KissMeData/308080/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4325	-35	5	-0.80	114238315	26332	237.93	4370	4390	4315	5660	3055	4360	4338.38	0.43	-807	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	833	-4.62	1.16	12	0.14	-937.00	3730.00	7900	20230602	-45.25	4315	20240531	0.23	6190	-30.13	20240102	4315	0.23	20240531	7900	-45.25	20230602	4315	0.23	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
3	20240531	151156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4360	0	3	0.00	106067520	24444	220.87	4370	4390	4315	5660	3055	4360	4339.20	0.43	-577	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	840	-4.65	1.17	12	0.13	-937.00	3730.00	7900	20230602	-44.81	4315	20240531	1.04	6190	-29.56	20240102	4315	1.04	20240531	7900	-44.81	20230602	4315	1.04	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
4	20240531	141154	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4345	-15	5	-0.34	96528850	22247	201.02	4370	4390	4315	5660	3055	4360	4338.96	0.43	482	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	837	-4.64	1.16	12	0.12	-937.00	3730.00	7900	20230602	-45.00	4315	20240531	0.70	6190	-29.81	20240102	4315	0.70	20240531	7900	-45.00	20230602	4315	0.70	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
5	20240531	131157	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4340	-20	5	-0.46	66951875	15459	139.69	4370	4390	4315	5660	3055	4360	4330.93	0.43	493	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	836	-4.63	1.16	12	0.08	-937.00	3730.00	7900	20230602	-45.06	4315	20240531	0.58	6190	-29.89	20240102	4315	0.58	20240531	7900	-45.06	20230602	4315	0.58	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
6	20240531	121159	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4360	0	3	0.00	59592530	13760	124.33	4370	4390	4315	5660	3055	4360	4330.85	0.43	503	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	840	-4.65	1.17	12	0.07	-937.00	3730.00	7900	20230602	-44.81	4315	20240531	1.04	6190	-29.56	20240102	4315	1.04	20240531	7900	-44.81	20230602	4315	1.04	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
7	20240531	111156	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4350	-10	5	-0.23	57762135	13339	120.53	4370	4390	4315	5660	3055	4360	4330.32	0.43	625	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	838	-4.64	1.17	12	0.07	-937.00	3730.00	7900	20230602	-44.94	4315	20240531	0.81	6190	-29.73	20240102	4315	0.81	20240531	7900	-44.94	20230602	4315	0.81	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
8	20240531	101152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	-5	5	-0.11	54924670	12686	114.63	4370	4390	4315	5660	3055	4360	4329.55	0.43	1060	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	839	-4.65	1.17	12	0.07	-937.00	3730.00	7900	20230602	-44.87	4315	20240531	0.93	6190	-29.64	20240102	4315	0.93	20240531	7900	-44.87	20230602	4315	0.93	20240531	0.69	N	308080	500	96 억	83419	N	N	N	N
9	20240531	091159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4325	-35	5	-0.80	7205040	1663	15.03	4370	4390	4325	5660	3055	4360	4332.56	0.43	338	4493	4426	4393	4326	4293	4410	4310	96	1300	500	3050	5	1	19263740	833	-4.62	1.16	12	0.01	-937.00	3730.00	7900	20230602	-45.25	4320	20240517	0.12	6190	-30.13	20240102	4320	0.12	20240517	7900	-45.25	20230602	4320	0.12	20240517	0.69	N	308080	500	96 억	83419	N	N	N	N
10	20240530	161151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4360	-35	5	-0.80	48143550	10967	65.35	4395	4460	4360	5710	3080	4395	4389.86	0.44	-452	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	840	-4.65	1.17	12	0.06	-937.00	3730.00	7900	20230602	-44.81	4320	20240517	0.93	6190	-29.56	20240102	4320	0.93	20240517	7900	-44.81	20230602	4320	0.93	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
11	20240530	151151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4380	-15	5	-0.34	42981855	9784	58.30	4395	4460	4360	5710	3080	4395	4393.08	0.44	-329	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	844	-4.67	1.17	12	0.05	-937.00	3730.00	7900	20230602	-44.56	4320	20240517	1.39	6190	-29.24	20240102	4320	1.39	20240517	7900	-44.56	20230602	4320	1.39	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
12	20240530	141150	57	100.00	KOSDAQ		제약	N	N	N	N	N	4380	-15	5	-0.34	41359575	9413	56.09	4395	4460	4360	5710	3080	4395	4393.88	0.44	-311	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	844	-4.67	1.17	12	0.05	-937.00	3730.00	7900	20230602	-44.56	4320	20240517	1.39	6190	-29.24	20240102	4320	1.39	20240517	7900	-44.56	20230602	4320	1.39	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
13	20240530	131152	57	100.00	KOSDAQ		제약	N	N	N	N	N	4380	-15	5	-0.34	30045905	6830	40.70	4395	4460	4360	5710	3080	4395	4399.11	0.44	-315	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	844	-4.67	1.17	12	0.04	-937.00	3730.00	7900	20230602	-44.56	4320	20240517	1.39	6190	-29.24	20240102	4320	1.39	20240517	7900	-44.56	20230602	4320	1.39	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
14	20240530	121149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4400	5	2	0.11	24977330	5677	33.83	4395	4460	4360	5710	3080	4395	4399.74	0.44	-315	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	848	-4.70	1.18	12	0.03	-937.00	3730.00	7900	20230602	-44.30	4320	20240517	1.85	6190	-28.92	20240102	4320	1.85	20240517	7900	-44.30	20230602	4320	1.85	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
15	20240530	111151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4400	5	2	0.11	17937010	4071	24.26	4395	4460	4385	5710	3080	4395	4406.05	0.44	65	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	848	-4.70	1.18	12	0.02	-937.00	3730.00	7900	20230602	-44.30	4320	20240517	1.85	6190	-28.92	20240102	4320	1.85	20240517	7900	-44.30	20230602	4320	1.85	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
16	20240530	101154	57	100.00	KOSDAQ		제약	N	N	N	N	N	4390	-5	5	-0.11	5808735	1322	7.88	4395	4460	4385	5710	3080	4395	4393.90	0.44	83	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	846	-4.69	1.18	12	0.01	-937.00	3730.00	7900	20230602	-44.43	4320	20240517	1.62	6190	-29.08	20240102	4320	1.62	20240517	7900	-44.43	20230602	4320	1.62	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
17	20240530	091152	57	100.00	KOSDAQ		제약	N	N	N	N	N	4390	-5	5	-0.11	87825	20	0.12	4395	4395	4390	5710	3080	4395	4391.25	0.44	-19	4565	4480	4425	4340	4285	4452	4312	96	1315	500	3070	5	1	19263740	846	-4.69	1.18	12	0.00	-937.00	3730.00	7900	20230602	-44.43	4320	20240517	1.62	6190	-29.08	20240102	4320	1.62	20240517	7900	-44.43	20230602	4320	1.62	20240517	0.68	N	308080	500	96 억	83856	N	N	N	N
18	20240529	161140	57	100.00	KOSDAQ		제약	N	N	N	N	N	4395	-105	5	-2.33	72617365	16495	118.14	4510	4510	4370	5850	3150	4500	4402.39	0.43	845	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	847	-4.69	1.18	12	0.09	-937.00	3730.00	7900	20230602	-44.37	4320	20240517	1.74	6190	-29.00	20240102	4320	1.74	20240517	7900	-44.37	20230602	4320	1.74	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
19	20240529	151141	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	-75	5	-1.67	71210455	16175	115.85	4510	4510	4370	5850	3150	4500	4402.50	0.43	880	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	852	-4.72	1.19	12	0.08	-937.00	3730.00	7900	20230602	-43.99	4320	20240517	2.43	6190	-28.51	20240102	4320	2.43	20240517	7900	-43.99	20230602	4320	2.43	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
