.01	98.00	1965.00	8140	20230721	-29.61	5420	20240419	5.72	7090	-19.18	20240229	5420	5.72	20240419	8140	-29.61	20230721	5420	5.72	20240419	3.45	N	307750	100	49 억	230655	N	N	0	N	N
138	20240502	160931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	50	2	0.88	400379260	70627	109.03	5610	5720	5600	7340	3960	5650	5668.76	0.47	-2304	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2797	58.16	2.90	12	0.14	98.00	1965.00	8140	20230721	-29.98	5420	20240419	5.17	7090	-19.61	20240229	5420	5.17	20240419	8140	-29.98	20230721	5420	5.17	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
139	20240502	150937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5670	20	2	0.35	384453310	67829	104.71	5610	5720	5600	7340	3960	5650	5667.98	0.47	-2763	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2782	57.86	2.89	12	0.14	98.00	1965.00	8140	20230721	-30.34	5420	20240419	4.61	7090	-20.03	20240229	5420	4.61	20240419	8140	-30.34	20230721	5420	4.61	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
140	20240502	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	50	2	0.88	359253670	63396	97.87	5610	5720	5600	7340	3960	5650	5666.82	0.47	-2385	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2797	58.16	2.90	12	0.13	98.00	1965.00	8140	20230721	-29.98	5420	20240419	5.17	7090	-19.61	20240229	5420	5.17	20240419	8140	-29.98	20230721	5420	5.17	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
141	20240502	130928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5660	10	2	0.18	278260310	49188	75.93	5610	5710	5600	7340	3960	5650	5657.08	0.47	-3884	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2777	57.76	2.88	12	0.10	98.00	1965.00	8140	20230721	-30.47	5420	20240419	4.43	7090	-20.17	20240229	5420	4.43	20240419	8140	-30.47	20230721	5420	4.43	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
142	20240502	120927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5640	-10	5	-0.18	183345440	32428	50.06	5610	5710	5600	7340	3960	5650	5653.92	0.47	-2327	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2768	57.55	2.87	12	0.07	98.00	1965.00	8140	20230721	-30.71	5420	20240419	4.06	7090	-20.45	20240229	5420	4.06	20240419	8140	-30.71	20230721	5420	4.06	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
143	20240502	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5670	20	2	0.35	120410340	21312	32.90	5610	5710	5600	7340	3960	5650	5649.88	0.47	-87	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2782	57.86	2.89	12	0.04	98.00	1965.00	8140	20230721	-30.34	5420	20240419	4.61	7090	-20.03	20240229	5420	4.61	20240419	8140	-30.34	20230721	5420	4.61	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
144	20240502	100924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5700	50	2	0.88	94291500	16709	25.79	5610	5710	5600	7340	3960	5650	5643.16	0.47	822	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2797	58.16	2.90	12	0.03	98.00	1965.00	8140	20230721	-29.98	5420	20240419	5.17	7090	-19.61	20240229	5420	5.17	20240419	8140	-29.98	20230721	5420	5.17	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N
145	20240502	090923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5650	0	3	0.00	34744960	6199	9.57	5610	5650	5600	7340	3960	5650	5604.93	0.47	348	5710	5680	5630	5600	5550	5695	5615	49	1690	100	4060	10	1	49069269	2772	57.65	2.88	12	0.01	98.00	1965.00	8140	20230721	-30.59	5420	20240419	4.24	7090	-20.31	20240229	5420	4.24	20240419	8140	-30.59	20230721	5420	4.24	20240419	3.48	N	307750	100	49 억	232881	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History