KissMeData/153710/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-10	5	-0.15	23407240	3522	33.38	6660	6780	6590	8650	4670	6660	6645.97	0.25	73	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	976	-40.06	3.88	12	0.02	-166.00	1714.00	9680	20230531	-31.30	6110	20240312	8.84	7640	-12.96	20240527	6110	8.84	20240312	9680	-31.30	20230531	6110	8.84	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
3	20240531	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-40	5	-0.60	22708990	3417	32.39	6660	6780	6590	8650	4670	6660	6645.89	0.25	73	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	971	-39.88	3.86	12	0.02	-166.00	1714.00	9680	20230531	-31.61	6110	20240312	8.35	7640	-13.35	20240527	6110	8.35	20240312	9680	-31.61	20230531	6110	8.35	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
4	20240531	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-10	5	-0.15	21388280	3218	30.50	6660	6780	6590	8650	4670	6660	6646.45	0.25	67	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	976	-40.06	3.88	12	0.02	-166.00	1714.00	9680	20230531	-31.30	6110	20240312	8.84	7640	-12.96	20240527	6110	8.84	20240312	9680	-31.30	20230531	6110	8.84	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
5	20240531	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	10	2	0.15	13235680	1987	18.83	6660	6780	6590	8650	4670	6660	6661.14	0.25	37	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	978	-40.18	3.89	12	0.01	-166.00	1714.00	9680	20230531	-31.10	6110	20240312	9.17	7640	-12.70	20240527	6110	9.17	20240312	9680	-31.10	20230531	6110	9.17	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
6	20240531	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-10	5	-0.15	9324320	1397	13.24	6660	6780	6590	8650	4670	6660	6674.53	0.25	-337	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	976	-40.06	3.88	12	0.01	-166.00	1714.00	9680	20230531	-31.30	6110	20240312	8.84	7640	-12.96	20240527	6110	8.84	20240312	9680	-31.30	20230531	6110	8.84	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
7	20240531	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	20	2	0.30	6711830	1003	9.51	6660	6780	6590	8650	4670	6660	6691.75	0.25	-376	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	980	-40.24	3.90	12	0.01	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
8	20240531	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	50	2	0.75	4372960	650	6.16	6660	6780	6660	8650	4670	6660	6727.63	0.25	-376	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	984	-40.42	3.91	12	0.00	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7640	-12.17	20240527	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
9	20240531	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	0	3	0.00	512820	77	0.73	6660	6660	6660	8650	4670	6660	6660.00	0.25	-30	6780	6720	6660	6600	6540	6690	6570	73	1990	500	4920	10	1	14669958	977	-40.12	3.89	12	0.00	-166.00	1714.00	9680	20230531	-31.20	6110	20240312	9.00	7640	-12.83	20240527	6110	9.00	20240312	9680	-31.20	20230531	6110	9.00	20240312	0.84	N	153710	500	73 억	36062	N	N	N	N
10	20240530	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-20	5	-0.30	70035180	10546	339.10	6680	6720	6600	8680	4680	6680	6640.92	0.25	-310	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	977	-40.12	3.89	12	0.07	-166.00	1714.00	9680	20230531	-31.20	6110	20240312	9.00	7640	-12.83	20240527	6110	9.00	20240312	9680	-31.20	20230531	6110	9.00	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
11	20240530	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-30	5	-0.45	69290050	10434	335.50	6680	6720	6600	8680	4680	6680	6640.79	0.25	-283	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	976	-40.06	3.88	12	0.07	-166.00	1714.00	9680	20230531	-31.30	6110	20240312	8.84	7640	-12.96	20240527	6110	8.84	20240312	9680	-31.30	20230531	6110	8.84	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
12	20240530	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	10	2	0.15	16866450	2534	81.48	6680	6720	6630	8680	4680	6680	6656.06	0.25	-276	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	981	-40.30	3.90	12	0.02	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7640	-12.43	20240527	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
13	20240530	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	10	2	0.15	16263760	2444	78.59	6680	6700	6630	8680	4680	6680	6654.57	0.25	-234	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	981	-40.30	3.90	12	0.02	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7640	-12.43	20240527	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
14	20240530	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	0	3	0.00	14947610	2247	72.25	6680	6700	6630	8680	4680	6680	6652.25	0.25	-184	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	980	-40.24	3.90	12	0.02	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
15	20240530	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-20	5	-0.30	11111730	1670	53.70	6680	6700	6630	8680	4680	6680	6653.73	0.25	-115	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	977	-40.12	3.89	12	0.01	-166.00	1714.00	9680	20230531	-31.20	6110	20240312	9.00	7640	-12.83	20240527	6110	9.00	20240312	9680	-31.20	20230531	6110	9.00	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
16	20240530	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	0	3	0.00	7381360	1108	35.63	6680	6700	6630	8680	4680	6680	6661.88	0.25	-159	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	980	-40.24	3.90	12	0.01	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
17	20240530	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-50	5	-0.75	619770	93	2.99	6680	6690	6630	8680	4680	6680	6664.19	0.25	-51	6753	6716	6673	6636	6593	6695	6615	73	2000	500	4940	10	1	14669958	973	-39.94	3.87	12	0.00	-166.00	1714.00	9680	20230531	-31.51	6110	20240312	8.51	7640	-13.22	20240527	6110	8.51	20240312	9680	-31.51	20230531	6110	8.51	20240312	0.84	N	153710	500	73 억	36372	N	N	N	N
18	20240529	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-50	5	-0.74	20331820	3050	33.99	6710	6710	6630	8740	4720	6730	6666.17	0.25	-131	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	980	-40.24	3.90	12	0.02	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
19	20240529	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-70	5	-1.04	17136370	2570	28.64	6710	6710	6630	8740	4720	6730	6667.85	0.25	-63	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	977	-40.12	3.89	12	0.02	-166.00	1714.00	9680	20230531	-31.20	6110	20240312	9.00	7640	-12.83	20240527	6110	9.00	20240312	9680	-31.20	20230531	6110	9.00	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