20	20240529	141142	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	-75	5	-1.67	58008075	13169	94.32	4510	4510	4370	5850	3150	4500	4404.90	0.43	1788	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	852	-4.72	1.19	12	0.07	-937.00	3730.00	7900	20230602	-43.99	4320	20240517	2.43	6190	-28.51	20240102	4320	2.43	20240517	7900	-43.99	20230602	4320	2.43	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
21	20240529	131145	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	-80	5	-1.78	50059740	11360	81.36	4510	4510	4370	5850	3150	4500	4406.67	0.43	1788	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	851	-4.72	1.18	12	0.06	-937.00	3730.00	7900	20230602	-44.05	4320	20240517	2.31	6190	-28.59	20240102	4320	2.31	20240517	7900	-44.05	20230602	4320	2.31	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
22	20240529	121143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	-80	5	-1.78	41575515	9431	67.55	4510	4510	4370	5850	3150	4500	4408.39	0.43	1798	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	851	-4.72	1.18	12	0.05	-937.00	3730.00	7900	20230602	-44.05	4320	20240517	2.31	6190	-28.59	20240102	4320	2.31	20240517	7900	-44.05	20230602	4320	2.31	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
23	20240529	111143	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	-95	5	-2.11	33411290	7576	54.26	4510	4510	4370	5850	3150	4500	4410.15	0.43	1782	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	849	-4.70	1.18	12	0.04	-937.00	3730.00	7900	20230602	-44.24	4320	20240517	1.97	6190	-28.84	20240102	4320	1.97	20240517	7900	-44.24	20230602	4320	1.97	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
24	20240529	101136	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	-80	5	-1.78	26938350	6109	43.75	4510	4510	4370	5850	3150	4500	4409.62	0.43	1797	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	851	-4.72	1.18	12	0.03	-937.00	3730.00	7900	20230602	-44.05	4320	20240517	2.31	6190	-28.59	20240102	4320	2.31	20240517	7900	-44.05	20230602	4320	2.31	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
25	20240529	091138	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	-75	5	-1.67	20583135	4676	33.49	4510	4510	4370	5850	3150	4500	4401.87	0.43	2280	4560	4530	4490	4460	4420	4535	4465	96	1350	500	3150	5	1	19263740	852	-4.72	1.19	12	0.02	-937.00	3730.00	7900	20230602	-43.99	4320	20240517	2.43	6190	-28.51	20240102	4320	2.43	20240517	7900	-43.99	20230602	4320	2.43	20240517	0.68	N	308080	500	96 억	83011	N	N	N	N
26	20240528	161134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-55	5	-1.21	62214190	13925	64.73	4500	4520	4450	5920	3190	4555	4467.81	0.45	-3975	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	867	-4.80	1.21	12	0.07	-937.00	3730.00	7900	20230602	-43.04	4320	20240517	4.17	6190	-27.30	20240102	4320	4.17	20240517	7900	-43.04	20230602	4320	4.17	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
27	20240528	151136	57	100.00	KOSDAQ		제약	N	N	N	N	N	4470	-85	5	-1.87	51123220	11452	53.24	4500	4520	4450	5920	3190	4555	4464.13	0.45	-2774	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	861	-4.77	1.20	12	0.06	-937.00	3730.00	7900	20230602	-43.42	4320	20240517	3.47	6190	-27.79	20240102	4320	3.47	20240517	7900	-43.42	20230602	4320	3.47	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
28	20240528	141139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-80	5	-1.76	48635775	10898	50.66	4500	4500	4450	5920	3190	4555	4462.82	0.45	-2541	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	862	-4.78	1.20	12	0.06	-937.00	3730.00	7900	20230602	-43.35	4320	20240517	3.59	6190	-27.71	20240102	4320	3.59	20240517	7900	-43.35	20230602	4320	3.59	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
29	20240528	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	-70	5	-1.54	41450310	9290	43.19	4500	4500	4450	5920	3190	4555	4461.82	0.45	-1000	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	864	-4.79	1.20	12	0.05	-937.00	3730.00	7900	20230602	-43.23	4320	20240517	3.82	6190	-27.54	20240102	4320	3.82	20240517	7900	-43.23	20230602	4320	3.82	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
30	20240528	121134	57	100.00	KOSDAQ		제약	N	N	N	N	N	4465	-90	5	-1.98	30927160	6935	32.24	4500	4500	4450	5920	3190	4555	4459.58	0.45	435	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	860	-4.77	1.20	12	0.04	-937.00	3730.00	7900	20230602	-43.48	4320	20240517	3.36	6190	-27.87	20240102	4320	3.36	20240517	7900	-43.48	20230602	4320	3.36	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
31	20240528	111119	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-75	5	-1.65	28981545	6500	30.22	4500	4500	4450	5920	3190	4555	4458.70	0.45	728	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	863	-4.78	1.20	12	0.03	-937.00	3730.00	7900	20230602	-43.29	4320	20240517	3.70	6190	-27.63	20240102	4320	3.70	20240517	7900	-43.29	20230602	4320	3.70	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
32	20240528	101135	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-95	5	-2.09	20272420	4548	21.14	4500	4500	4450	5920	3190	4555	4457.44	0.45	1023	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	859	-4.76	1.20	12	0.02	-937.00	3730.00	7900	20230602	-43.54	4320	20240517	3.24	6190	-27.95	20240102	4320	3.24	20240517	7900	-43.54	20230602	4320	3.24	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
33	20240528	091138	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-80	5	-1.76	11758460	2639	12.27	4500	4500	4450	5920	3190	4555	4455.65	0.45	1229	4631	4592	4521	4482	4411	4612	4502	96	1365	500	3180	5	1	19263740	862	-4.78	1.20	12	0.01	-937.00	3730.00	7900	20230602	-43.35	4320	20240517	3.59	6190	-27.71	20240102	4320	3.59	20240517	7900	-43.35	20230602	4320	3.59	20240517	0.68	N	308080	500	96 억	86930	N	N	N	N
34	20240527	161119	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	15	2	0.33	96192370	21420	90.72	4540	4560	4450	5900	3180	4540	4490.73	0.46	-2046	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	877	-4.86	1.22	12	0.11	-937.00	3730.00	7900	20230602	-42.34	4320	20240517	5.44	6190	-26.41	20240102	4320	5.44	20240517	7900	-42.34	20230602	4320	5.44	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
35	20240527	151137	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	0	3	0.00	94220945	20986	88.89	4540	4540	4450	5900	3180	4540	4489.70	0.46	-1974	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	875	-4.85	1.22	12	0.11	-937.00	3730.00	7900	20230602	-42.53	4320	20240517	5.09	6190	-26.66	20240102	4320	5.09	20240517	7900	-42.53	20230602	4320	5.09	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
36	20240527	141133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	-20	5	-0.44	81057200	18073	76.55	4540	4540	4450	5900	3180	4540	4484.99	0.46	-1989	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	871	-4.82	1.21	12	0.09	-937.00	3730.00	7900	20230602	-42.78	4320	20240517	4.63	6190	-26.98	20240102	4320	4.63	20240517	7900	-42.78	20230602	4320	4.63	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
37	20240527	131133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-25	5	-0.55	63924800	14274	60.46	4540	4540	4450	5900	3180	4540	4478.41	0.46	-1692	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	870	-4.82	1.21	12	0.07	-937.00	3730.00	7900	20230602	-42.85	4320	20240517	4.51	6190	-27.06	20240102	4320	4.51	20240517	7900	-42.85	20230602	4320	4.51	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
