KissMeData/196300/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 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	160948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-440	5	-3.01	166680440	11645	63.00	14600	14790	14130	18980	10220	14600	14313.48	1.23	-2566	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	850	-9.25	7.99	12	0.19	-1531.00	1772.00	23650	20230901	-40.13	12380	20231101	14.38	19000	-25.47	20240131	13240	6.95	20240416	23650	-40.13	20230901	12380	14.38	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
3	20240531	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-420	5	-2.88	156059850	10895	58.94	14600	14790	14160	18980	10220	14600	14323.99	1.23	-2285	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	851	-9.26	8.00	12	0.18	-1531.00	1772.00	23650	20230901	-40.04	12380	20231101	14.54	19000	-25.37	20240131	13240	7.10	20240416	23650	-40.04	20230901	12380	14.54	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
4	20240531	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	-320	5	-2.19	123399860	8599	46.52	14600	14790	14250	18980	10220	14600	14350.49	1.23	-942	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	857	-9.33	8.06	12	0.14	-1531.00	1772.00	23650	20230901	-39.62	12380	20231101	15.35	19000	-24.84	20240131	13240	7.85	20240416	23650	-39.62	20230901	12380	15.35	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
5	20240531	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-290	5	-1.99	112657940	7846	42.45	14600	14790	14270	18980	10220	14600	14358.65	1.23	-657	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	859	-9.35	8.08	12	0.13	-1531.00	1772.00	23650	20230901	-39.49	12380	20231101	15.59	19000	-24.68	20240131	13240	8.08	20240416	23650	-39.49	20230901	12380	15.59	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
6	20240531	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-310	5	-2.12	108201060	7534	40.76	14600	14790	14270	18980	10220	14600	14361.70	1.23	-351	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	858	-9.33	8.06	12	0.13	-1531.00	1772.00	23650	20230901	-39.58	12380	20231101	15.43	19000	-24.79	20240131	13240	7.93	20240416	23650	-39.58	20230901	12380	15.43	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
7	20240531	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-290	5	-1.99	96911020	6744	36.49	14600	14790	14270	18980	10220	14600	14369.96	1.23	-182	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	859	-9.35	8.08	12	0.11	-1531.00	1772.00	23650	20230901	-39.49	12380	20231101	15.59	19000	-24.68	20240131	13240	8.08	20240416	23650	-39.49	20230901	12380	15.59	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
8	20240531	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-180	5	-1.23	47497430	3294	17.82	14600	14790	14310	18980	10220	14600	14419.38	1.23	546	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	866	-9.42	8.14	12	0.05	-1531.00	1772.00	23650	20230901	-39.03	12380	20231101	16.48	19000	-24.11	20240131	13240	8.91	20240416	23650	-39.03	20230901	12380	16.48	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
9	20240531	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	160	2	1.10	960250	65	0.35	14600	14790	14600	18980	10220	14600	14773.08	1.23	-9	15493	15046	14823	14376	14153	14935	14265	30	4380	500	9920	10	1	6003387	886	-9.64	8.33	12	0.00	-1531.00	1772.00	23650	20230901	-37.59	12380	20231101	19.22	19000	-22.32	20240131	13240	11.48	20240416	23650	-37.59	20230901	12380	19.22	20231101	0.23	N	196300	500	30 억	74000	N	N	N	N
10	20240530	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-290	5	-1.95	276638080	18480	89.02	14670	15270	14600	19350	10430	14890	14970.72	1.25	-1159	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	876	-9.54	8.24	12	0.31	-1531.00	1772.00	23650	20230901	-38.27	12380	20231101	17.93	19000	-23.16	20240131	13240	10.27	20240416	23650	-38.27	20230901	12380	17.93	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
11	20240530	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-80	5	-0.54	259697280	17325	83.46	14670	15270	14670	19350	10430	14890	14989.74	1.25	-894	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	889	-9.67	8.36	12	0.29	-1531.00	1772.00	23650	20230901	-37.38	12380	20231101	19.63	19000	-22.05	20240131	13240	11.86	20240416	23650	-37.38	20230901	12380	19.63	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
12	20240530	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	14810	-80	5	-0.54	226631960	15098	72.73	14670	15270	14670	19350	10430	14890	15010.73	1.25	-877	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	889	-9.67	8.36	12	0.25	-1531.00	1772.00	23650	20230901	-37.38	12380	20231101	19.63	19000	-22.05	20240131	13240	11.86	20240416	23650	-37.38	20230901	12380	19.63	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
13	20240530	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-90	5	-0.60	223605040	14894	71.75	14670	15270	14670	19350	10430	14890	15013.10	1.25	-826	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	889	-9.67	8.35	12	0.25	-1531.00	1772.00	23650	20230901	-37.42	12380	20231101	19.55	19000	-22.11	20240131	13240	11.78	20240416	23650	-37.42	20230901	12380	19.55	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
14	20240530	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-40	5	-0.27	212174500	14123	68.03	14670	15270	14670	19350	10430	14890	15023.33	1.25	-1160	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	892	-9.70	8.38	12	0.24	-1531.00	1772.00	23650	20230901	-37.21	12380	20231101	19.95	19000	-21.84	20240131	13240	12.16	20240416	23650	-37.21	20230901	12380	19.95	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
15	20240530	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	0	3	0.00	189298130	12580	60.60	14670	15270	14670	19350	10430	14890	15047.55	1.25	-257	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	894	-9.73	8.40	12	0.21	-1531.00	1772.00	23650	20230901	-37.04	12380	20231101	20.27	19000	-21.63	20240131	13240	12.46	20240416	23650	-37.04	20230901	12380	20.27	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
16	20240530	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	90	2	0.60	156561550	10391	50.06	14670	15270	14670	19350	10430	14890	15067.03	1.25	727	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	899	-9.78	8.45	12	0.17	-1531.00	1772.00	23650	20230901	-36.66	12380	20231101	21.00	19000	-21.16	20240131	13240	13.14	20240416	23650	-36.66	20230901	12380	21.00	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
17	20240530	090945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	110	2	0.74	1983820	133	0.64	14670	15000	14670	19350	10430	14890	14915.94	1.25	-16	15323	15106	14673	14456	14023	15215	14565	30	4460	500	10120	10	1	6003387	901	-9.80	8.47	12	0.00	-1531.00	1772.00	23650	20230901	-36.58	12380	20231101	21.16	19000	-21.05	20240131	13240	13.29	20240416	23650	-36.58	20230901	12380	21.16	20231101	0.23	N	196300	500	30 억	75197	N	N	N	N
18	20240529	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	390	2	2.69	304848710	20751	132.49	14590	14890	14240	18850	10150	14500	14687.87	1.21	2557	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	894	-9.73	8.40	12	0.35	-1531.00	1772.00	23650	20230901	-37.04	12380	20231101	20.27	19000	-21.63	20240131	13240	12.46	20240416	23650	-37.04	20230901	12380	20.27	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
19	20240529	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	350	2	2.41	286506700	19517	124.61	14590	14880	14240	18850	10150	14500	14679.85	1.21	2776	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	892	-9.70	8.38	12	0.33	-1531.00	1772.00	23650	20230901	-37.21	12380	20231101	19.95	19000	-21.84	20240131	13240	12.16	20240416	23650	-37.21	20230901	12380	19.95	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