20	20240529	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-60	5	-0.89	12693580	1901	21.19	6710	6710	6640	8740	4720	6730	6677.32	0.25	-42	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	978	-40.18	3.89	12	0.01	-166.00	1714.00	9680	20230531	-31.10	6110	20240312	9.17	7640	-12.70	20240527	6110	9.17	20240312	9680	-31.10	20230531	6110	9.17	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
21	20240529	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-60	5	-0.89	12187380	1825	20.34	6710	6710	6640	8740	4720	6730	6678.02	0.25	-6	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	978	-40.18	3.89	12	0.01	-166.00	1714.00	9680	20230531	-31.10	6110	20240312	9.17	7640	-12.70	20240527	6110	9.17	20240312	9680	-31.10	20230531	6110	9.17	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
22	20240529	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-50	5	-0.74	11780400	1764	19.66	6710	6710	6640	8740	4720	6730	6678.23	0.25	-6	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	980	-40.24	3.90	12	0.01	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
23	20240529	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-50	5	-0.74	11513550	1724	19.22	6710	6710	6640	8740	4720	6730	6678.39	0.25	-6	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	980	-40.24	3.90	12	0.01	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
24	20240529	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	-20	5	-0.30	2513980	375	4.18	6710	6710	6700	8740	4720	6730	6703.95	0.25	0	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	984	-40.42	3.91	12	0.00	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7640	-12.17	20240527	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
25	20240529	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-30	5	-0.45	918900	137	1.53	6710	6710	6700	8740	4720	6730	6707.30	0.25	0	6836	6782	6696	6642	6556	6810	6670	73	2010	500	4980	10	1	14669958	983	-40.36	3.91	12	0.00	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7640	-12.30	20240527	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.86	N	153710	500	73 억	36503	N	N	N	N
26	20240528	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	90	2	1.36	59590260	8956	3.56	6710	6750	6610	8630	4650	6640	6653.67	0.25	-103	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	987	-40.54	3.93	12	0.06	-166.00	1714.00	9680	20230531	-30.48	6110	20240312	10.15	7640	-11.91	20240527	6110	10.15	20240312	9680	-30.48	20230531	6110	10.15	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
27	20240528	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	70	2	1.05	58643200	8815	3.50	6710	6750	6610	8630	4650	6640	6652.66	0.25	-101	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	984	-40.42	3.91	12	0.06	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7640	-12.17	20240527	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
28	20240528	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	60	2	0.90	55835170	8397	3.34	6710	6740	6610	8630	4650	6640	6649.42	0.25	-186	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	983	-40.36	3.91	12	0.06	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7640	-12.30	20240527	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
29	20240528	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	100	2	1.51	50652880	7624	3.03	6710	6740	6610	8630	4650	6640	6643.87	0.25	-186	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	989	-40.60	3.93	12	0.05	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7640	-11.78	20240527	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
30	20240528	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	50	2	0.75	45986850	6928	2.75	6710	6710	6610	8630	4650	6640	6637.82	0.25	-186	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	981	-40.30	3.90	12	0.05	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7640	-12.43	20240527	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
31	20240528	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	0	3	0.00	42104750	6344	2.52	6710	6710	6610	8630	4650	6640	6636.94	0.25	-186	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	974	-40.00	3.87	12	0.04	-166.00	1714.00	9680	20230531	-31.40	6110	20240312	8.67	7640	-13.09	20240527	6110	8.67	20240312	9680	-31.40	20230531	6110	8.67	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
32	20240528	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	0	3	0.00	34579580	5209	2.07	6710	6710	6610	8630	4650	6640	6638.43	0.25	-186	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	974	-40.00	3.87	12	0.04	-166.00	1714.00	9680	20230531	-31.40	6110	20240312	8.67	7640	-13.09	20240527	6110	8.67	20240312	9680	-31.40	20230531	6110	8.67	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
33	20240528	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	0	3	0.00	15232130	2290	0.91	6710	6710	6620	8630	4650	6640	6651.59	0.25	-176	8040	7340	6940	6240	5840	7140	6040	73	1990	500	4910	10	1	14669958	974	-40.00	3.87	12	0.02	-166.00	1714.00	9680	20230531	-31.40	6110	20240312	8.67	7640	-13.09	20240527	6110	8.67	20240312	9680	-31.40	20230531	6110	8.67	20240312	0.86	N	153710	500	73 억	36600	N	N	N	N
34	20240527	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-260	5	-3.77	1772918620	251136	1522.68	6970	7640	6540	8970	4830	6900	7059.68	0.23	2686	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	974	-40.00	3.87	12	1.71	-166.00	1714.00	9680	20230531	-31.40	6110	20240312	8.67	7640	-13.09	20240527	6110	8.67	20240312	9680	-31.40	20230531	6110	8.67	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
35	20240527	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-200	5	-2.90	1757454030	248804	1508.54	6970	7640	6540	8970	4830	6900	7063.61	0.23	2649	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	983	-40.36	3.91	12	1.70	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7640	-12.30	20240527	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
36	20240527	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-280	5	-4.06	1722053320	243467	1476.18	6970	7640	6540	8970	4830	6900	7073.05	0.23	5908	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	971	-39.88	3.86	12	1.66	-166.00	1714.00	9680	20230531	-31.61	6110	20240312	8.35	7640	-13.35	20240527	6110	8.35	20240312	9680	-31.61	20230531	6110	8.35	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
37	20240527	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-220	5	-3.19	1582439440	222386	1348.37	6970	7640	6670	8970	4830	6900	7115.73	0.23	6396	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	980	-40.24	3.90	12	1.52	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7640	-12.57	20240527	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