38	20240527	121133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-40	5	-0.88	50958775	11387	48.23	4540	4540	4450	5900	3180	4540	4475.17	0.46	-921	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	867	-4.80	1.21	12	0.06	-937.00	3730.00	7900	20230602	-43.04	4320	20240517	4.17	6190	-27.30	20240102	4320	4.17	20240517	7900	-43.04	20230602	4320	4.17	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
39	20240527	111132	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-60	5	-1.32	29551260	6591	27.92	4540	4540	4450	5900	3180	4540	4483.58	0.46	-1060	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	863	-4.78	1.20	12	0.03	-937.00	3730.00	7900	20230602	-43.29	4320	20240517	3.70	6190	-27.63	20240102	4320	3.70	20240517	7900	-43.29	20230602	4320	3.70	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
40	20240527	101130	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	-50	5	-1.10	13906660	3105	13.15	4540	4540	4450	5900	3180	4540	4478.80	0.46	-226	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	865	-4.79	1.20	12	0.02	-937.00	3730.00	7900	20230602	-43.16	4320	20240517	3.94	6190	-27.46	20240102	4320	3.94	20240517	7900	-43.16	20230602	4320	3.94	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
41	20240527	091133	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-60	5	-1.32	1182990	263	1.11	4540	4540	4480	5900	3180	4540	4498.06	0.46	0	4633	4586	4508	4461	4383	4610	4485	96	1360	500	3170	5	1	19263740	863	-4.78	1.20	12	0.00	-937.00	3730.00	7900	20230602	-43.29	4320	20240517	3.70	6190	-27.63	20240102	4320	3.70	20240517	7900	-43.29	20230602	4320	3.70	20240517	0.67	N	308080	500	96 억	88976	N	N	N	N
42	20240524	161028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	100	2	2.25	105902160	23604	65.67	4430	4555	4430	5770	3110	4440	4486.61	0.46	1219	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	875	-4.85	1.22	12	0.12	-937.00	3730.00	7900	20230602	-42.53	4320	20240517	5.09	6190	-26.66	20240102	4320	5.09	20240517	7900	-42.53	20230602	4320	5.09	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
43	20240524	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	110	2	2.48	103318050	23031	64.08	4430	4555	4430	5770	3110	4440	4486.04	0.46	1197	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	877	-4.86	1.22	12	0.12	-937.00	3730.00	7900	20230602	-42.41	4320	20240517	5.32	6190	-26.49	20240102	4320	5.32	20240517	7900	-42.41	20230602	4320	5.32	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
44	20240524	141035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4505	65	2	1.46	56423445	12615	35.10	4430	4505	4430	5770	3110	4440	4472.73	0.46	-733	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	868	-4.81	1.21	12	0.07	-937.00	3730.00	7900	20230602	-42.97	4320	20240517	4.28	6190	-27.22	20240102	4320	4.28	20240517	7900	-42.97	20230602	4320	4.28	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
45	20240524	131030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	60	2	1.35	50221845	11230	31.24	4430	4505	4430	5770	3110	4440	4472.11	0.46	-921	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	867	-4.80	1.21	12	0.06	-937.00	3730.00	7900	20230602	-43.04	4320	20240517	4.17	6190	-27.30	20240102	4320	4.17	20240517	7900	-43.04	20230602	4320	4.17	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
46	20240524	121032	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	55	2	1.24	44322555	9918	27.59	4430	4505	4430	5770	3110	4440	4468.90	0.46	-927	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	866	-4.80	1.21	12	0.05	-937.00	3730.00	7900	20230602	-43.10	4320	20240517	4.05	6190	-27.38	20240102	4320	4.05	20240517	7900	-43.10	20230602	4320	4.05	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
47	20240524	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	60	2	1.35	36588135	8196	22.80	4430	4500	4430	5770	3110	4440	4464.15	0.46	-927	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	867	-4.80	1.21	12	0.04	-937.00	3730.00	7900	20230602	-43.04	4320	20240517	4.17	6190	-27.30	20240102	4320	4.17	20240517	7900	-43.04	20230602	4320	4.17	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
48	20240524	101037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4455	15	2	0.34	26897450	6038	16.80	4430	4490	4430	5770	3110	4440	4454.70	0.46	-916	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	858	-4.75	1.19	12	0.03	-937.00	3730.00	7900	20230602	-43.61	4320	20240517	3.12	6190	-28.03	20240102	4320	3.12	20240517	7900	-43.61	20230602	4320	3.12	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
49	20240524	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4455	15	2	0.34	12900075	2907	8.09	4430	4485	4430	5770	3110	4440	4437.59	0.46	-187	4666	4552	4466	4352	4266	4510	4310	96	1330	500	3100	5	1	19263740	858	-4.75	1.19	12	0.02	-937.00	3730.00	7900	20230602	-43.61	4320	20240517	3.12	6190	-28.03	20240102	4320	3.12	20240517	7900	-43.61	20230602	4320	3.12	20240517	0.67	N	308080	500	96 억	87764	N	N	N	N
50	20240523	161028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4440	-140	5	-3.06	158799705	35875	67.54	4580	4580	4380	5950	3210	4580	4426.47	0.45	1538	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	855	-4.74	1.19	12	0.19	-937.00	3730.00	7900	20230602	-43.80	4320	20240517	2.78	6190	-28.27	20240102	4320	2.78	20240517	7900	-43.80	20230602	4320	2.78	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
51	20240523	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4440	-140	5	-3.06	140911825	31822	59.91	4580	4580	4380	5950	3210	4580	4428.13	0.45	2023	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	855	-4.74	1.19	12	0.17	-937.00	3730.00	7900	20230602	-43.80	4320	20240517	2.78	6190	-28.27	20240102	4320	2.78	20240517	7900	-43.80	20230602	4320	2.78	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
52	20240523	141033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	-130	5	-2.84	135487655	30599	57.61	4580	4580	4380	5950	3210	4580	4427.85	0.45	2120	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	857	-4.75	1.19	12	0.16	-937.00	3730.00	7900	20230602	-43.67	4320	20240517	3.01	6190	-28.11	20240102	4320	3.01	20240517	7900	-43.67	20230602	4320	3.01	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
53	20240523	131033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-120	5	-2.62	127148975	28721	54.07	4580	4580	4380	5950	3210	4580	4427.04	0.45	2139	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	859	-4.76	1.20	12	0.15	-937.00	3730.00	7900	20230602	-43.54	4320	20240517	3.24	6190	-27.95	20240102	4320	3.24	20240517	7900	-43.54	20230602	4320	3.24	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
54	20240523	121028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	-145	5	-3.17	121391900	27429	51.64	4580	4580	4380	5950	3210	4580	4425.68	0.45	2828	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	854	-4.73	1.19	12	0.14	-937.00	3730.00	7900	20230602	-43.86	4320	20240517	2.66	6190	-28.35	20240102	4320	2.66	20240517	7900	-43.86	20230602	4320	2.66	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