20	20240529	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	14740	240	2	1.66	259499910	17697	112.99	14590	14850	14240	18850	10150	14500	14663.50	1.21	2802	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	885	-9.63	8.32	12	0.29	-1531.00	1772.00	23650	20230901	-37.67	12380	20231101	19.06	19000	-22.42	20240131	13240	11.33	20240416	23650	-37.67	20230901	12380	19.06	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
21	20240529	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	290	2	2.00	226463610	15462	98.72	14590	14850	14240	18850	10150	14500	14646.46	1.21	2420	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	888	-9.66	8.35	12	0.26	-1531.00	1772.00	23650	20230901	-37.46	12380	20231101	19.47	19000	-22.16	20240131	13240	11.71	20240416	23650	-37.46	20230901	12380	19.47	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
22	20240529	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	230	2	1.59	150295000	10297	65.75	14590	14750	14240	18850	10150	14500	14596.00	1.21	1208	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	884	-9.62	8.31	12	0.17	-1531.00	1772.00	23650	20230901	-37.72	12380	20231101	18.98	19000	-22.47	20240131	13240	11.25	20240416	23650	-37.72	20230901	12380	18.98	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
23	20240529	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	90	2	0.62	60193450	4151	26.50	14590	14600	14240	18850	10150	14500	14500.95	1.21	-854	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	876	-9.53	8.23	12	0.07	-1531.00	1772.00	23650	20230901	-38.31	12380	20231101	17.85	19000	-23.21	20240131	13240	10.20	20240416	23650	-38.31	20230901	12380	17.85	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
24	20240529	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-60	5	-0.41	46952200	3240	20.69	14590	14600	14240	18850	10150	14500	14491.42	1.21	-1110	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	867	-9.43	8.15	12	0.05	-1531.00	1772.00	23650	20230901	-38.94	12380	20231101	16.64	19000	-24.00	20240131	13240	9.06	20240416	23650	-38.94	20230901	12380	16.64	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
25	20240529	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-150	5	-1.03	5397350	377	2.41	14590	14590	14240	18850	10150	14500	14316.58	1.21	-170	14826	14662	14336	14172	13846	14745	14255	30	4350	500	9860	10	1	6003387	861	-9.37	8.10	12	0.01	-1531.00	1772.00	23650	20230901	-39.32	12380	20231101	15.91	19000	-24.47	20240131	13240	8.38	20240416	23650	-39.32	20230901	12380	15.91	20231101	0.23	N	196300	500	30 억	72688	N	N	N	N
26	20240528	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	320	2	2.26	222945790	15662	109.96	14170	14500	14010	18430	9930	14180	14234.82	1.16	3056	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	870	-9.47	8.18	12	0.26	-1531.00	1772.00	23650	20230901	-38.69	12380	20231101	17.12	19000	-23.68	20240131	13240	9.52	20240416	23650	-38.69	20230901	12380	17.12	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
27	20240528	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	80	2	0.56	190253220	13387	93.99	14170	14290	14010	18430	9930	14180	14211.79	1.16	1653	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	856	-9.31	8.05	12	0.22	-1531.00	1772.00	23650	20230901	-39.70	12380	20231101	15.19	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	12380	15.19	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
28	20240528	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	90	2	0.63	171732930	12085	84.85	14170	14290	14010	18430	9930	14180	14210.42	1.16	1727	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	857	-9.32	8.05	12	0.20	-1531.00	1772.00	23650	20230901	-39.66	12380	20231101	15.27	19000	-24.89	20240131	13240	7.78	20240416	23650	-39.66	20230901	12380	15.27	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
29	20240528	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	80	2	0.56	163886480	11535	80.99	14170	14290	14010	18430	9930	14180	14207.76	1.16	1761	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	856	-9.31	8.05	12	0.19	-1531.00	1772.00	23650	20230901	-39.70	12380	20231101	15.19	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	12380	15.19	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
30	20240528	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	50	2	0.35	127240600	8960	62.91	14170	14290	14010	18430	9930	14180	14200.96	1.16	1610	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	854	-9.29	8.03	12	0.15	-1531.00	1772.00	23650	20230901	-39.83	12380	20231101	14.94	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	12380	14.94	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
31	20240528	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	80	2	0.56	122331850	8615	60.49	14170	14290	14010	18430	9930	14180	14199.87	1.16	1835	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	856	-9.31	8.05	12	0.14	-1531.00	1772.00	23650	20230901	-39.70	12380	20231101	15.19	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	12380	15.19	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
32	20240528	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-50	5	-0.35	26531630	1886	13.24	14170	14180	14010	18430	9930	14180	14067.67	1.16	-248	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	848	-9.23	7.97	12	0.03	-1531.00	1772.00	23650	20230901	-40.25	12380	20231101	14.14	19000	-25.63	20240131	13240	6.72	20240416	23650	-40.25	20230901	12380	14.14	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
33	20240528	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	0	3	0.00	354460	25	0.18	14170	14180	14170	18430	9930	14180	14178.40	1.16	0	14353	14266	14103	14016	13853	14310	14060	30	4250	500	9640	10	1	6003387	851	-9.26	8.00	12	0.00	-1531.00	1772.00	23650	20230901	-40.04	12380	20231101	14.54	19000	-25.37	20240131	13240	7.10	20240416	23650	-40.04	20230901	12380	14.54	20231101	0.23	N	196300	500	30 억	69632	N	N	N	N
34	20240527	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	20	2	0.14	200150380	14229	20.03	14160	14190	13940	18400	9920	14160	14066.37	1.20	-2356	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	851	-9.26	8.00	12	0.24	-1531.00	1772.00	23650	20230901	-40.04	12380	20231101	14.54	19000	-25.37	20240131	13240	7.10	20240416	23650	-40.04	20230901	12380	14.54	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
35	20240527	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-40	5	-0.28	198554640	14116	19.87	14160	14190	13940	18400	9920	14160	14065.93	1.20	-2351	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	848	-9.22	7.97	12	0.24	-1531.00	1772.00	23650	20230901	-40.30	12380	20231101	14.05	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	12380	14.05	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
36	20240527	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-40	5	-0.28	170037190	12101	17.04	14160	14190	13940	18400	9920	14160	14051.50	1.20	-2347	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	848	-9.22	7.97	12	0.20	-1531.00	1772.00	23650	20230901	-40.30	12380	20231101	14.05	19000	-25.68	20240131	13240	6.65	20240416	23650	-40.30	20230901	12380	14.05	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
37	20240527	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-100	5	-0.71	139394630	9926	13.97	14160	14190	13940	18400	9920	14160	14043.38	1.20	-2229	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	844	-9.18	7.93	12	0.17	-1531.00	1772.00	23650	20230901	-40.55	12380	20231101	13.57	19000	-26.00	20240131	13240	6.19	20240416	23650	-40.55	20230901	12380	13.57	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