38	20240527	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-120	5	-1.74	1543989660	216653	1313.61	6970	7640	6670	8970	4830	6900	7126.56	0.23	6336	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	995	-40.84	3.96	12	1.48	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7640	-11.26	20240527	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
39	20240527	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-120	5	-1.74	1455806550	203554	1234.18	6970	7640	6670	8970	4830	6900	7151.94	0.23	6588	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	995	-40.84	3.96	12	1.39	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7640	-11.26	20240527	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
40	20240527	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	90	2	1.30	956199710	130390	790.58	6970	7640	6840	8970	4830	6900	7333.38	0.23	2598	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	1025	-42.11	4.08	12	0.89	-166.00	1714.00	9680	20230531	-27.79	6110	20240312	14.40	7640	-8.51	20240527	6110	14.40	20240312	9680	-27.79	20230531	6110	14.40	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
41	20240527	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	60	2	0.87	487070	70	0.42	6970	6970	6840	8970	4830	6900	6958.14	0.23	-36	7073	6986	6823	6736	6573	7030	6780	73	2070	500	5100	10	1	14669958	1021	-41.93	4.06	12	0.00	-166.00	1714.00	9680	20230531	-28.10	6110	20240312	13.91	7230	-3.73	20240327	6110	13.91	20240312	9680	-28.10	20230531	6110	13.91	20240312	0.87	N	153710	500	73 억	33917	N	N	N	N
42	20240524	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-10	5	-0.14	112245360	16490	66.78	6890	6910	6660	8980	4840	6910	6806.74	0.24	-685	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1012	-41.57	4.03	12	0.11	-166.00	1714.00	9680	20230531	-28.72	6110	20240312	12.93	7230	-4.56	20240327	6110	12.93	20240312	9680	-28.72	20230531	6110	12.93	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
43	20240524	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-20	5	-0.29	102235190	15038	60.90	6890	6910	6660	8980	4840	6910	6798.46	0.24	-565	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1011	-41.51	4.02	12	0.10	-166.00	1714.00	9680	20230531	-28.82	6110	20240312	12.77	7230	-4.70	20240327	6110	12.77	20240312	9680	-28.82	20230531	6110	12.77	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
44	20240524	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-40	5	-0.58	88430160	13032	52.77	6890	6910	6660	8980	4840	6910	6785.62	0.24	-554	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1008	-41.39	4.01	12	0.09	-166.00	1714.00	9680	20230531	-29.03	6110	20240312	12.44	7230	-4.98	20240327	6110	12.44	20240312	9680	-29.03	20230531	6110	12.44	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
45	20240524	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-40	5	-0.58	86945470	12816	51.90	6890	6910	6660	8980	4840	6910	6784.13	0.24	-557	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1008	-41.39	4.01	12	0.09	-166.00	1714.00	9680	20230531	-29.03	6110	20240312	12.44	7230	-4.98	20240327	6110	12.44	20240312	9680	-29.03	20230531	6110	12.44	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
46	20240524	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-20	5	-0.29	79667170	11756	47.61	6890	6910	6660	8980	4840	6910	6776.72	0.24	-150	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1011	-41.51	4.02	12	0.08	-166.00	1714.00	9680	20230531	-28.82	6110	20240312	12.77	7230	-4.70	20240327	6110	12.77	20240312	9680	-28.82	20230531	6110	12.77	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
47	20240524	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-150	5	-2.17	64010530	9462	38.32	6890	6910	6660	8980	4840	6910	6765.01	0.24	322	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	992	-40.72	3.94	12	0.06	-166.00	1714.00	9680	20230531	-30.17	6110	20240312	10.64	7230	-6.50	20240327	6110	10.64	20240312	9680	-30.17	20230531	6110	10.64	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
48	20240524	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-30	5	-0.43	13752430	2024	8.20	6890	6910	6750	8980	4840	6910	6794.68	0.24	89	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1009	-41.45	4.01	12	0.01	-166.00	1714.00	9680	20230531	-28.93	6110	20240312	12.60	7230	-4.84	20240327	6110	12.60	20240312	9680	-28.93	20230531	6110	12.60	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
49	20240524	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	0	3	0.00	440990	64	0.26	6890	6910	6830	8980	4840	6910	6890.47	0.24	-4	7050	6980	6840	6770	6630	7015	6805	73	2070	500	5110	10	1	14669958	1014	-41.63	4.03	12	0.00	-166.00	1714.00	9680	20230531	-28.62	6110	20240312	13.09	7230	-4.43	20240327	6110	13.09	20240312	9680	-28.62	20230531	6110	13.09	20240312	0.86	N	153710	500	73 억	34534	N	N	N	N
50	20240523	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	90	2	1.32	166731030	24608	429.83	6860	6910	6700	8860	4780	6820	6774.28	0.23	906	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	1014	-41.63	4.03	12	0.17	-166.00	1714.00	9680	20230531	-28.62	6110	20240312	13.09	7230	-4.43	20240327	6110	13.09	20240312	9680	-28.62	20230531	6110	13.09	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
51	20240523	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	50	2	0.73	146677990	21695	378.95	6860	6870	6700	8860	4780	6820	6760.91	0.23	885	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	1008	-41.39	4.01	12	0.15	-166.00	1714.00	9680	20230531	-29.03	6110	20240312	12.44	7230	-4.98	20240327	6110	12.44	20240312	9680	-29.03	20230531	6110	12.44	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
52	20240523	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-80	5	-1.17	83782880	12456	217.57	6860	6860	6700	8860	4780	6820	6726.31	0.23	293	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	989	-40.60	3.93	12	0.08	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
53	20240523	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-70	5	-1.03	76518710	11378	198.74	6860	6860	6700	8860	4780	6820	6725.15	0.23	241	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	990	-40.66	3.94	12	0.08	-166.00	1714.00	9680	20230531	-30.27	6110	20240312	10.47	7230	-6.64	20240327	6110	10.47	20240312	9680	-30.27	20230531	6110	10.47	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
54	20240523	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-30	5	-0.44	73595820	10946	191.20	6860	6860	6700	8860	4780	6820	6723.54	0.23	251	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	996	-40.90	3.96	12	0.07	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