55	20240523	111026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	-155	5	-3.38	100707250	22758	42.84	4580	4580	4380	5950	3210	4580	4425.14	0.45	3698	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	852	-4.72	1.19	12	0.12	-937.00	3730.00	7900	20230602	-43.99	4320	20240517	2.43	6190	-28.51	20240102	4320	2.43	20240517	7900	-43.99	20230602	4320	2.43	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
56	20240523	101030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4500	-80	5	-1.75	56195795	12697	23.90	4580	4580	4380	5950	3210	4580	4425.91	0.45	4183	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	867	-4.80	1.21	12	0.07	-937.00	3730.00	7900	20230602	-43.04	4320	20240517	4.17	6190	-27.30	20240102	4320	4.17	20240517	7900	-43.04	20230602	4320	4.17	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
57	20240523	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	-160	5	-3.49	14723770	3315	6.24	4580	4580	4380	5950	3210	4580	4441.56	0.45	-161	4793	4686	4533	4426	4273	4740	4480	96	1370	500	3200	5	1	19263740	851	-4.72	1.18	12	0.02	-937.00	3730.00	7900	20230602	-44.05	4320	20240517	2.31	6190	-28.59	20240102	4320	2.31	20240517	7900	-44.05	20230602	4320	2.31	20240517	0.66	N	308080	500	96 억	86092	N	N	N	N
58	20240522	161019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	160	2	3.62	238407185	52688	390.25	4420	4640	4380	5740	3095	4420	4524.85	0.44	1861	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	882	-4.89	1.23	12	0.27	-937.00	3730.00	7900	20230602	-42.03	4320	20240517	6.02	6190	-26.01	20240102	4320	6.02	20240517	7900	-42.03	20230602	4320	6.02	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
59	20240522	151027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	70	2	1.58	207740710	45956	340.39	4420	4640	4380	5740	3095	4420	4520.43	0.44	1759	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	865	-4.79	1.20	12	0.24	-937.00	3730.00	7900	20230602	-43.16	4320	20240517	3.94	6190	-27.46	20240102	4320	3.94	20240517	7900	-43.16	20230602	4320	3.94	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
60	20240522	141027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4440	20	2	0.45	44584945	10039	74.36	4420	4465	4380	5740	3095	4420	4441.17	0.44	48	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	855	-4.74	1.19	12	0.05	-937.00	3730.00	7900	20230602	-43.80	4320	20240517	2.78	6190	-28.27	20240102	4320	2.78	20240517	7900	-43.80	20230602	4320	2.78	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
61	20240522	131023	57	100.00	KOSDAQ		제약	N	N	N	N	N	4440	20	2	0.45	39561010	8909	65.99	4420	4465	4380	5740	3095	4420	4440.57	0.44	47	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	855	-4.74	1.19	12	0.05	-937.00	3730.00	7900	20230602	-43.80	4320	20240517	2.78	6190	-28.27	20240102	4320	2.78	20240517	7900	-43.80	20230602	4320	2.78	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
62	20240522	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	15	2	0.34	37306605	8401	62.23	4420	4465	4380	5740	3095	4420	4440.73	0.44	47	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	854	-4.73	1.19	12	0.04	-937.00	3730.00	7900	20230602	-43.86	4320	20240517	2.66	6190	-28.35	20240102	4320	2.66	20240517	7900	-43.86	20230602	4320	2.66	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
63	20240522	111033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4430	10	2	0.23	34898390	7861	58.23	4420	4465	4380	5740	3095	4420	4439.43	0.44	47	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	853	-4.73	1.19	12	0.04	-937.00	3730.00	7900	20230602	-43.92	4320	20240517	2.55	6190	-28.43	20240102	4320	2.55	20240517	7900	-43.92	20230602	4320	2.55	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
64	20240522	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	40	2	0.90	34800475	7839	58.06	4420	4465	4380	5740	3095	4420	4439.40	0.44	47	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	859	-4.76	1.20	12	0.04	-937.00	3730.00	7900	20230602	-43.54	4320	20240517	3.24	6190	-27.95	20240102	4320	3.24	20240517	7900	-43.54	20230602	4320	3.24	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
65	20240522	091028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4390	-30	5	-0.68	439785	100	0.74	4420	4420	4390	5740	3095	4420	4397.85	0.44	-1	4513	4466	4403	4356	4293	4490	4380	96	1320	500	3090	5	1	19263740	846	-4.69	1.18	12	0.00	-937.00	3730.00	7900	20230602	-44.43	4320	20240517	1.62	6190	-29.08	20240102	4320	1.62	20240517	7900	-44.43	20230602	4320	1.62	20240517	0.66	N	308080	500	96 억	84381	N	N	N	N
66	20240521	161011	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	20	2	0.45	59345650	13486	61.07	4340	4450	4340	5720	3080	4400	4400.54	0.44	-434	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	851	-4.72	1.18	12	0.07	-937.00	3730.00	7900	20230602	-44.05	4320	20240517	2.31	6190	-28.59	20240102	4320	2.31	20240517	7900	-44.05	20230602	4320	2.31	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
67	20240521	151022	57	100.00	KOSDAQ		제약	N	N	N	N	N	4375	-25	5	-0.57	58965505	13400	60.68	4340	4450	4340	5720	3080	4400	4400.41	0.44	-440	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	843	-4.67	1.17	12	0.07	-937.00	3730.00	7900	20230602	-44.62	4320	20240517	1.27	6190	-29.32	20240102	4320	1.27	20240517	7900	-44.62	20230602	4320	1.27	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
68	20240521	141023	57	100.00	KOSDAQ		제약	N	N	N	N	N	4410	10	2	0.23	38918165	8850	40.08	4340	4450	4340	5720	3080	4400	4397.53	0.44	-114	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	850	-4.71	1.18	12	0.05	-937.00	3730.00	7900	20230602	-44.18	4320	20240517	2.08	6190	-28.76	20240102	4320	2.08	20240517	7900	-44.18	20230602	4320	2.08	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
69	20240521	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	25	2	0.57	35637105	8104	36.70	4340	4450	4340	5720	3080	4400	4397.47	0.44	-146	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	852	-4.72	1.19	12	0.04	-937.00	3730.00	7900	20230602	-43.99	4320	20240517	2.43	6190	-28.51	20240102	4320	2.43	20240517	7900	-43.99	20230602	4320	2.43	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
70	20240521	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4410	10	2	0.23	34693315	7890	35.73	4340	4450	4340	5720	3080	4400	4397.12	0.44	-144	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	850	-4.71	1.18	12	0.04	-937.00	3730.00	7900	20230602	-44.18	4320	20240517	2.08	6190	-28.76	20240102	4320	2.08	20240517	7900	-44.18	20230602	4320	2.08	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
71	20240521	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4450	50	2	1.14	28043990	6383	28.90	4340	4450	4340	5720	3080	4400	4393.54	0.44	-144	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	857	-4.75	1.19	12	0.03	-937.00	3730.00	7900	20230602	-43.67	4320	20240517	3.01	6190	-28.11	20240102	4320	3.01	20240517	7900	-43.67	20230602	4320	3.01	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
72	20240521	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	5	2	0.11	19561960	4457	20.18	4340	4410	4340	5720	3080	4400	4389.04	0.44	-175	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	849	-4.70	1.18	12	0.02	-937.00	3730.00	7900	20230602	-44.24	4320	20240517	1.97	6190	-28.84	20240102	4320	1.97	20240517	7900	-44.24	20230602	4320	1.97	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