38	20240527	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-10	5	-0.07	132711610	9450	13.30	14160	14190	13940	18400	9920	14160	14043.56	1.20	-2051	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	849	-9.24	7.99	12	0.16	-1531.00	1772.00	23650	20230901	-40.17	12380	20231101	14.30	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	12380	14.30	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
39	20240527	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-130	5	-0.92	113517120	8088	11.39	14160	14190	13940	18400	9920	14160	14035.25	1.20	-1372	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	842	-9.16	7.92	12	0.13	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
40	20240527	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-70	5	-0.49	87154830	6217	8.75	14160	14180	13940	18400	9920	14160	14018.79	1.20	274	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	846	-9.20	7.95	12	0.10	-1531.00	1772.00	23650	20230901	-40.42	12380	20231101	13.81	19000	-25.84	20240131	13240	6.42	20240416	23650	-40.42	20230901	12380	13.81	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
41	20240527	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-160	5	-1.13	41370130	2952	4.16	14160	14180	14000	18400	9920	14160	14014.27	1.20	898	15280	14720	14110	13550	12940	14415	13245	30	4240	500	9620	10	1	6003387	840	-9.14	7.90	12	0.05	-1531.00	1772.00	23650	20230901	-40.80	12380	20231101	13.09	19000	-26.32	20240131	13240	5.74	20240416	23650	-40.80	20230901	12380	13.09	20231101	0.23	N	196300	500	30 억	72101	N	N	N	N
42	20240524	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-500	5	-3.41	996824150	70697	1226.74	14660	14670	13500	19050	10270	14660	14099.81	1.06	9498	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	850	-9.25	7.99	12	1.18	-1531.00	1772.00	23650	20230901	-40.13	12380	20231101	14.38	19000	-25.47	20240131	13240	6.95	20240416	23650	-40.13	20230901	12380	14.38	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
43	20240524	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-630	5	-4.30	973510490	69042	1198.02	14660	14670	13500	19050	10270	14660	14100.26	1.06	9818	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	842	-9.16	7.92	12	1.15	-1531.00	1772.00	23650	20230901	-40.68	12380	20231101	13.33	19000	-26.16	20240131	13240	5.97	20240416	23650	-40.68	20230901	12380	13.33	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
44	20240524	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-510	5	-3.48	831395500	58890	1021.86	14660	14670	13500	19050	10270	14660	14117.77	1.06	12476	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	849	-9.24	7.99	12	0.98	-1531.00	1772.00	23650	20230901	-40.17	12380	20231101	14.30	19000	-25.53	20240131	13240	6.87	20240416	23650	-40.17	20230901	12380	14.30	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
45	20240524	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	-520	5	-3.55	790909500	56024	972.13	14660	14670	13500	19050	10270	14660	14117.33	1.06	14337	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	849	-9.24	7.98	12	0.93	-1531.00	1772.00	23650	20230901	-40.21	12380	20231101	14.22	19000	-25.58	20240131	13240	6.80	20240416	23650	-40.21	20230901	12380	14.22	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
46	20240524	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-430	5	-2.93	754733590	53460	927.64	14660	14670	13500	19050	10270	14660	14117.73	1.06	15381	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	854	-9.29	8.03	12	0.89	-1531.00	1772.00	23650	20230901	-39.83	12380	20231101	14.94	19000	-25.11	20240131	13240	7.48	20240416	23650	-39.83	20230901	12380	14.94	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
47	20240524	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-570	5	-3.89	734144030	52007	902.43	14660	14670	13500	19050	10270	14660	14116.25	1.06	16420	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	846	-9.20	7.95	12	0.87	-1531.00	1772.00	23650	20230901	-40.42	12380	20231101	13.81	19000	-25.84	20240131	13240	6.42	20240416	23650	-40.42	20230901	12380	13.81	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
48	20240524	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-550	5	-3.75	472627380	33554	582.23	14660	14670	13500	19050	10270	14660	14085.57	1.06	18189	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	847	-9.22	7.96	12	0.56	-1531.00	1772.00	23650	20230901	-40.34	12380	20231101	13.97	19000	-25.74	20240131	13240	6.57	20240416	23650	-40.34	20230901	12380	13.97	20231101	0.23	N	196300	500	30 억	63745	N	N	N	N
49	20240524	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	-1160	5	-7.91	38210920	2698	46.82	14660	14670	13500	19050	10270	14660	14162.68	1.06	516	15000	14830	14680	14510	14360	14755	14435	30	4390	500	9960	10	1	6003387	810	-8.82	7.62	12	0.04	-1531.00	1772.00	23650	20230901	-42.92	12380	20231101	9.05	19000	-28.95	20240131	13240	1.96	20240416	23650	-42.92	20230901	12380	9.05	20231101	0.23	N	196300	500	30 억	63745	Y	N	N	N
50	20240523	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	60	2	0.41	84556340	5762	30.57	14680	14850	14530	18980	10220	14600	14674.82	1.10	-1939	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	880	-9.58	8.27	12	0.10	-1531.00	1772.00	23650	20230901	-38.01	12380	20231101	18.42	19000	-22.84	20240131	13240	10.73	20240416	23650	-38.01	20230901	12380	18.42	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
51	20240523	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	14660	60	2	0.41	67970840	4628	24.55	14680	14850	14530	18980	10220	14600	14686.87	1.10	-1415	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	880	-9.58	8.27	12	0.08	-1531.00	1772.00	23650	20230901	-38.01	12380	20231101	18.42	19000	-22.84	20240131	13240	10.73	20240416	23650	-38.01	20230901	12380	18.42	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
52	20240523	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	50	2	0.34	63666520	4334	22.99	14680	14850	14530	18980	10220	14600	14690.01	1.10	-1472	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	879	-9.57	8.27	12	0.07	-1531.00	1772.00	23650	20230901	-38.05	12380	20231101	18.34	19000	-22.89	20240131	13240	10.65	20240416	23650	-38.05	20230901	12380	18.34	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
53	20240523	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	50	2	0.34	62699620	4268	22.64	14680	14850	14530	18980	10220	14600	14690.63	1.10	-1473	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	879	-9.57	8.27	12	0.07	-1531.00	1772.00	23650	20230901	-38.05	12380	20231101	18.34	19000	-22.89	20240131	13240	10.65	20240416	23650	-38.05	20230901	12380	18.34	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
54	20240523	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	0	3	0.00	60417110	4112	21.82	14680	14850	14530	18980	10220	14600	14692.88	1.10	-1422	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	876	-9.54	8.24	12	0.07	-1531.00	1772.00	23650	20230901	-38.27	12380	20231101	17.93	19000	-23.16	20240131	13240	10.27	20240416	23650	-38.27	20230901	12380	17.93	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
55	20240523	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14690	90	2	0.62	31211750	2114	11.22	14680	14850	14680	18980	10220	14600	14764.31	1.10	-334	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	882	-9.60	8.29	12	0.04	-1531.00	1772.00	23650	20230901	-37.89	12380	20231101	18.66	19000	-22.68	20240131	13240	10.95	20240416	23650	-37.89	20230901	12380	18.66	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