55	20240523	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-120	5	-1.76	31138680	4632	80.91	6860	6860	6700	8860	4780	6820	6722.51	0.23	221	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	983	-40.36	3.91	12	0.03	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
56	20240523	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-30	5	-0.44	8713670	1292	22.57	6860	6860	6720	8860	4780	6820	6744.33	0.23	42	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	996	-40.90	3.96	12	0.01	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
57	20240523	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	0	3	0.00	82280	12	0.21	6860	6860	6820	8860	4780	6820	6856.67	0.23	-1	6886	6852	6806	6772	6726	6830	6750	73	2040	500	5040	10	1	14669958	1000	-41.08	3.98	12	0.00	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.87	N	153710	500	73 억	33700	N	N	N	N
58	20240522	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	0	3	0.00	38843120	5724	54.89	6830	6840	6760	8860	4780	6820	6785.73	0.23	-162	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	1000	-41.08	3.98	12	0.04	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
59	20240522	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-10	5	-0.15	30404420	4478	42.94	6830	6840	6760	8860	4780	6820	6789.73	0.23	-146	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	999	-41.02	3.97	12	0.03	-166.00	1714.00	9680	20230531	-29.65	6110	20240312	11.46	7230	-5.81	20240327	6110	11.46	20240312	9680	-29.65	20230531	6110	11.46	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
60	20240522	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-20	5	-0.29	17672100	2607	25.00	6830	6840	6760	8860	4780	6820	6778.71	0.23	-8	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	998	-40.96	3.97	12	0.02	-166.00	1714.00	9680	20230531	-29.75	6110	20240312	11.29	7230	-5.95	20240327	6110	11.29	20240312	9680	-29.75	20230531	6110	11.29	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
61	20240522	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-20	5	-0.29	17658540	2605	24.98	6830	6840	6760	8860	4780	6820	6778.71	0.23	-8	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	998	-40.96	3.97	12	0.02	-166.00	1714.00	9680	20230531	-29.75	6110	20240312	11.29	7230	-5.95	20240327	6110	11.29	20240312	9680	-29.75	20230531	6110	11.29	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
62	20240522	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	0	3	0.00	8487770	1250	11.99	6830	6840	6760	8860	4780	6820	6790.22	0.23	-8	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	1000	-41.08	3.98	12	0.01	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
63	20240522	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	10	2	0.15	8480950	1249	11.98	6830	6840	6760	8860	4780	6820	6790.19	0.23	-8	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	1002	-41.14	3.98	12	0.01	-166.00	1714.00	9680	20230531	-29.44	6110	20240312	11.78	7230	-5.53	20240327	6110	11.78	20240312	9680	-29.44	20230531	6110	11.78	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
64	20240522	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-40	5	-0.59	4942940	727	6.97	6830	6840	6760	8860	4780	6820	6799.09	0.23	-8	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	995	-40.84	3.96	12	0.00	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7230	-6.22	20240327	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
65	20240522	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-60	5	-0.88	2118020	311	2.98	6830	6840	6760	8860	4780	6820	6810.35	0.23	0	6993	6906	6803	6716	6613	6950	6760	73	2040	500	5040	10	1	14669958	992	-40.72	3.94	12	0.00	-166.00	1714.00	9680	20230531	-30.17	6110	20240312	10.64	7230	-6.50	20240327	6110	10.64	20240312	9680	-30.17	20230531	6110	10.64	20240312	0.87	N	153710	500	73 억	33860	N	N	N	N
66	20240521	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-50	5	-0.73	70565350	10428	118.20	6730	6890	6700	8930	4810	6870	6766.91	0.23	-144	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	1000	-41.08	3.98	12	0.07	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
67	20240521	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-50	5	-0.73	68806630	10170	115.28	6730	6890	6700	8930	4810	6870	6765.65	0.23	-120	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	1000	-41.08	3.98	12	0.07	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
68	20240521	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-50	5	-0.73	42317720	6275	71.13	6730	6890	6700	8930	4810	6870	6743.86	0.23	-59	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	1000	-41.08	3.98	12	0.04	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
69	20240521	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-80	5	-1.16	40870500	6062	68.71	6730	6890	6700	8930	4810	6870	6742.08	0.23	-36	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	996	-40.90	3.96	12	0.04	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
70	20240521	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-60	5	-0.87	39940570	5925	67.16	6730	6890	6700	8930	4810	6870	6741.02	0.23	-36	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	999	-41.02	3.97	12	0.04	-166.00	1714.00	9680	20230531	-29.65	6110	20240312	11.46	7230	-5.81	20240327	6110	11.46	20240312	9680	-29.65	20230531	6110	11.46	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
71	20240521	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	0	3	0.00	37665800	5591	63.38	6730	6890	6700	8930	4810	6870	6736.86	0.23	7	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	1008	-41.39	4.01	12	0.04	-166.00	1714.00	9680	20230531	-29.03	6110	20240312	12.44	7230	-4.98	20240327	6110	12.44	20240312	9680	-29.03	20230531	6110	12.44	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
72	20240521	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-120	5	-1.75	28004610	4169	47.26	6730	6800	6700	8930	4810	6870	6717.34	0.23	479	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	990	-40.66	3.94	12	0.03	-166.00	1714.00	9680	20230531	-30.27	6110	20240312	10.47	7230	-6.64	20240327	6110	10.47	20240312	9680	-30.27	20230531	6110	10.47	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
73	20240521	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	-100	5	-1.46	18662490	2779	31.50	6730	6800	6700	8930	4810	6870	6715.54	0.23	382	7010	6940	6860	6790	6710	6900	6750	73	2060	500	5080	10	1	14669958	993	-40.78	3.95	12	0.02	-166.00	1714.00	9680	20230531	-30.06	6110	20240312	10.80	7230	-6.36	20240327	6110	10.80	20240312	9680	-30.06	20230531	6110	10.80	20240312	0.88	N	153710	500	73 억	34007	N	N	N	N