73	20240521	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	4405	5	2	0.11	1656790	378	1.71	4340	4410	4340	5720	3080	4400	4383.04	0.44	9	4526	4462	4431	4367	4336	4447	4352	96	1320	500	3080	5	1	19263740	849	-4.70	1.18	12	0.00	-937.00	3730.00	7900	20230602	-44.24	4320	20240517	1.97	6190	-28.84	20240102	4320	1.97	20240517	7900	-44.24	20230602	4320	1.97	20240517	0.63	N	308080	500	96 억	84815	N	N	N	N
74	20240517	161022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4495	40	2	0.90	221408770	50347	230.06	4455	4500	4320	5790	3120	4455	4397.63	0.50	-4404	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	866	-4.80	1.21	12	0.26	-937.00	3730.00	7900	20230602	-43.10	4320	20240517	4.05	6190	-27.38	20240102	4320	4.05	20240517	7900	-43.10	20230602	4320	4.05	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
75	20240517	151025	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4485	30	2	0.67	218510700	49702	227.12	4455	4500	4320	5790	3120	4455	4396.42	0.50	-4396	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	864	-4.79	1.20	12	0.26	-937.00	3730.00	7900	20230602	-43.23	4320	20240517	3.82	6190	-27.54	20240102	4320	3.82	20240517	7900	-43.23	20230602	4320	3.82	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
76	20240517	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4475	20	2	0.45	190349630	43426	198.44	4455	4490	4320	5790	3120	4455	4383.31	0.50	-3446	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	862	-4.78	1.20	12	0.23	-937.00	3730.00	7900	20230602	-43.35	4320	20240517	3.59	6190	-27.71	20240102	4320	3.59	20240517	7900	-43.35	20230602	4320	3.59	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
77	20240517	131009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4480	25	2	0.56	186008200	42456	194.00	4455	4490	4320	5790	3120	4455	4381.20	0.50	-3254	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	863	-4.78	1.20	12	0.22	-937.00	3730.00	7900	20230602	-43.29	4320	20240517	3.70	6190	-27.63	20240102	4320	3.70	20240517	7900	-43.29	20230602	4320	3.70	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
78	20240517	121009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4455	0	3	0.00	165086485	37780	172.64	4455	4465	4320	5790	3120	4455	4369.68	0.50	-2127	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	858	-4.75	1.19	12	0.20	-937.00	3730.00	7900	20230602	-43.61	4320	20240517	3.12	6190	-28.03	20240102	4320	3.12	20240517	7900	-43.61	20230602	4320	3.12	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
79	20240517	111009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4380	-75	5	-1.68	133124345	30548	139.59	4455	4460	4320	5790	3120	4455	4357.87	0.50	-1902	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	844	-4.67	1.17	12	0.16	-937.00	3730.00	7900	20230602	-44.56	4320	20240517	1.39	6190	-29.24	20240102	4320	1.39	20240517	7900	-44.56	20230602	4320	1.39	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
80	20240517	101003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4360	-95	5	-2.13	111783330	25667	117.29	4455	4460	4320	5790	3120	4455	4355.14	0.50	1133	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	840	-4.65	1.17	12	0.13	-937.00	3730.00	7900	20230602	-44.81	4320	20240517	0.93	6190	-29.56	20240102	4320	0.93	20240517	7900	-44.81	20230602	4320	0.93	20240517	0.63	N	308080	500	96 억	97267	N	N	N	N
81	20240517	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4420	-35	5	-0.79	5503685	1244	5.68	4455	4460	4420	5790	3120	4455	4424.18	0.50	-1077	4518	4486	4453	4421	4388	4502	4437	96	1335	500	3110	5	1	19263740	851	-4.72	1.18	12	0.01	-937.00	3730.00	7900	20230602	-44.05	4370	20240514	1.14	6190	-28.59	20240102	4370	1.14	20240514	7900	-44.05	20230602	4370	1.14	20240514	0.63	N	308080	500	96 억	97267	N	N	N	N
82	20240516	161001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4455	40	2	0.91	97458970	21884	84.81	4420	4485	4420	5730	3095	4415	4453.42	0.49	990	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	858	-4.75	1.19	12	0.11	-937.00	3730.00	7900	20230602	-43.61	4370	20240514	1.95	6190	-28.03	20240102	4370	1.95	20240514	7900	-43.61	20230602	4370	1.95	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
83	20240516	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	4440	25	2	0.57	91646155	20576	79.74	4420	4485	4420	5730	3095	4415	4454.03	0.49	983	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	855	-4.74	1.19	12	0.11	-937.00	3730.00	7900	20230602	-43.80	4370	20240514	1.60	6190	-28.27	20240102	4370	1.60	20240514	7900	-43.80	20230602	4370	1.60	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
84	20240516	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	4445	30	2	0.68	72721280	16319	63.24	4420	4485	4420	5730	3095	4415	4456.23	0.49	897	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	856	-4.74	1.19	12	0.08	-937.00	3730.00	7900	20230602	-43.73	4370	20240514	1.72	6190	-28.19	20240102	4370	1.72	20240514	7900	-43.73	20230602	4370	1.72	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
85	20240516	130959	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	45	2	1.02	67628920	15177	58.82	4420	4485	4420	5730	3095	4415	4456.01	0.49	859	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	859	-4.76	1.20	12	0.08	-937.00	3730.00	7900	20230602	-43.54	4370	20240514	2.06	6190	-27.95	20240102	4370	2.06	20240514	7900	-43.54	20230602	4370	2.06	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
86	20240516	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	45	2	1.02	64687590	14516	56.25	4420	4485	4420	5730	3095	4415	4456.30	0.49	1014	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	859	-4.76	1.20	12	0.08	-937.00	3730.00	7900	20230602	-43.54	4370	20240514	2.06	6190	-27.95	20240102	4370	2.06	20240514	7900	-43.54	20230602	4370	2.06	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
87	20240516	110957	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	60	2	1.36	37010345	8282	32.10	4420	4485	4420	5730	3095	4415	4468.77	0.49	980	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	862	-4.78	1.20	12	0.04	-937.00	3730.00	7900	20230602	-43.35	4370	20240514	2.40	6190	-27.71	20240102	4370	2.40	20240514	7900	-43.35	20230602	4370	2.40	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
88	20240516	101001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	65	2	1.47	30298555	6775	26.26	4420	4485	4420	5730	3095	4415	4472.11	0.49	872	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	863	-4.78	1.20	12	0.04	-937.00	3730.00	7900	20230602	-43.29	4370	20240514	2.52	6190	-27.63	20240102	4370	2.52	20240514	7900	-43.29	20230602	4370	2.52	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
89	20240516	091001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	65	2	1.47	4730280	1057	4.10	4420	4485	4420	5730	3095	4415	4475.19	0.49	3	4518	4466	4418	4366	4318	4442	4342	96	1315	500	3090	5	1	19263740	863	-4.78	1.20	12	0.01	-937.00	3730.00	7900	20230602	-43.29	4370	20240514	2.52	6190	-27.63	20240102	4370	2.52	20240514	7900	-43.29	20230602	4370	2.52	20240514	0.63	N	308080	500	96 억	95208	N	N	N	N
90	20240514	161011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4415	15	2	0.34	113563650	25784	61.98	4425	4470	4370	5720	3080	4400	4404.42	0.50	-1228	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	850	-4.71	1.18	12	0.13	-937.00	3730.00	7900	20230602	-44.11	4370	20240514	1.03	6190	-28.68	20240102	4370	1.03	20240514	7900	-44.11	20230602	4370	1.03	20240514	0.69	N	308080	500	96 억	96436	N	N	N	N