56	20240523	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	230	2	1.58	23215460	1571	8.34	14680	14850	14680	18980	10220	14600	14777.50	1.10	185	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	890	-9.69	8.37	12	0.03	-1531.00	1772.00	23650	20230901	-37.29	12380	20231101	19.79	19000	-21.95	20240131	13240	12.01	20240416	23650	-37.29	20230901	12380	19.79	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
57	20240523	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	80	2	0.55	778040	53	0.28	14680	14680	14680	18980	10220	14600	14680.00	1.10	52	15220	14910	14560	14250	13900	14930	14270	30	4380	500	9920	10	1	6003387	881	-9.59	8.28	12	0.00	-1531.00	1772.00	23650	20230901	-37.93	12380	20231101	18.58	19000	-22.74	20240131	13240	10.88	20240416	23650	-37.93	20230901	12380	18.58	20231101	0.23	N	196300	500	30 억	65795	N	N	N	N
58	20240522	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	60	2	0.41	276056400	18778	130.64	14600	14870	14210	18900	10180	14540	14701.05	1.09	-548	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	876	-9.54	8.24	12	0.31	-1531.00	1772.00	23650	20230901	-38.27	12380	20231101	17.93	19000	-23.16	20240131	13240	10.27	20240416	23650	-38.27	20230901	12380	17.93	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
59	20240522	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	160	2	1.10	263504940	17919	124.66	14600	14870	14210	18900	10180	14540	14705.34	1.09	-596	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	882	-9.60	8.30	12	0.30	-1531.00	1772.00	23650	20230901	-37.84	12380	20231101	18.74	19000	-22.63	20240131	13240	11.03	20240416	23650	-37.84	20230901	12380	18.74	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
60	20240522	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	110	2	0.76	210736090	14345	99.80	14600	14870	14210	18900	10180	14540	14690.56	1.09	-325	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	879	-9.57	8.27	12	0.24	-1531.00	1772.00	23650	20230901	-38.05	12380	20231101	18.34	19000	-22.89	20240131	13240	10.65	20240416	23650	-38.05	20230901	12380	18.34	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
61	20240522	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	260	2	1.79	142142570	9692	67.43	14600	14800	14210	18900	10180	14540	14665.97	1.09	-131	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	889	-9.67	8.35	12	0.16	-1531.00	1772.00	23650	20230901	-37.42	12380	20231101	19.55	19000	-22.11	20240131	13240	11.78	20240416	23650	-37.42	20230901	12380	19.55	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
62	20240522	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	210	2	1.44	112195090	7664	53.32	14600	14800	14210	18900	10180	14540	14639.23	1.09	-112	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	885	-9.63	8.32	12	0.13	-1531.00	1772.00	23650	20230901	-37.63	12380	20231101	19.14	19000	-22.37	20240131	13240	11.40	20240416	23650	-37.63	20230901	12380	19.14	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
63	20240522	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	60	2	0.41	50914450	3490	24.28	14600	14680	14210	18900	10180	14540	14588.67	1.09	-628	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	876	-9.54	8.24	12	0.06	-1531.00	1772.00	23650	20230901	-38.27	12380	20231101	17.93	19000	-23.16	20240131	13240	10.27	20240416	23650	-38.27	20230901	12380	17.93	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
64	20240522	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	30	2	0.21	12396980	856	5.96	14600	14600	14210	18900	10180	14540	14482.45	1.09	-439	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	875	-9.52	8.22	12	0.01	-1531.00	1772.00	23650	20230901	-38.39	12380	20231101	17.69	19000	-23.32	20240131	13240	10.05	20240416	23650	-38.39	20230901	12380	17.69	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
65	20240522	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	0	3	0.00	10831140	748	5.20	14600	14600	14210	18900	10180	14540	14480.13	1.09	-343	15060	14800	14490	14230	13920	14930	14360	30	4360	500	9880	10	1	6003387	873	-9.50	8.21	12	0.01	-1531.00	1772.00	23650	20230901	-38.52	12380	20231101	17.45	19000	-23.47	20240131	13240	9.82	20240416	23650	-38.52	20230901	12380	17.45	20231101	0.23	N	196300	500	30 억	65415	N	N	N	N
66	20240521	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	50	2	0.35	206364880	14373	52.53	14490	14750	14180	18830	10150	14490	14357.82	1.11	-1106	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	873	-9.50	8.21	12	0.24	-1531.00	1772.00	23650	20230901	-38.52	12380	20231101	17.45	19000	-23.47	20240131	13240	9.82	20240416	23650	-38.52	20230901	12380	17.45	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
67	20240521	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	40	2	0.28	204258450	14228	52.00	14490	14750	14180	18830	10150	14490	14356.09	1.11	-1103	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	872	-9.49	8.20	12	0.24	-1531.00	1772.00	23650	20230901	-38.56	12380	20231101	17.37	19000	-23.53	20240131	13240	9.74	20240416	23650	-38.56	20230901	12380	17.37	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
68	20240521	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-40	5	-0.28	146622300	10253	37.47	14490	14750	14180	18830	10150	14490	14300.43	1.11	-2767	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	867	-9.44	8.15	12	0.17	-1531.00	1772.00	23650	20230901	-38.90	12380	20231101	16.72	19000	-23.95	20240131	13240	9.14	20240416	23650	-38.90	20230901	12380	16.72	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
69	20240521	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-90	5	-0.62	144118180	10079	36.83	14490	14750	14180	18830	10150	14490	14298.86	1.11	-2871	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	864	-9.41	8.13	12	0.17	-1531.00	1772.00	23650	20230901	-39.11	12380	20231101	16.32	19000	-24.21	20240131	13240	8.76	20240416	23650	-39.11	20230901	12380	16.32	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
70	20240521	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-200	5	-1.38	137639290	9628	35.19	14490	14750	14180	18830	10150	14490	14295.73	1.11	-2898	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	858	-9.33	8.06	12	0.16	-1531.00	1772.00	23650	20230901	-39.58	12380	20231101	15.43	19000	-24.79	20240131	13240	7.93	20240416	23650	-39.58	20230901	12380	15.43	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
71	20240521	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-230	5	-1.59	89503530	6244	22.82	14490	14750	14210	18830	10150	14490	14334.33	1.11	-2863	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	856	-9.31	8.05	12	0.10	-1531.00	1772.00	23650	20230901	-39.70	12380	20231101	15.19	19000	-24.95	20240131	13240	7.70	20240416	23650	-39.70	20230901	12380	15.19	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
72	20240521	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-280	5	-1.93	58823310	4093	14.96	14490	14750	14210	18830	10150	14490	14371.69	1.11	-2822	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	853	-9.28	8.02	12	0.07	-1531.00	1772.00	23650	20230901	-39.92	12380	20231101	14.78	19000	-25.21	20240131	13240	7.33	20240416	23650	-39.92	20230901	12380	14.78	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
73	20240521	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	260	2	1.79	6224380	431	1.58	14490	14750	14290	18830	10150	14490	14441.72	1.11	150	14843	14666	14483	14306	14123	14575	14215	30	4340	500	9850	10	1	6003387	885	-9.63	8.32	12	0.01	-1531.00	1772.00	23650	20230901	-37.63	12380	20231101	19.14	19000	-22.37	20240131	13240	11.40	20240416	23650	-37.63	20230901	12380	19.14	20231101	0.23	N	196300	500	30 억	66517	N	N	N	N