74	20240517	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	10	2	0.15	32340780	4745	64.23	6820	6860	6770	8900	4800	6850	6815.75	0.23	231	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1006	-41.33	4.00	12	0.03	-166.00	1714.00	9680	20230531	-29.13	6110	20240312	12.27	7230	-5.12	20240327	6110	12.27	20240312	9680	-29.13	20230531	6110	12.27	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
75	20240517	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	0	3	0.00	31394150	4607	62.37	6820	6860	6770	8900	4800	6850	6814.45	0.23	231	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1005	-41.27	4.00	12	0.03	-166.00	1714.00	9680	20230531	-29.24	6110	20240312	12.11	7230	-5.26	20240327	6110	12.11	20240312	9680	-29.24	20230531	6110	12.11	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
76	20240517	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-10	5	-0.15	26495640	3890	52.66	6820	6860	6770	8900	4800	6850	6811.22	0.23	246	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1003	-41.20	3.99	12	0.03	-166.00	1714.00	9680	20230531	-29.34	6110	20240312	11.95	7230	-5.39	20240327	6110	11.95	20240312	9680	-29.34	20230531	6110	11.95	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
77	20240517	130755	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-10	5	-0.15	21857580	3211	43.47	6820	6860	6770	8900	4800	6850	6807.09	0.23	248	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1003	-41.20	3.99	12	0.02	-166.00	1714.00	9680	20230531	-29.34	6110	20240312	11.95	7230	-5.39	20240327	6110	11.95	20240312	9680	-29.34	20230531	6110	11.95	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
78	20240517	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-10	5	-0.15	21118860	3103	42.01	6820	6860	6770	8900	4800	6850	6805.95	0.23	248	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1003	-41.20	3.99	12	0.02	-166.00	1714.00	9680	20230531	-29.34	6110	20240312	11.95	7230	-5.39	20240327	6110	11.95	20240312	9680	-29.34	20230531	6110	11.95	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
79	20240517	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	10	2	0.15	18922180	2781	37.65	6820	6860	6770	8900	4800	6850	6804.09	0.23	272	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1006	-41.33	4.00	12	0.02	-166.00	1714.00	9680	20230531	-29.13	6110	20240312	12.27	7230	-5.12	20240327	6110	12.27	20240312	9680	-29.13	20230531	6110	12.27	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
80	20240517	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-40	5	-0.58	3123500	458	6.20	6820	6860	6790	8900	4800	6850	6819.87	0.23	43	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	999	-41.02	3.97	12	0.00	-166.00	1714.00	9680	20230531	-29.65	6110	20240312	11.46	7230	-5.81	20240327	6110	11.46	20240312	9680	-29.65	20230531	6110	11.46	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
81	20240517	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-20	5	-0.29	47750	7	0.09	6820	6830	6820	8900	4800	6850	6821.43	0.23	0	6936	6892	6826	6782	6716	6915	6805	73	2050	500	5060	10	1	14669958	1002	-41.14	3.98	12	0.00	-166.00	1714.00	9680	20230531	-29.44	6110	20240312	11.78	7230	-5.53	20240327	6110	11.78	20240312	9680	-29.44	20230531	6110	11.78	20240312	0.89	N	153710	500	73 억	34130	N	N	N	N
82	20240516	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-40	5	-0.58	50121640	7375	49.00	6820	6870	6760	8950	4830	6890	6796.15	0.23	-74	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	1005	-41.27	4.00	12	0.05	-166.00	1714.00	9680	20230531	-29.24	6110	20240312	12.11	7230	-5.26	20240327	6110	12.11	20240312	9680	-29.24	20230531	6110	12.11	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
83	20240516	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-80	5	-1.16	45119220	6644	44.14	6820	6870	6760	8950	4830	6890	6790.97	0.23	-3	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	999	-41.02	3.97	12	0.05	-166.00	1714.00	9680	20230531	-29.65	6110	20240312	11.46	7230	-5.81	20240327	6110	11.46	20240312	9680	-29.65	20230531	6110	11.46	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
84	20240516	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-90	5	-1.31	40406270	5951	39.54	6820	6870	6760	8950	4830	6890	6789.83	0.23	571	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	998	-40.96	3.97	12	0.04	-166.00	1714.00	9680	20230531	-29.75	6110	20240312	11.29	7230	-5.95	20240327	6110	11.29	20240312	9680	-29.75	20230531	6110	11.29	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
85	20240516	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-60	5	-0.87	34916260	5143	34.17	6820	6870	6760	8950	4830	6890	6789.08	0.23	571	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	1002	-41.14	3.98	12	0.04	-166.00	1714.00	9680	20230531	-29.44	6110	20240312	11.78	7230	-5.53	20240327	6110	11.78	20240312	9680	-29.44	20230531	6110	11.78	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
86	20240516	120748	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-90	5	-1.31	31522270	4644	30.86	6820	6870	6760	8950	4830	6890	6787.74	0.23	621	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	998	-40.96	3.97	12	0.03	-166.00	1714.00	9680	20230531	-29.75	6110	20240312	11.29	7230	-5.95	20240327	6110	11.29	20240312	9680	-29.75	20230531	6110	11.29	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
87	20240516	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-70	5	-1.02	21387160	3147	20.91	6820	6870	6760	8950	4830	6890	6796.05	0.23	572	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	1000	-41.08	3.98	12	0.02	-166.00	1714.00	9680	20230531	-29.55	6110	20240312	11.62	7230	-5.67	20240327	6110	11.62	20240312	9680	-29.55	20230531	6110	11.62	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
88	20240516	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-90	5	-1.31	14973960	2205	14.65	6820	6870	6760	8950	4830	6890	6790.91	0.23	580	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	998	-40.96	3.97	12	0.02	-166.00	1714.00	9680	20230531	-29.75	6110	20240312	11.29	7230	-5.95	20240327	6110	11.29	20240312	9680	-29.75	20230531	6110	11.29	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
89	20240516	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-20	5	-0.29	866190	127	0.84	6820	6870	6820	8950	4830	6890	6820.39	0.23	-1	7030	6960	6820	6750	6610	6995	6785	73	2060	500	5090	10	1	14669958	1008	-41.39	4.01	12	0.00	-166.00	1714.00	9680	20230531	-29.03	6110	20240312	12.44	7230	-4.98	20240327	6110	12.44	20240312	9680	-29.03	20230531	6110	12.44	20240312	0.89	N	153710	500	73 억	34132	N	N	N	N
90	20240514	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	110	2	1.62	101551770	15024	174.56	6780	6890	6680	8810	4750	6780	6758.67	0.24	-1481	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	1011	-41.51	4.02	12	0.10	-166.00	1714.00	9680	20230531	-28.82	6110	20240312	12.77	7230	-4.70	20240327	6110	12.77	20240312	9680	-28.82	20230531	6110	12.77	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