91	20240514	151014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4415	15	2	0.34	109100095	24773	59.55	4425	4470	4370	5720	3080	4400	4403.99	0.50	-1226	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	850	-4.71	1.18	12	0.13	-937.00	3730.00	7900	20230602	-44.11	4370	20240514	1.03	6190	-28.68	20240102	4370	1.03	20240514	7900	-44.11	20230602	4370	1.03	20240514	0.69	N	308080	500	96 억	96436	N	N	N	N
92	20240514	141014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	0	3	0.00	90717975	20597	49.51	4425	4470	4370	5720	3080	4400	4404.43	0.50	-1291	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	848	-4.70	1.18	12	0.11	-937.00	3730.00	7900	20230602	-44.30	4370	20240514	0.69	6190	-28.92	20240102	4370	0.69	20240514	7900	-44.30	20230602	4370	0.69	20240514	0.69	N	308080	500	96 억	96436	N	N	N	N
93	20240514	131014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4405	5	2	0.11	82767240	18792	45.17	4425	4470	4370	5720	3080	4400	4404.39	0.50	-1191	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	849	-4.70	1.18	12	0.10	-937.00	3730.00	7900	20230602	-44.24	4370	20240514	0.80	6190	-28.84	20240102	4370	0.80	20240514	7900	-44.24	20230602	4370	0.80	20240514	0.69	N	308080	500	96 억	96436	N	N	N	N
94	20240514	121010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4425	25	2	0.57	22979535	5194	12.48	4425	4470	4395	5720	3080	4400	4424.25	0.50	-1191	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	852	-4.72	1.19	12	0.03	-937.00	3730.00	7900	20230602	-43.99	4375	20240513	1.14	6190	-28.51	20240102	4375	1.14	20240513	7900	-43.99	20230602	4375	1.14	20240513	0.69	N	308080	500	96 억	96436	N	N	N	N
95	20240514	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	4400	0	3	0.00	19091520	4312	10.36	4425	4470	4400	5720	3080	4400	4427.53	0.50	-1196	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	848	-4.70	1.18	12	0.02	-937.00	3730.00	7900	20230602	-44.30	4375	20240513	0.57	6190	-28.92	20240102	4375	0.57	20240513	7900	-44.30	20230602	4375	0.57	20240513	0.69	N	308080	500	96 억	96436	N	N	N	N
96	20240514	101009	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	35	2	0.80	11726475	2645	6.36	4425	4470	4425	5720	3080	4400	4433.45	0.50	-634	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	854	-4.73	1.19	12	0.01	-937.00	3730.00	7900	20230602	-43.86	4375	20240513	1.37	6190	-28.35	20240102	4375	1.37	20240513	7900	-43.86	20230602	4375	1.37	20240513	0.69	N	308080	500	96 억	96436	N	N	N	N
97	20240514	091011	57	100.00	KOSDAQ		제약	N	N	N	N	N	4470	70	2	1.59	1131195	255	0.61	4425	4470	4425	5720	3080	4400	4436.06	0.50	-1	4556	4477	4426	4347	4296	4452	4322	96	1320	500	3080	5	1	19263740	861	-4.77	1.20	12	0.00	-937.00	3730.00	7900	20230602	-43.42	4375	20240513	2.17	6190	-27.79	20240102	4375	2.17	20240513	7900	-43.42	20230602	4375	2.17	20240513	0.69	N	308080	500	96 억	96436	N	N	N	N
98	20240513	161008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	-80	5	-1.79	183425620	41599	52.95	4495	4505	4375	5820	3140	4480	4409.38	0.52	-3678	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	843	-4.70	1.18	12	0.22	-937.00	3730.00	7900	20230602	-44.30	4375	20240513	0.57	6190	-28.92	20240102	4375	0.57	20240513	7900	-44.30	20230602	4375	0.57	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
99	20240513	151011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4425	-55	5	-1.23	179440985	40694	51.80	4495	4505	4375	5820	3140	4480	4409.52	0.52	-3678	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	848	-4.72	1.19	12	0.21	-937.00	3730.00	7900	20230602	-43.99	4375	20240513	1.14	6190	-28.51	20240102	4375	1.14	20240513	7900	-43.99	20230602	4375	1.14	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
100	20240513	141011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4415	-65	5	-1.45	171768785	38963	49.59	4495	4505	4375	5820	3140	4480	4408.51	0.52	-3444	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	846	-4.71	1.18	12	0.20	-937.00	3730.00	7900	20230602	-44.11	4375	20240513	0.91	6190	-28.68	20240102	4375	0.91	20240513	7900	-44.11	20230602	4375	0.91	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
101	20240513	131005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4435	-45	5	-1.00	167344845	37958	48.31	4495	4505	4375	5820	3140	4480	4408.68	0.52	-3409	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	850	-4.73	1.19	12	0.20	-937.00	3730.00	7900	20230602	-43.86	4375	20240513	1.37	6190	-28.35	20240102	4375	1.37	20240513	7900	-43.86	20230602	4375	1.37	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
102	20240513	121009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4390	-90	5	-2.01	128681150	29158	37.11	4495	4505	4375	5820	3140	4480	4413.24	0.52	-3931	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	841	-4.69	1.18	12	0.15	-937.00	3730.00	7900	20230602	-44.43	4375	20240513	0.34	6190	-29.08	20240102	4375	0.34	20240513	7900	-44.43	20230602	4375	0.34	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
103	20240513	111008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4380	-100	5	-2.23	104357175	23613	30.05	4495	4505	4375	5820	3140	4480	4419.48	0.52	-3931	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	839	-4.67	1.17	12	0.12	-937.00	3730.00	7900	20230602	-44.56	4375	20240513	0.11	6190	-29.24	20240102	4375	0.11	20240513	7900	-44.56	20230602	4375	0.11	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
104	20240513	101007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4440	-40	5	-0.89	65715035	14824	18.87	4495	4505	4400	5820	3140	4480	4433.02	0.52	-1160	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	851	-4.74	1.19	12	0.08	-937.00	3730.00	7900	20230602	-43.80	4400	20240513	0.91	6190	-28.27	20240102	4400	0.91	20240513	7900	-43.80	20230602	4400	0.91	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
105	20240513	091010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4465	-15	5	-0.33	16949000	3789	4.82	4495	4505	4440	5820	3140	4480	4473.21	0.52	-669	4773	4626	4553	4406	4333	4590	4370	96	1340	500	3130	5	1	19165740	856	-4.77	1.20	12	0.02	-937.00	3730.00	7900	20230602	-43.48	4440	20240513	0.56	6190	-27.87	20240102	4440	0.56	20240513	7900	-43.48	20230602	4440	0.56	20240513	0.67	N	308080	500	95 억	100082	N	N	N	N
106	20240510	160940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4480	-195	5	-4.17	356488740	78308	351.93	4670	4700	4480	6070	3275	4675	4552.39	0.61	-17372	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	859	-4.78	1.20	12	0.41	-937.00	3730.00	7900	20230602	-43.29	4480	20240510	0.00	6190	-27.63	20240102	4480	0.00	20240510	7900	-43.29	20230602	4480	0.00	20240510	0.66	N	308080	500	95 억	117454	N	N	N	N
107	20240510	150948	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4525	-150	5	-3.21	324594235	71211	320.04	4670	4700	4495	6070	3275	4675	4558.20	0.61	-13706	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	867	-4.83	1.21	12	0.37	-937.00	3730.00	7900	20230602	-42.72	4495	20240510	0.67	6190	-26.90	20240102	4495	0.67	20240510	7900	-42.72	20230602	4495	0.67	20240510	0.66	N	308080	500	95 억	117454	N	N	N	N
108	20240510	140950	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-125	5	-2.67	207157780	45230	203.27	4670	4700	4535	6070	3275	4675	4580.10	0.61	-13167	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	872	-4.86	1.22	12	0.24	-937.00	3730.00	7900	20230602	-42.41	4510	20240419	0.89	6190	-26.49	20240102	4510	0.89	20240419	7900	-42.41	20230602	4510	0.89	20240419	0.66	N	308080	500	95 억	117454	N	N	N	N