74	20240517	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	-390	5	-2.57	410878540	27744	110.98	15160	15250	14680	19730	10630	15180	14809.64	1.15	-1045	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	888	-9.66	8.35	12	0.46	-1531.00	1772.00	23650	20230901	-37.46	12380	20231101	19.47	19000	-22.16	20240131	13240	11.71	20240416	23650	-37.46	20230901	12380	19.47	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
75	20240517	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	-400	5	-2.64	399668670	26983	107.94	15160	15250	14680	19730	10630	15180	14811.87	1.15	-993	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	887	-9.65	8.34	12	0.45	-1531.00	1772.00	23650	20230901	-37.51	12380	20231101	19.39	19000	-22.21	20240131	13240	11.63	20240416	23650	-37.51	20230901	12380	19.39	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
76	20240517	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14800	-380	5	-2.50	312611750	21086	84.35	15160	15250	14690	19730	10630	15180	14825.56	1.15	-686	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	889	-9.67	8.35	12	0.35	-1531.00	1772.00	23650	20230901	-37.42	12380	20231101	19.55	19000	-22.11	20240131	13240	11.78	20240416	23650	-37.42	20230901	12380	19.55	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
77	20240517	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14910	-270	5	-1.78	258603120	17426	69.71	15160	15250	14700	19730	10630	15180	14840.07	1.15	-780	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	895	-9.74	8.41	12	0.29	-1531.00	1772.00	23650	20230901	-36.96	12380	20231101	20.44	19000	-21.53	20240131	13240	12.61	20240416	23650	-36.96	20230901	12380	20.44	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
78	20240517	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-350	5	-2.31	226359980	15260	61.04	15160	15250	14700	19730	10630	15180	14833.55	1.15	-649	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	890	-9.69	8.37	12	0.25	-1531.00	1772.00	23650	20230901	-37.29	12380	20231101	19.79	19000	-21.95	20240131	13240	12.01	20240416	23650	-37.29	20230901	12380	19.79	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
79	20240517	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-310	5	-2.04	194597340	13123	52.49	15160	15250	14700	19730	10630	15180	14828.72	1.15	87	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	893	-9.71	8.39	12	0.22	-1531.00	1772.00	23650	20230901	-37.12	12380	20231101	20.11	19000	-21.74	20240131	13240	12.31	20240416	23650	-37.12	20230901	12380	20.11	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
80	20240517	100818	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-430	5	-2.83	142327440	9592	38.37	15160	15250	14700	19730	10630	15180	14838.14	1.15	318	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	885	-9.63	8.32	12	0.16	-1531.00	1772.00	23650	20230901	-37.63	12380	20231101	19.14	19000	-22.37	20240131	13240	11.40	20240416	23650	-37.63	20230901	12380	19.14	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
81	20240517	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	-20	5	-0.13	4364850	288	1.15	15160	15180	15140	19730	10630	15180	15155.73	1.15	-125	15753	15466	15213	14926	14673	15610	15070	30	4550	500	10320	10	1	6003387	910	-9.90	8.56	12	0.00	-1531.00	1772.00	23650	20230901	-35.90	12380	20231101	22.46	19000	-20.21	20240131	13240	14.50	20240416	23650	-35.90	20230901	12380	22.46	20231101	0.24	N	196300	500	30 억	68811	N	N	N	N
82	20240516	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	100	2	0.66	378731310	24998	38.26	15070	15500	14960	19600	10560	15080	15150.46	1.20	-2258	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	911	-9.92	8.57	12	0.42	-1531.00	1772.00	23650	20230901	-35.81	12380	20231101	22.62	19000	-20.11	20240131	13240	14.65	20240416	23650	-35.81	20230901	12380	22.62	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
83	20240516	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	10	2	0.07	371652020	24530	37.55	15070	15500	14960	19600	10560	15080	15150.92	1.20	-2241	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	906	-9.86	8.52	12	0.41	-1531.00	1772.00	23650	20230901	-36.19	12380	20231101	21.89	19000	-20.58	20240131	13240	13.97	20240416	23650	-36.19	20230901	12380	21.89	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
84	20240516	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	-10	5	-0.07	347148390	22906	35.06	15070	15500	14960	19600	10560	15080	15155.35	1.20	-2492	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	905	-9.84	8.50	12	0.38	-1531.00	1772.00	23650	20230901	-36.28	12380	20231101	21.73	19000	-20.68	20240131	13240	13.82	20240416	23650	-36.28	20230901	12380	21.73	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
85	20240516	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-80	5	-0.53	274251560	18067	27.65	15070	15500	14960	19600	10560	15080	15179.70	1.20	-1512	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	901	-9.80	8.47	12	0.30	-1531.00	1772.00	23650	20230901	-36.58	12380	20231101	21.16	19000	-21.05	20240131	13240	13.29	20240416	23650	-36.58	20230901	12380	21.16	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
86	20240516	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	60	2	0.40	196870280	12935	19.80	15070	15500	15060	19600	10560	15080	15219.97	1.20	-584	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	909	-9.89	8.54	12	0.22	-1531.00	1772.00	23650	20230901	-35.98	12380	20231101	22.29	19000	-20.32	20240131	13240	14.35	20240416	23650	-35.98	20230901	12380	22.29	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
87	20240516	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15230	150	2	0.99	128534520	8437	12.91	15070	15500	15060	19600	10560	15080	15234.62	1.20	-832	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	914	-9.95	8.59	12	0.14	-1531.00	1772.00	23650	20230901	-35.60	12380	20231101	23.02	19000	-19.84	20240131	13240	15.03	20240416	23650	-35.60	20230901	12380	23.02	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
88	20240516	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	210	2	1.39	98115310	6449	9.87	15070	15300	15060	19600	10560	15080	15214.03	1.20	-665	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	918	-9.99	8.63	12	0.11	-1531.00	1772.00	23650	20230901	-35.35	12380	20231101	23.51	19000	-19.53	20240131	13240	15.48	20240416	23650	-35.35	20230901	12380	23.51	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
89	20240516	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15260	180	2	1.19	27514930	1815	2.78	15070	15260	15060	19600	10560	15080	15159.74	1.20	-414	16686	15882	15346	14542	14006	15615	14275	30	4520	500	10250	10	1	6003387	916	-9.97	8.61	12	0.03	-1531.00	1772.00	23650	20230901	-35.48	12380	20231101	23.26	19000	-19.68	20240131	13240	15.26	20240416	23650	-35.48	20230901	12380	23.26	20231101	0.24	N	196300	500	30 억	72027	N	N	N	N
90	20240514	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-770	5	-4.86	1016939620	64778	430.62	15700	16150	14810	20600	11100	15850	15699.04	1.23	-439	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	905	-9.85	8.51	12	1.08	-1531.00	1772.00	23650	20230901	-36.24	12380	20231101	21.81	19000	-20.63	20240131	13240	13.90	20240416	23650	-36.24	20230901	12380	21.81	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
91	20240514	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-770	5	-4.86	978656820	62239	413.74	15700	16150	14810	20600	11100	15850	15724.17	1.23	823	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	905	-9.85	8.51	12	1.04	-1531.00	1772.00	23650	20230901	-36.24	12380	20231101	21.81	19000	-20.63	20240131	13240	13.90	20240416	23650	-36.24	20230901	12380	21.81	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