91	20240514	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-90	5	-1.33	37845920	5617	65.26	6780	6800	6680	8810	4750	6780	6737.75	0.24	-385	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	981	-40.30	3.90	12	0.04	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7230	-7.47	20240327	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
92	20240514	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	0	3	0.00	22814460	3374	39.20	6780	6800	6720	8810	4750	6780	6761.84	0.24	-31	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	995	-40.84	3.96	12	0.02	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7230	-6.22	20240327	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
93	20240514	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	0	3	0.00	22800900	3372	39.18	6780	6800	6720	8810	4750	6780	6761.83	0.24	-31	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	995	-40.84	3.96	12	0.02	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7230	-6.22	20240327	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
94	20240514	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	-60	5	-0.88	22632580	3347	38.89	6780	6800	6720	8810	4750	6780	6762.05	0.24	-31	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	986	-40.48	3.92	12	0.02	-166.00	1714.00	9680	20230531	-30.58	6110	20240312	9.98	7230	-7.05	20240327	6110	9.98	20240312	9680	-30.58	20230531	6110	9.98	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
95	20240514	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	10	2	0.15	17173860	2535	29.45	6780	6800	6720	8810	4750	6780	6774.70	0.24	-60	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	996	-40.90	3.96	12	0.02	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
96	20240514	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	0	3	0.00	5904580	875	10.17	6780	6790	6720	8810	4750	6780	6748.09	0.24	3	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	995	-40.84	3.96	12	0.01	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7230	-6.22	20240327	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
97	20240514	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	10	2	0.15	1563840	231	2.68	6780	6790	6720	8810	4750	6780	6769.87	0.24	0	6926	6852	6756	6682	6586	6890	6720	73	2030	500	5010	10	1	14669958	996	-40.90	3.96	12	0.00	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.89	N	153710	500	73 억	35685	N	N	N	N
98	20240513	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	40	2	0.59	58315750	8606	91.63	6740	6830	6660	8760	4720	6740	6776.17	0.25	-1356	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	995	-40.84	3.96	12	0.06	-166.00	1714.00	9680	20230531	-29.96	6110	20240312	10.97	7230	-6.22	20240327	6110	10.97	20240312	9680	-29.96	20230531	6110	10.97	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
99	20240513	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	50	2	0.74	54515950	8045	85.66	6740	6830	6660	8760	4720	6740	6776.38	0.25	-1290	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	996	-40.90	3.96	12	0.05	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
100	20240513	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	50	2	0.74	52895480	7804	83.09	6740	6830	6660	8760	4720	6740	6778.00	0.25	-1288	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	996	-40.90	3.96	12	0.05	-166.00	1714.00	9680	20230531	-29.86	6110	20240312	11.13	7230	-6.09	20240327	6110	11.13	20240312	9680	-29.86	20230531	6110	11.13	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
101	20240513	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	0	3	0.00	48817900	7200	76.66	6740	6830	6660	8760	4720	6740	6780.26	0.25	-1286	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	989	-40.60	3.93	12	0.05	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
102	20240513	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	10	2	0.15	47814700	7051	75.07	6740	6830	6660	8760	4720	6740	6781.27	0.25	-1286	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	990	-40.66	3.94	12	0.05	-166.00	1714.00	9680	20230531	-30.27	6110	20240312	10.47	7230	-6.64	20240327	6110	10.47	20240312	9680	-30.27	20230531	6110	10.47	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
103	20240513	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-40	5	-0.59	47103500	6945	73.95	6740	6830	6660	8760	4720	6740	6782.36	0.25	-1277	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	983	-40.36	3.91	12	0.05	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
104	20240513	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	90	2	1.34	36721070	5405	57.55	6740	6830	6660	8760	4720	6740	6793.91	0.25	-681	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	1002	-41.14	3.98	12	0.04	-166.00	1714.00	9680	20230531	-29.44	6110	20240312	11.78	7230	-5.53	20240327	6110	11.78	20240312	9680	-29.44	20230531	6110	11.78	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
105	20240513	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	60	2	0.89	1350520	200	2.13	6740	6800	6740	8760	4720	6740	6752.60	0.25	17	6840	6790	6720	6670	6600	6815	6695	73	2020	500	4980	10	1	14669958	998	-40.96	3.97	12	0.00	-166.00	1714.00	9680	20230531	-29.75	6110	20240312	11.29	7230	-5.95	20240327	6110	11.29	20240312	9680	-29.75	20230531	6110	11.29	20240312	0.89	N	153710	500	73 억	37031	N	N	N	N
106	20240510	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	30	2	0.45	62987040	9391	61.73	6710	6770	6650	8720	4700	6710	6704.22	0.25	609	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	989	-40.60	3.93	12	0.06	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
107	20240510	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	30	2	0.45	55863200	8334	54.79	6710	6770	6650	8720	4700	6710	6703.05	0.25	578	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	989	-40.60	3.93	12	0.06	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
108	20240510	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	20	2	0.30	49416330	7375	48.48	6710	6770	6650	8720	4700	6710	6700.52	0.25	531	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	987	-40.54	3.93	12	0.05	-166.00	1714.00	9680	20230531	-30.48	6110	20240312	10.15	7230	-6.92	20240327	6110	10.15	20240312	9680	-30.48	20230531	6110	10.15	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
109	20240510	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	30	2	0.45	35393700	5292	34.79	6710	6770	6650	8720	4700	6710	6688.15	0.25	125	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	989	-40.60	3.93	12	0.04	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