109	20240510	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-110	5	-2.35	187371020	40881	183.73	4670	4700	4540	6070	3275	4675	4583.33	0.61	-12076	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	875	-4.87	1.22	12	0.21	-937.00	3730.00	7900	20230602	-42.22	4510	20240419	1.22	6190	-26.25	20240102	4510	1.22	20240419	7900	-42.22	20230602	4510	1.22	20240419	0.66	N	308080	500	95 억	117454	N	N	N	N
110	20240510	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-105	5	-2.25	142398695	31005	139.34	4670	4700	4545	6070	3275	4675	4592.77	0.61	-8535	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	876	-4.88	1.23	12	0.16	-937.00	3730.00	7900	20230602	-42.15	4510	20240419	1.33	6190	-26.17	20240102	4510	1.33	20240419	7900	-42.15	20230602	4510	1.33	20240419	0.66	N	308080	500	95 억	117454	N	N	N	N
111	20240510	110942	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-105	5	-2.25	132251800	28785	129.36	4670	4700	4545	6070	3275	4675	4594.47	0.61	-6880	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	876	-4.88	1.23	12	0.15	-937.00	3730.00	7900	20230602	-42.15	4510	20240419	1.33	6190	-26.17	20240102	4510	1.33	20240419	7900	-42.15	20230602	4510	1.33	20240419	0.66	N	308080	500	95 억	117454	N	N	N	N
112	20240510	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-75	5	-1.60	62594890	13554	60.91	4670	4700	4580	6070	3275	4675	4618.19	0.61	-5125	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	882	-4.91	1.23	12	0.07	-937.00	3730.00	7900	20230602	-41.77	4510	20240419	2.00	6190	-25.69	20240102	4510	2.00	20240419	7900	-41.77	20230602	4510	2.00	20240419	0.66	N	308080	500	95 억	117454	N	N	N	N
113	20240510	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	0	3	0.00	1217255	261	1.17	4670	4700	4650	6070	3275	4675	4663.81	0.61	-36	4798	4736	4693	4631	4588	4715	4610	96	1395	500	3270	5	1	19165740	896	-4.99	1.25	12	0.00	-937.00	3730.00	7900	20230602	-40.82	4510	20240419	3.66	6190	-24.47	20240102	4510	3.66	20240419	7900	-40.82	20230602	4510	3.66	20240419	0.66	N	308080	500	95 억	117454	N	N	N	N
114	20240509	161001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4675	-40	5	-0.85	103398000	22090	115.59	4715	4755	4650	6120	3305	4715	4680.86	0.66	-7432	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	896	-4.99	1.25	12	0.12	-937.00	3730.00	7900	20230602	-40.82	4510	20240419	3.66	6190	-24.47	20240102	4510	3.66	20240419	7900	-40.82	20230602	4510	3.66	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
115	20240509	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	-45	5	-0.95	87273885	18631	97.49	4715	4755	4655	6120	3305	4715	4684.34	0.66	-6188	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	895	-4.98	1.25	12	0.10	-937.00	3730.00	7900	20230602	-40.89	4510	20240419	3.55	6190	-24.56	20240102	4510	3.55	20240419	7900	-40.89	20230602	4510	3.55	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
116	20240509	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	4670	-45	5	-0.95	79116370	16885	88.36	4715	4755	4655	6120	3305	4715	4685.60	0.66	-5148	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	895	-4.98	1.25	12	0.09	-937.00	3730.00	7900	20230602	-40.89	4510	20240419	3.55	6190	-24.56	20240102	4510	3.55	20240419	7900	-40.89	20230602	4510	3.55	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
117	20240509	130943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	-25	5	-0.53	32478380	6902	36.12	4715	4755	4680	6120	3305	4715	4705.65	0.66	-1687	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	899	-5.01	1.26	12	0.04	-937.00	3730.00	7900	20230602	-40.63	4510	20240419	3.99	6190	-24.23	20240102	4510	3.99	20240419	7900	-40.63	20230602	4510	3.99	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
118	20240509	120940	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-5	5	-0.11	22077050	4686	24.52	4715	4755	4680	6120	3305	4715	4711.28	0.66	-1307	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	903	-5.03	1.26	12	0.02	-937.00	3730.00	7900	20230602	-40.38	4510	20240419	4.43	6190	-23.91	20240102	4510	4.43	20240419	7900	-40.38	20230602	4510	4.43	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
119	20240509	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	0	3	0.00	17315270	3673	19.22	4715	4755	4680	6120	3305	4715	4714.20	0.66	-377	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	904	-5.03	1.26	12	0.02	-937.00	3730.00	7900	20230602	-40.32	4510	20240419	4.55	6190	-23.83	20240102	4510	4.55	20240419	7900	-40.32	20230602	4510	4.55	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
120	20240509	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-10	5	-0.21	16440845	3487	18.25	4715	4755	4680	6120	3305	4715	4714.90	0.66	-267	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	902	-5.02	1.26	12	0.02	-937.00	3730.00	7900	20230602	-40.44	4510	20240419	4.32	6190	-23.99	20240102	4510	4.32	20240419	7900	-40.44	20230602	4510	4.32	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
121	20240509	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	4730	15	2	0.32	1594920	338	1.77	4715	4745	4715	6120	3305	4715	4718.70	0.66	-7	4788	4751	4713	4676	4638	4732	4657	96	1405	500	3300	5	1	19165740	907	-5.05	1.27	12	0.00	-937.00	3730.00	7900	20230602	-40.13	4510	20240419	4.88	6190	-23.59	20240102	4510	4.88	20240419	7900	-40.13	20230602	4510	4.88	20240419	0.65	N	308080	500	95 억	125871	N	N	N	N
122	20240508	160921	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-5	5	-0.11	89375570	19012	133.38	4720	4750	4675	6130	3305	4720	4701.01	0.65	1117	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	904	-5.03	1.26	12	0.10	-937.00	3730.00	7900	20230602	-40.32	4510	20240419	4.55	6190	-23.83	20240102	4510	4.55	20240419	7900	-40.32	20230602	4510	4.55	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
123	20240508	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	0	3	0.00	85890310	18272	128.19	4720	4750	4675	6130	3305	4720	4700.65	0.65	1403	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	905	-5.04	1.27	12	0.10	-937.00	3730.00	7900	20230602	-40.25	4510	20240419	4.66	6190	-23.75	20240102	4510	4.66	20240419	7900	-40.25	20230602	4510	4.66	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
124	20240508	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-15	5	-0.32	76292805	16231	113.87	4720	4750	4675	6130	3305	4720	4700.44	0.65	1554	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	902	-5.02	1.26	12	0.08	-937.00	3730.00	7900	20230602	-40.44	4510	20240419	4.32	6190	-23.99	20240102	4510	4.32	20240419	7900	-40.44	20230602	4510	4.32	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
125	20240508	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	4725	5	2	0.11	38633085	8202	57.54	4720	4750	4695	6130	3305	4720	4710.20	0.65	332	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	906	-5.04	1.27	12	0.04	-937.00	3730.00	7900	20230602	-40.19	4510	20240419	4.77	6190	-23.67	20240102	4510	4.77	20240419	7900	-40.19	20230602	4510	4.77	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
126	20240508	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-10	5	-0.21	32451995	6891	48.34	4720	4750	4695	6130	3305	4720	4709.33	0.65	333	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	903	-5.03	1.26	12	0.04	-937.00	3730.00	7900	20230602	-40.38	4510	20240419	4.43	6190	-23.91	20240102	4510	4.43	20240419	7900	-40.38	20230602	4510	4.43	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