92	20240514	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-850	5	-5.36	869025360	54976	365.46	15700	16150	14810	20600	11100	15850	15807.36	1.23	2768	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	901	-9.80	8.47	12	0.92	-1531.00	1772.00	23650	20230901	-36.58	12380	20231101	21.16	19000	-21.05	20240131	13240	13.29	20240416	23650	-36.58	20230901	12380	21.16	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
93	20240514	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-250	5	-1.58	742468410	46701	310.45	15700	16150	15440	20600	11100	15850	15898.34	1.23	3852	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	937	-10.19	8.80	12	0.78	-1531.00	1772.00	23650	20230901	-34.04	12380	20231101	26.01	19000	-17.89	20240131	13240	17.82	20240416	23650	-34.04	20230901	12380	26.01	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
94	20240514	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-230	5	-1.45	685526970	43038	286.10	15700	16150	15620	20600	11100	15850	15928.41	1.23	4941	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	938	-10.20	8.81	12	0.72	-1531.00	1772.00	23650	20230901	-33.95	12380	20231101	26.17	19000	-17.79	20240131	13240	17.98	20240416	23650	-33.95	20230901	12380	26.17	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
95	20240514	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	-130	5	-0.82	666391070	41817	277.98	15700	16150	15620	20600	11100	15850	15935.89	1.23	5644	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	944	-10.27	8.87	12	0.70	-1531.00	1772.00	23650	20230901	-33.53	12380	20231101	26.98	19000	-17.26	20240131	13240	18.73	20240416	23650	-33.53	20230901	12380	26.98	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
96	20240514	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	-80	5	-0.50	569973840	35683	237.21	15700	16150	15700	20600	11100	15850	15973.26	1.23	7765	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	947	-10.30	8.90	12	0.59	-1531.00	1772.00	23650	20230901	-33.32	12380	20231101	27.38	19000	-17.00	20240131	13240	19.11	20240416	23650	-33.32	20230901	12380	27.38	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
97	20240514	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	90	2	0.57	349055690	21821	145.06	15700	16150	15700	20600	11100	15850	15996.32	1.23	15029	16323	16086	15893	15656	15463	15990	15560	30	4750	500	10770	10	1	6003387	957	-10.41	9.00	12	0.36	-1531.00	1772.00	23650	20230901	-32.60	12380	20231101	28.76	19000	-16.11	20240131	13240	20.39	20240416	23650	-32.60	20230901	12380	28.76	20231101	0.24	N	196300	500	30 억	73767	N	N	N	N
98	20240513	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-160	5	-1.00	238553600	15042	44.75	15970	16130	15700	20800	11210	16010	15859.17	1.30	-4093	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	952	-10.35	8.94	12	0.25	-1531.00	1772.00	23650	20230901	-32.98	12380	20231101	28.03	19000	-16.58	20240131	13240	19.71	20240416	23650	-32.98	20230901	12380	28.03	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
99	20240513	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-110	5	-0.69	223602980	14099	41.95	15970	16130	15700	20800	11210	16010	15859.49	1.30	-3550	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	955	-10.39	8.97	12	0.23	-1531.00	1772.00	23650	20230901	-32.77	12380	20231101	28.43	19000	-16.32	20240131	13240	20.09	20240416	23650	-32.77	20230901	12380	28.43	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
100	20240513	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	90	2	0.56	145909840	9175	27.30	15970	16100	15730	20800	11210	16010	15902.98	1.30	-3108	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	967	-10.52	9.09	12	0.15	-1531.00	1772.00	23650	20230901	-31.92	12380	20231101	30.05	19000	-15.26	20240131	13240	21.60	20240416	23650	-31.92	20230901	12380	30.05	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
101	20240513	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	-40	5	-0.25	110767100	6977	20.76	15970	16010	15730	20800	11210	16010	15876.04	1.30	-3630	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	959	-10.43	9.01	12	0.12	-1531.00	1772.00	23650	20230901	-32.47	12380	20231101	29.00	19000	-15.95	20240131	13240	20.62	20240416	23650	-32.47	20230901	12380	29.00	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
102	20240513	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	-130	5	-0.81	99697150	6282	18.69	15970	16010	15730	20800	11210	16010	15870.29	1.30	-3310	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	953	-10.37	8.96	12	0.10	-1531.00	1772.00	23650	20230901	-32.85	12380	20231101	28.27	19000	-16.42	20240131	13240	19.94	20240416	23650	-32.85	20230901	12380	28.27	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
103	20240513	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	-100	5	-0.62	87604550	5517	16.41	15970	16010	15730	20800	11210	16010	15879.02	1.30	-3139	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	955	-10.39	8.98	12	0.09	-1531.00	1772.00	23650	20230901	-32.73	12380	20231101	28.51	19000	-16.26	20240131	13240	20.17	20240416	23650	-32.73	20230901	12380	28.51	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
104	20240513	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	-100	5	-0.62	27174460	1706	5.08	15970	16000	15830	20800	11210	16010	15928.76	1.30	-646	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	955	-10.39	8.98	12	0.03	-1531.00	1772.00	23650	20230901	-32.73	12380	20231101	28.51	19000	-16.26	20240131	13240	20.17	20240416	23650	-32.73	20230901	12380	28.51	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
105	20240513	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	-40	5	-0.25	2185720	137	0.41	15970	15970	15900	20800	11210	16010	15954.16	1.30	-134	16603	16306	16053	15756	15503	16180	15630	30	4790	500	10880	10	1	6003387	959	-10.43	9.01	12	0.00	-1531.00	1772.00	23650	20230901	-32.47	12380	20231101	29.00	19000	-15.95	20240131	13240	20.62	20240416	23650	-32.47	20230901	12380	29.00	20231101	0.24	N	196300	500	30 억	77833	N	N	N	N
106	20240510	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	-80	5	-0.50	539881000	33613	85.19	16050	16350	15800	20900	11270	16090	16061.67	1.20	6037	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	961	-10.46	9.03	12	0.56	-1531.00	1772.00	23650	20230901	-32.30	12380	20231101	29.32	19000	-15.74	20240131	13240	20.92	20240416	23650	-32.30	20230901	12380	29.32	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
107	20240510	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-30	5	-0.19	516452630	32156	81.50	16050	16350	15800	20900	11270	16090	16060.85	1.20	6046	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	964	-10.49	9.06	12	0.54	-1531.00	1772.00	23650	20230901	-32.09	12380	20231101	29.73	19000	-15.47	20240131	13240	21.30	20240416	23650	-32.09	20230901	12380	29.73	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
108	20240510	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	-170	5	-1.06	440472040	27403	69.45	16050	16350	15800	20900	11270	16090	16073.86	1.20	7096	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	956	-10.40	8.98	12	0.46	-1531.00	1772.00	23650	20230901	-32.68	12380	20231101	28.59	19000	-16.21	20240131	13240	20.24	20240416	23650	-32.68	20230901	12380	28.59	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
109	20240510	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	20	2	0.12	416081110	25871	65.57	16050	16350	15800	20900	11270	16090	16082.92	1.20	7550	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	967	-10.52	9.09	12	0.43	-1531.00	1772.00	23650	20230901	-31.88	12380	20231101	30.13	19000	-15.21	20240131	13240	21.68	20240416	23650	-31.88	20230901	12380	30.13	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