110	20240510	120731	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	30	2	0.45	34652300	5182	34.07	6710	6770	6650	8720	4700	6710	6687.05	0.25	125	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	989	-40.60	3.93	12	0.04	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
111	20240510	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	60	2	0.89	31648010	4735	31.13	6710	6770	6650	8720	4700	6710	6683.85	0.25	133	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	993	-40.78	3.95	12	0.03	-166.00	1714.00	9680	20230531	-30.06	6110	20240312	10.80	7230	-6.36	20240327	6110	10.80	20240312	9680	-30.06	20230531	6110	10.80	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
112	20240510	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-10	5	-0.15	18651870	2795	18.37	6710	6720	6650	8720	4700	6710	6673.30	0.25	-18	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	983	-40.36	3.91	12	0.02	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
113	20240510	090735	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	10	2	0.15	577140	86	0.57	6710	6720	6710	8720	4700	6710	6710.93	0.25	-1	6810	6760	6690	6640	6570	6785	6665	73	2010	500	4960	10	1	14669958	986	-40.48	3.92	12	0.00	-166.00	1714.00	9680	20230531	-30.58	6110	20240312	9.98	7230	-7.05	20240327	6110	9.98	20240312	9680	-30.58	20230531	6110	9.98	20240312	0.89	N	153710	500	73 억	36422	N	N	N	N
114	20240509	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	10	2	0.15	88920120	13321	209.32	6690	6740	6620	8710	4690	6700	6674.89	0.24	873	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	984	-40.42	3.91	12	0.09	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7230	-7.19	20240327	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
115	20240509	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	0	3	0.00	86913900	13022	204.62	6690	6740	6620	8710	4690	6700	6674.39	0.24	873	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	983	-40.36	3.91	12	0.09	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
116	20240509	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-50	5	-0.75	83119310	12454	195.69	6690	6740	6620	8710	4690	6700	6674.11	0.24	918	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	976	-40.06	3.88	12	0.08	-166.00	1714.00	9680	20230531	-31.30	6110	20240312	8.84	7230	-8.02	20240327	6110	8.84	20240312	9680	-31.30	20230531	6110	8.84	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
117	20240509	130737	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	10	2	0.15	44468940	6641	104.35	6690	6740	6630	8710	4690	6700	6696.12	0.24	504	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	984	-40.42	3.91	12	0.05	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7230	-7.19	20240327	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
118	20240509	120736	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	0	3	0.00	42248880	6310	99.15	6690	6740	6630	8710	4690	6700	6695.54	0.24	265	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	983	-40.36	3.91	12	0.04	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
119	20240509	110724	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	0	3	0.00	37108680	5545	87.13	6690	6740	6630	8710	4690	6700	6692.28	0.24	100	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	983	-40.36	3.91	12	0.04	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
120	20240509	100728	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	0	3	0.00	13261300	1987	31.22	6690	6740	6630	8710	4690	6700	6674.03	0.24	340	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	983	-40.36	3.91	12	0.01	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
121	20240509	090724	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-10	5	-0.15	709140	106	1.67	6690	6690	6690	8710	4690	6700	6690.00	0.24	-15	6840	6770	6690	6620	6540	6805	6655	73	2010	500	4950	10	1	14669958	981	-40.30	3.90	12	0.00	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7230	-7.47	20240327	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.89	N	153710	500	73 억	35549	N	N	N	N
122	20240508	160719	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	10	2	0.15	42530300	6364	278.51	6640	6760	6610	8690	4690	6690	6682.95	0.25	-395	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	983	-40.36	3.91	12	0.04	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
123	20240508	150725	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	10	2	0.15	41539160	6216	272.04	6640	6760	6610	8690	4690	6690	6682.62	0.25	-417	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	983	-40.36	3.91	12	0.04	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
124	20240508	140718	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	20	2	0.30	37773540	5650	247.26	6640	6760	6610	8690	4690	6690	6685.58	0.25	-444	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	984	-40.42	3.91	12	0.04	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7230	-7.19	20240327	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
125	20240508	130716	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	30	2	0.45	36304190	5431	237.68	6640	6760	6610	8690	4690	6690	6684.62	0.25	-444	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	986	-40.48	3.92	12	0.04	-166.00	1714.00	9680	20230531	-30.58	6110	20240312	9.98	7230	-7.05	20240327	6110	9.98	20240312	9680	-30.58	20230531	6110	9.98	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
126	20240508	120717	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	30	2	0.45	36304190	5431	237.68	6640	6760	6610	8690	4690	6690	6684.62	0.25	-444	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	986	-40.48	3.92	12	0.04	-166.00	1714.00	9680	20230531	-30.58	6110	20240312	9.98	7230	-7.05	20240327	6110	9.98	20240312	9680	-30.58	20230531	6110	9.98	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
127	20240508	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	40	2	0.60	34356270	5140	224.95	6640	6760	6610	8690	4690	6690	6684.10	0.25	-499	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	987	-40.54	3.93	12	0.04	-166.00	1714.00	9680	20230531	-30.48	6110	20240312	10.15	7230	-6.92	20240327	6110	10.15	20240312	9680	-30.48	20230531	6110	10.15	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
128	20240508	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	0	3	0.00	29813570	4464	195.36	6640	6760	6610	8690	4690	6690	6678.67	0.25	-480	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	981	-40.30	3.90	12	0.03	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7230	-7.47	20240327	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