127	20240508	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-10	5	-0.21	31409190	6670	46.79	4720	4750	4695	6130	3305	4720	4709.02	0.65	395	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	903	-5.03	1.26	12	0.03	-937.00	3730.00	7900	20230602	-40.38	4510	20240419	4.43	6190	-23.91	20240102	4510	4.43	20240419	7900	-40.38	20230602	4510	4.43	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
128	20240508	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-5	5	-0.11	26344460	5594	39.25	4720	4750	4700	6130	3305	4720	4709.41	0.65	266	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	904	-5.03	1.26	12	0.03	-937.00	3730.00	7900	20230602	-40.32	4510	20240419	4.55	6190	-23.83	20240102	4510	4.55	20240419	7900	-40.32	20230602	4510	4.55	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
129	20240508	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	0	3	0.00	1289370	273	1.92	4720	4750	4720	6130	3305	4720	4722.97	0.65	-23	4763	4741	4718	4696	4673	4752	4707	96	1410	500	3300	5	1	19165740	905	-5.04	1.27	12	0.00	-937.00	3730.00	7900	20230602	-40.25	4510	20240419	4.66	6190	-23.75	20240102	4510	4.66	20240419	7900	-40.25	20230602	4510	4.66	20240419	0.64	N	308080	500	95 억	124754	N	N	N	N
130	20240503	160947	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-35	5	-0.74	98487375	20854	172.05	4715	4750	4710	6160	3325	4745	4722.79	0.67	-1860	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	903	-5.03	1.26	12	0.11	-937.00	3730.00	7900	20230602	-40.38	4510	20240419	4.43	6190	-23.91	20240102	4510	4.43	20240419	7900	-40.38	20230602	4510	4.43	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
131	20240503	150947	57	100.00	KOSDAQ		제약	N	N	N	N	N	4710	-35	5	-0.74	96013025	20329	167.72	4715	4750	4710	6160	3325	4745	4722.96	0.67	-1950	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	903	-5.03	1.26	12	0.11	-937.00	3730.00	7900	20230602	-40.38	4510	20240419	4.43	6190	-23.91	20240102	4510	4.43	20240419	7900	-40.38	20230602	4510	4.43	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
132	20240503	140949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4720	-25	5	-0.53	84775780	17946	148.06	4715	4750	4715	6160	3325	4745	4723.94	0.67	-1869	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	905	-5.04	1.27	12	0.09	-937.00	3730.00	7900	20230602	-40.25	4510	20240419	4.66	6190	-23.75	20240102	4510	4.66	20240419	7900	-40.25	20230602	4510	4.66	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
133	20240503	130949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-5	5	-0.11	65707640	13910	114.76	4715	4750	4715	6160	3325	4745	4723.77	0.67	872	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	908	-5.06	1.27	12	0.07	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
134	20240503	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4735	-10	5	-0.21	64864940	13732	113.29	4715	4750	4715	6160	3325	4745	4723.63	0.67	827	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	907	-5.05	1.27	12	0.07	-937.00	3730.00	7900	20230602	-40.06	4510	20240419	4.99	6190	-23.51	20240102	4510	4.99	20240419	7900	-40.06	20230602	4510	4.99	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
135	20240503	110945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-5	5	-0.11	64528655	13661	112.71	4715	4750	4715	6160	3325	4745	4723.57	0.67	827	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	908	-5.06	1.27	12	0.07	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
136	20240503	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-5	5	-0.11	13396150	2827	23.32	4715	4750	4715	6160	3325	4745	4738.65	0.67	-229	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	908	-5.06	1.27	12	0.01	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
137	20240503	090938	57	100.00	KOSDAQ		제약	N	N	N	N	N	4750	5	2	0.11	8204390	1730	14.27	4715	4750	4715	6160	3325	4745	4742.42	0.67	-28	4825	4785	4760	4720	4695	4772	4707	96	1415	500	3320	5	1	19165740	910	-5.07	1.27	12	0.01	-937.00	3730.00	7900	20230602	-39.87	4510	20240419	5.32	6190	-23.26	20240102	4510	5.32	20240419	7900	-39.87	20230602	4510	5.32	20240419	0.65	N	308080	500	95 억	129145	N	N	N	N
138	20240502	160931	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-45	5	-0.94	55292480	11621	28.95	4790	4800	4735	6220	3355	4790	4757.98	0.68	-1169	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	909	-5.06	1.27	12	0.06	-937.00	3730.00	7900	20230602	-39.94	4510	20240419	5.21	6190	-23.34	20240102	4510	5.21	20240419	7900	-39.94	20230602	4510	5.21	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
139	20240502	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	-30	5	-0.63	41415125	8697	21.67	4790	4800	4735	6220	3355	4790	4762.00	0.68	-734	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	912	-5.08	1.28	12	0.05	-937.00	3730.00	7900	20230602	-39.75	4510	20240419	5.54	6190	-23.10	20240102	4510	5.54	20240419	7900	-39.75	20230602	4510	5.54	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
140	20240502	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-50	5	-1.04	38275220	8039	20.03	4790	4800	4735	6220	3355	4790	4761.19	0.68	-734	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	908	-5.06	1.27	12	0.04	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
141	20240502	130929	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	-30	5	-0.63	30659730	6433	16.03	4790	4800	4735	6220	3355	4790	4766.01	0.68	-732	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	912	-5.08	1.28	12	0.03	-937.00	3730.00	7900	20230602	-39.75	4510	20240419	5.54	6190	-23.10	20240102	4510	5.54	20240419	7900	-39.75	20230602	4510	5.54	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
142	20240502	120928	57	100.00	KOSDAQ		제약	N	N	N	N	N	4740	-50	5	-1.04	29101715	6107	15.21	4790	4800	4735	6220	3355	4790	4765.30	0.68	-732	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	908	-5.06	1.27	12	0.03	-937.00	3730.00	7900	20230602	-40.00	4510	20240419	5.10	6190	-23.42	20240102	4510	5.10	20240419	7900	-40.00	20230602	4510	5.10	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
143	20240502	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	4780	-10	5	-0.21	26318970	5523	13.76	4790	4800	4735	6220	3355	4790	4765.34	0.68	-697	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	916	-5.10	1.28	12	0.03	-937.00	3730.00	7900	20230602	-39.49	4510	20240419	5.99	6190	-22.78	20240102	4510	5.99	20240419	7900	-39.49	20230602	4510	5.99	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
144	20240502	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	10	2	0.21	19891290	4175	10.40	4790	4800	4735	6220	3355	4790	4764.38	0.68	-506	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	920	-5.12	1.29	12	0.02	-937.00	3730.00	7900	20230602	-39.24	4510	20240419	6.43	6190	-22.46	20240102	4510	6.43	20240419	7900	-39.24	20230602	4510	6.43	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N
145	20240502	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	4780	-10	5	-0.21	5472415	1143	2.85	4790	4790	4780	6220	3355	4790	4787.76	0.68	-355	4873	4831	4778	4736	4683	4852	4757	96	1430	500	3350	5	1	19165740	916	-5.10	1.28	12	0.01	-937.00	3730.00	7900	20230602	-39.49	4510	20240419	5.99	6190	-22.78	20240102	4510	5.99	20240419	7900	-39.49	20230602	4510	5.99	20240419	0.72	N	308080	500	95 억	130306	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History