110	20240510	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	10	2	0.06	389195630	24190	61.31	16050	16350	15800	20900	11270	16090	16089.11	1.20	7690	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	967	-10.52	9.09	12	0.40	-1531.00	1772.00	23650	20230901	-31.92	12380	20231101	30.05	19000	-15.26	20240131	13240	21.60	20240416	23650	-31.92	20230901	12380	30.05	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
111	20240510	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	0	3	0.00	365444480	22710	57.56	16050	16350	15800	20900	11270	16090	16091.79	1.20	8222	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	966	-10.51	9.08	12	0.38	-1531.00	1772.00	23650	20230901	-31.97	12380	20231101	29.97	19000	-15.32	20240131	13240	21.53	20240416	23650	-31.97	20230901	12380	29.97	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
112	20240510	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-70	5	-0.44	351938860	21867	55.42	16050	16350	15800	20900	11270	16090	16094.52	1.20	8865	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	962	-10.46	9.04	12	0.36	-1531.00	1772.00	23650	20230901	-32.26	12380	20231101	29.40	19000	-15.68	20240131	13240	21.00	20240416	23650	-32.26	20230901	12380	29.40	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
113	20240510	090801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	150	2	0.93	247934230	15386	39.00	16050	16240	16000	20900	11270	16090	16114.27	1.20	11248	16490	16290	15970	15770	15450	16390	15870	30	4810	500	10940	10	1	6003387	975	-10.61	9.16	12	0.26	-1531.00	1772.00	23650	20230901	-31.33	12380	20231101	31.18	19000	-14.53	20240131	13240	22.66	20240416	23650	-31.33	20230901	12380	31.18	20231101	0.24	N	196300	500	30 억	71793	N	N	N	N
114	20240509	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	430	2	2.75	627900360	39454	209.25	15660	16170	15650	20350	10970	15660	15914.75	1.08	3091	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	966	-10.51	9.08	12	0.66	-1531.00	1772.00	23650	20230901	-31.97	12380	20231101	29.97	19000	-15.32	20240131	13240	21.53	20240416	23650	-31.97	20230901	12380	29.97	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
115	20240509	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	380	2	2.43	575965920	36228	192.14	15660	16080	15650	20350	10970	15660	15898.36	1.08	2856	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	963	-10.48	9.05	12	0.60	-1531.00	1772.00	23650	20230901	-32.18	12380	20231101	29.56	19000	-15.58	20240131	13240	21.15	20240416	23650	-32.18	20230901	12380	29.56	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
116	20240509	140728	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	310	2	1.98	460323360	28995	153.78	15660	16040	15650	20350	10970	15660	15875.96	1.08	3852	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	959	-10.43	9.01	12	0.48	-1531.00	1772.00	23650	20230901	-32.47	12380	20231101	29.00	19000	-15.95	20240131	13240	20.62	20240416	23650	-32.47	20230901	12380	29.00	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
117	20240509	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	380	2	2.43	394775460	24886	131.99	15660	16040	15650	20350	10970	15660	15863.36	1.08	4762	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	963	-10.48	9.05	12	0.41	-1531.00	1772.00	23650	20230901	-32.18	12380	20231101	29.56	19000	-15.58	20240131	13240	21.15	20240416	23650	-32.18	20230901	12380	29.56	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
118	20240509	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	190	2	1.21	195240220	12387	65.70	15660	16000	15650	20350	10970	15660	15761.70	1.08	1702	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	952	-10.35	8.94	12	0.21	-1531.00	1772.00	23650	20230901	-32.98	12380	20231101	28.03	19000	-16.58	20240131	13240	19.71	20240416	23650	-32.98	20230901	12380	28.03	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
119	20240509	110749	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	170	2	1.09	157576290	10006	53.07	15660	16000	15650	20350	10970	15660	15748.18	1.08	1904	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	950	-10.34	8.93	12	0.17	-1531.00	1772.00	23650	20230901	-33.07	12380	20231101	27.87	19000	-16.68	20240131	13240	19.56	20240416	23650	-33.07	20230901	12380	27.87	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
120	20240509	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	120	2	0.77	98491760	6256	33.18	15660	16000	15650	20350	10970	15660	15743.57	1.08	1374	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	947	-10.31	8.91	12	0.10	-1531.00	1772.00	23650	20230901	-33.28	12380	20231101	27.46	19000	-16.95	20240131	13240	19.18	20240416	23650	-33.28	20230901	12380	27.46	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
121	20240509	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	40	2	0.26	18972340	1208	6.41	15660	15730	15660	20350	10970	15660	15705.58	1.08	8	16053	15856	15553	15356	15053	15705	15205	30	4690	500	10640	10	1	6003387	943	-10.25	8.86	12	0.02	-1531.00	1772.00	23650	20230901	-33.62	12380	20231101	26.82	19000	-17.37	20240131	13240	18.58	20240416	23650	-33.62	20230901	12380	26.82	20231101	0.24	N	196300	500	30 억	64840	N	N	N	N
122	20240508	160744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	100	2	0.64	289969960	18796	84.74	15750	15750	15250	20200	10900	15560	15427.22	1.13	-2027	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	940	-10.23	8.84	12	0.31	-1531.00	1772.00	23650	20230901	-33.78	11340	20230428	38.10	19000	-17.58	20240131	13240	18.28	20240416	23650	-33.78	20230901	12380	26.49	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
123	20240508	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	130	2	0.84	280918550	18218	82.13	15750	15750	15250	20200	10900	15560	15419.83	1.13	-1866	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	942	-10.25	8.85	12	0.30	-1531.00	1772.00	23650	20230901	-33.66	11340	20230428	38.36	19000	-17.42	20240131	13240	18.50	20240416	23650	-33.66	20230901	12380	26.74	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
124	20240508	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	-160	5	-1.03	240266000	15599	70.33	15750	15750	15250	20200	10900	15560	15402.65	1.13	-1690	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	925	-10.06	8.69	12	0.26	-1531.00	1772.00	23650	20230901	-34.88	11340	20230428	35.80	19000	-18.95	20240131	13240	16.31	20240416	23650	-34.88	20230901	12380	24.39	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
125	20240508	130741	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	-140	5	-0.90	200429930	13015	58.68	15750	15750	15250	20200	10900	15560	15399.92	1.13	-1879	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	926	-10.07	8.70	12	0.22	-1531.00	1772.00	23650	20230901	-34.80	11340	20230428	35.98	19000	-18.84	20240131	13240	16.47	20240416	23650	-34.80	20230901	12380	24.56	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
126	20240508	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	-210	5	-1.35	103443540	6725	30.32	15750	15750	15250	20200	10900	15560	15381.94	1.13	-3018	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	922	-10.03	8.66	12	0.11	-1531.00	1772.00	23650	20230901	-35.10	11340	20230428	35.36	19000	-19.21	20240131	13240	15.94	20240416	23650	-35.10	20230901	12380	23.99	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
127	20240508	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	-150	5	-0.96	52463500	3393	15.30	15750	15750	15350	20200	10900	15560	15462.28	1.13	-869	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	925	-10.07	8.70	12	0.06	-1531.00	1772.00	23650	20230901	-34.84	11340	20230428	35.89	19000	-18.89	20240131	13240	16.39	20240416	23650	-34.84	20230901	12380	24.47	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