129	20240508	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-30	5	-0.45	4884710	736	32.21	6640	6760	6630	8690	4690	6690	6636.83	0.25	12	6796	6742	6686	6632	6576	6770	6660	73	2000	500	4950	10	1	14669958	977	-40.12	3.89	12	0.01	-166.00	1714.00	9680	20230531	-31.20	6110	20240312	9.00	7230	-7.88	20240327	6110	9.00	20240312	9680	-31.20	20230531	6110	9.00	20240312	0.89	N	153710	500	73 억	35944	N	N	N	N
130	20240503	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	10	2	0.15	70881620	10659	138.68	6620	6780	6600	8680	4680	6680	6649.93	0.22	3068	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	981	-40.30	3.90	12	0.07	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7230	-7.47	20240327	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
131	20240503	150740	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	20	2	0.30	67422660	10142	131.95	6620	6780	6600	8680	4680	6680	6647.87	0.22	3068	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	983	-40.36	3.91	12	0.07	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
132	20240503	140740	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	10	2	0.15	32208460	4820	62.71	6620	6780	6620	8680	4680	6680	6682.25	0.22	445	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	981	-40.30	3.90	12	0.03	-166.00	1714.00	9680	20230531	-30.89	6110	20240312	9.49	7230	-7.47	20240327	6110	9.49	20240312	9680	-30.89	20230531	6110	9.49	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
133	20240503	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-20	5	-0.30	21608860	3229	42.01	6620	6780	6620	8680	4680	6680	6692.12	0.22	-40	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	977	-40.12	3.89	12	0.02	-166.00	1714.00	9680	20230531	-31.20	6110	20240312	9.00	7230	-7.88	20240327	6110	9.00	20240312	9680	-31.20	20230531	6110	9.00	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
134	20240503	120737	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	0	3	0.00	19828080	2962	38.54	6620	6780	6620	8680	4680	6680	6694.15	0.22	-48	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	980	-40.24	3.90	12	0.02	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7230	-7.61	20240327	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
135	20240503	110737	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	0	3	0.00	19367360	2893	37.64	6620	6780	6620	8680	4680	6680	6694.56	0.22	-48	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	980	-40.24	3.90	12	0.02	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7230	-7.61	20240327	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
136	20240503	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	30	2	0.45	9904160	1475	19.19	6620	6780	6620	8680	4680	6680	6714.68	0.22	-38	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	984	-40.42	3.91	12	0.01	-166.00	1714.00	9680	20230531	-30.68	6110	20240312	9.82	7230	-7.19	20240327	6110	9.82	20240312	9680	-30.68	20230531	6110	9.82	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
137	20240503	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	60	2	0.90	493040	74	0.96	6620	6780	6620	8680	4680	6680	6662.70	0.22	-11	6886	6782	6696	6592	6506	6835	6645	73	2000	500	4940	10	1	14669958	989	-40.60	3.93	12	0.00	-166.00	1714.00	9680	20230531	-30.37	6110	20240312	10.31	7230	-6.78	20240327	6110	10.31	20240312	9680	-30.37	20230531	6110	10.31	20240312	0.89	N	153710	500	73 억	32824	N	N	N	N
138	20240502	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	0	3	0.00	51007480	7615	100.41	6670	6800	6610	8680	4680	6680	6698.29	0.22	159	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	980	-40.24	3.90	12	0.05	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7230	-7.61	20240327	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
139	20240502	150732	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-60	5	-0.90	50446360	7531	99.30	6670	6800	6610	8680	4680	6680	6698.49	0.22	159	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	971	-39.88	3.86	12	0.05	-166.00	1714.00	9680	20230531	-31.61	6110	20240312	8.35	7230	-8.44	20240327	6110	8.35	20240312	9680	-31.61	20230531	6110	8.35	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
140	20240502	140729	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-40	5	-0.60	36427950	5420	71.47	6670	6800	6610	8680	4680	6680	6721.02	0.22	120	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	974	-40.00	3.87	12	0.04	-166.00	1714.00	9680	20230531	-31.40	6110	20240312	8.67	7230	-8.16	20240327	6110	8.67	20240312	9680	-31.40	20230531	6110	8.67	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
141	20240502	130726	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	0	3	0.00	34369290	5111	67.39	6670	6800	6610	8680	4680	6680	6724.57	0.22	81	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	980	-40.24	3.90	12	0.03	-166.00	1714.00	9680	20230531	-30.99	6110	20240312	9.33	7230	-7.61	20240327	6110	9.33	20240312	9680	-30.99	20230531	6110	9.33	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
142	20240502	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	40	2	0.60	31026770	4610	60.79	6670	6800	6610	8680	4680	6680	6730.32	0.22	-140	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	986	-40.48	3.92	12	0.03	-166.00	1714.00	9680	20230531	-30.58	6110	20240312	9.98	7230	-7.05	20240327	6110	9.98	20240312	9680	-30.58	20230531	6110	9.98	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
143	20240502	110724	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	20	2	0.30	26321730	3908	51.53	6670	6800	6610	8680	4680	6680	6735.35	0.22	-208	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	983	-40.36	3.91	12	0.03	-166.00	1714.00	9680	20230531	-30.79	6110	20240312	9.66	7230	-7.33	20240327	6110	9.66	20240312	9680	-30.79	20230531	6110	9.66	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
144	20240502	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	70	2	1.05	22189830	3288	43.35	6670	6800	6610	8680	4680	6680	6748.73	0.22	-208	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	990	-40.66	3.94	12	0.02	-166.00	1714.00	9680	20230531	-30.27	6110	20240312	10.47	7230	-6.64	20240327	6110	10.47	20240312	9680	-30.27	20230531	6110	10.47	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N
145	20240502	090722	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	50	2	0.75	2870940	429	5.66	6670	6730	6670	8680	4680	6680	6692.17	0.22	-22	6866	6772	6686	6592	6506	6820	6640	73	2000	500	4940	10	1	14669958	987	-40.54	3.93	12	0.00	-166.00	1714.00	9680	20230531	-30.48	6110	20240312	10.15	7230	-6.92	20240327	6110	10.15	20240312	9680	-30.48	20230531	6110	10.15	20240312	0.90	N	153710	500	73 억	32589	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History