128	20240508	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	-170	5	-1.09	32399320	2088	9.41	15750	15750	15360	20200	10900	15560	15516.92	1.13	-944	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	924	-10.05	8.69	12	0.03	-1531.00	1772.00	23650	20230901	-34.93	11340	20230428	35.71	19000	-19.00	20240131	13240	16.24	20240416	23650	-34.93	20230901	12380	24.31	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
129	20240508	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	15360	-200	5	-1.29	16530450	1059	4.77	15750	15750	15360	20200	10900	15560	15609.49	1.13	-411	16133	15846	15623	15336	15113	15990	15480	30	4640	500	10580	10	1	6003387	922	-10.03	8.67	12	0.02	-1531.00	1772.00	23650	20230901	-35.05	11340	20230428	35.45	19000	-19.16	20240131	13240	16.01	20240416	23650	-35.05	20230901	12380	24.07	20231101	0.24	N	196300	500	30 억	67841	N	N	N	N
130	20240503	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	0	3	0.00	193320820	12711	45.88	15200	15370	15080	19890	10710	15300	15208.17	1.19	-3126	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	919	-9.99	8.63	12	0.21	-1531.00	1772.00	23650	20230901	-35.31	10070	20230426	51.94	19000	-19.47	20240131	13240	15.56	20240416	23650	-35.31	20230901	12380	23.59	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
131	20240503	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15280	-20	5	-0.13	183413010	12063	43.54	15200	15370	15080	19890	10710	15300	15204.59	1.19	-3101	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	917	-9.98	8.62	12	0.20	-1531.00	1772.00	23650	20230901	-35.39	10070	20230426	51.74	19000	-19.58	20240131	13240	15.41	20240416	23650	-35.39	20230901	12380	23.42	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
132	20240503	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	-90	5	-0.59	133395530	8785	31.71	15200	15370	15080	19890	10710	15300	15184.47	1.19	-3486	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	913	-9.93	8.58	12	0.15	-1531.00	1772.00	23650	20230901	-35.69	10070	20230426	51.04	19000	-19.95	20240131	13240	14.88	20240416	23650	-35.69	20230901	12380	22.86	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
133	20240503	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-150	5	-0.98	112704130	7418	26.78	15200	15370	15080	19890	10710	15300	15193.33	1.19	-3383	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	910	-9.90	8.55	12	0.12	-1531.00	1772.00	23650	20230901	-35.94	10070	20230426	50.45	19000	-20.26	20240131	13240	14.43	20240416	23650	-35.94	20230901	12380	22.37	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
134	20240503	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	-110	5	-0.72	94028300	6183	22.32	15200	15370	15080	19890	10710	15300	15207.55	1.19	-2969	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	912	-9.92	8.57	12	0.10	-1531.00	1772.00	23650	20230901	-35.77	10070	20230426	50.84	19000	-20.05	20240131	13240	14.73	20240416	23650	-35.77	20230901	12380	22.70	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
135	20240503	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-190	5	-1.24	86999440	5719	20.64	15200	15370	15080	19890	10710	15300	15212.35	1.19	-2921	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	907	-9.87	8.53	12	0.10	-1531.00	1772.00	23650	20230901	-36.11	10070	20230426	50.05	19000	-20.47	20240131	13240	14.12	20240416	23650	-36.11	20230901	12380	22.05	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
136	20240503	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	-120	5	-0.78	65872150	4324	15.61	15200	15370	15150	19890	10710	15300	15234.08	1.19	-1918	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	911	-9.92	8.57	12	0.07	-1531.00	1772.00	23650	20230901	-35.81	10070	20230426	50.74	19000	-20.11	20240131	13240	14.65	20240416	23650	-35.81	20230901	12380	22.62	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
137	20240503	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	30	2	0.20	579620	38	0.14	15200	15330	15200	19890	10710	15300	15253.16	1.19	-1	15920	15610	15230	14920	14540	15765	15075	30	4590	500	10400	10	1	6003387	920	-10.01	8.65	12	0.00	-1531.00	1772.00	23650	20230901	-35.18	10070	20230426	52.23	19000	-19.32	20240131	13240	15.79	20240416	23650	-35.18	20230901	12380	23.83	20231101	0.24	N	196300	500	30 억	71195	N	N	N	N
138	20240502	160752	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	180	2	1.19	420155820	27676	83.93	15190	15540	14850	19650	10590	15120	15181.18	1.12	4868	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	919	-9.99	8.63	12	0.46	-1531.00	1772.00	23650	20230901	-35.31	9900	20230425	54.55	19000	-19.47	20240131	13240	15.56	20240416	23650	-35.31	20230901	12380	23.59	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
139	20240502	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	150	2	0.99	393609660	25934	78.64	15190	15540	14850	19650	10590	15120	15177.36	1.12	4901	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	917	-9.97	8.62	12	0.43	-1531.00	1772.00	23650	20230901	-35.43	9900	20230425	54.24	19000	-19.63	20240131	13240	15.33	20240416	23650	-35.43	20230901	12380	23.34	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
140	20240502	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	250	2	1.65	376852360	24838	75.32	15190	15540	14850	19650	10590	15120	15172.41	1.12	5413	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	923	-10.04	8.67	12	0.41	-1531.00	1772.00	23650	20230901	-35.01	9900	20230425	55.25	19000	-19.11	20240131	13240	16.09	20240416	23650	-35.01	20230901	12380	24.15	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
141	20240502	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	270	2	1.79	374139630	24661	74.78	15190	15540	14850	19650	10590	15120	15171.31	1.12	5445	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	924	-10.05	8.69	12	0.41	-1531.00	1772.00	23650	20230901	-34.93	9900	20230425	55.45	19000	-19.00	20240131	13240	16.24	20240416	23650	-34.93	20230901	12380	24.31	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
142	20240502	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	220	2	1.46	371131100	24465	74.19	15190	15540	14850	19650	10590	15120	15169.88	1.12	5348	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	921	-10.02	8.66	12	0.41	-1531.00	1772.00	23650	20230901	-35.14	9900	20230425	54.95	19000	-19.26	20240131	13240	15.86	20240416	23650	-35.14	20230901	12380	23.91	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
143	20240502	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	150	2	0.99	320963650	21207	64.31	15190	15290	14850	19650	10590	15120	15134.80	1.12	4924	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	917	-9.97	8.62	12	0.35	-1531.00	1772.00	23650	20230901	-35.43	9900	20230425	54.24	19000	-19.63	20240131	13240	15.33	20240416	23650	-35.43	20230901	12380	23.34	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
144	20240502	100747	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	0	3	0.00	172941270	11466	34.77	15190	15290	14850	19650	10590	15120	15082.96	1.12	999	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	908	-9.88	8.53	12	0.19	-1531.00	1772.00	23650	20230901	-36.07	9900	20230425	52.73	19000	-20.42	20240131	13240	14.20	20240416	23650	-36.07	20230901	12380	22.13	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N
145	20240502	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15130	10	2	0.07	34420640	2268	6.88	15190	15290	15010	19650	10590	15120	15176.65	1.12	-176	15553	15336	15143	14926	14733	15240	14830	30	4530	500	10280	10	1	6003387	908	-9.88	8.54	12	0.04	-1531.00	1772.00	23650	20230901	-36.03	9900	20230425	52.83	19000	-20.37	20240131	13240	14.27	20240416	23650	-36.03	20230901	12380	22.21	20231101	0.23	N	196300	500	30 억	67244	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History