KissMeData/191420/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 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	160943	57	100.00	KOSDAQ		제약	N	N	N	N	N	18210	-650	5	-3.45	236908820	12894	157.49	18570	18860	18110	24500	13210	18860	18373.70	0.67	309	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1477	-63.67	3.05	12	0.16	-286.00	5976.00	26100	20240522	-30.23	7430	20231023	145.09	26100	-30.23	20240522	10710	70.03	20240215	26100	-30.23	20240522	7430	145.09	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
3	20240531	150941	57	100.00	KOSDAQ		제약	N	N	N	N	N	18220	-640	5	-3.39	213246710	11595	141.63	18570	18860	18110	24500	13210	18860	18391.26	0.67	340	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1477	-63.71	3.05	12	0.14	-286.00	5976.00	26100	20240522	-30.19	7430	20231023	145.22	26100	-30.19	20240522	10710	70.12	20240215	26100	-30.19	20240522	7430	145.22	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
4	20240531	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	18220	-640	5	-3.39	170959580	9280	113.35	18570	18860	18110	24500	13210	18860	18422.37	0.67	385	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1477	-63.71	3.05	12	0.11	-286.00	5976.00	26100	20240522	-30.19	7430	20231023	145.22	26100	-30.19	20240522	10710	70.12	20240215	26100	-30.19	20240522	7430	145.22	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
5	20240531	130944	57	100.00	KOSDAQ		제약	N	N	N	N	N	18380	-480	5	-2.55	138143180	7486	91.44	18570	18860	18110	24500	13210	18860	18453.54	0.67	398	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1490	-64.27	3.08	12	0.09	-286.00	5976.00	26100	20240522	-29.58	7430	20231023	147.38	26100	-29.58	20240522	10710	71.62	20240215	26100	-29.58	20240522	7430	147.38	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
6	20240531	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	18390	-470	5	-2.49	116532000	6309	77.06	18570	18860	18110	24500	13210	18860	18470.76	0.67	701	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1491	-64.30	3.08	12	0.08	-286.00	5976.00	26100	20240522	-29.54	7430	20231023	147.51	26100	-29.54	20240522	10710	71.71	20240215	26100	-29.54	20240522	7430	147.51	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
7	20240531	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	18300	-560	5	-2.97	111188590	6018	73.51	18570	18860	18110	24500	13210	18860	18476.00	0.67	558	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1484	-63.99	3.06	12	0.07	-286.00	5976.00	26100	20240522	-29.89	7430	20231023	146.30	26100	-29.89	20240522	10710	70.87	20240215	26100	-29.89	20240522	7430	146.30	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
8	20240531	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	18550	-310	5	-1.64	60164800	3236	39.53	18570	18860	18470	24500	13210	18860	18592.34	0.67	549	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1504	-64.86	3.10	12	0.04	-286.00	5976.00	26100	20240522	-28.93	7430	20231023	149.66	26100	-28.93	20240522	10710	73.20	20240215	26100	-28.93	20240522	7430	149.66	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
9	20240531	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	0	3	0.00	3689240	198	2.42	18570	18860	18570	24500	13210	18860	18632.53	0.67	53	19460	19160	18820	18520	18180	18990	18350	41	5640	500	11690	10	1	8108834	1529	-65.94	3.16	12	0.00	-286.00	5976.00	26100	20240522	-27.74	7430	20231023	153.84	26100	-27.74	20240522	10710	76.10	20240215	26100	-27.74	20240522	7430	153.84	20231023	1.73	N	191420	500	40 억	53973	N	N	N	N
10	20240530	160937	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	90	2	0.48	153424570	8187	27.11	19120	19120	18480	24400	13140	18770	18740.02	0.67	38	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1529	-65.94	3.16	12	0.10	-286.00	5976.00	26100	20240522	-27.74	7430	20231023	153.84	26100	-27.74	20240522	10710	76.10	20240215	26100	-27.74	20240522	7430	153.84	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
11	20240530	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	18880	110	2	0.59	137168050	7324	24.25	19120	19120	18480	24400	13140	18770	18728.57	0.67	114	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1531	-66.01	3.16	12	0.09	-286.00	5976.00	26100	20240522	-27.66	7430	20231023	154.10	26100	-27.66	20240522	10710	76.28	20240215	26100	-27.66	20240522	7430	154.10	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
12	20240530	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	18800	30	2	0.16	118382240	6327	20.95	19120	19120	18480	24400	13140	18770	18710.64	0.67	571	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1524	-65.73	3.15	12	0.08	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
13	20240530	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	18800	30	2	0.16	112710670	6025	19.95	19120	19120	18480	24400	13140	18770	18707.17	0.67	434	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1524	-65.73	3.15	12	0.07	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
14	20240530	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	18730	-40	5	-0.21	93898100	5019	16.62	19120	19120	18480	24400	13140	18770	18708.53	0.67	359	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1519	-65.49	3.13	12	0.06	-286.00	5976.00	26100	20240522	-28.24	7430	20231023	152.09	26100	-28.24	20240522	10710	74.88	20240215	26100	-28.24	20240522	7430	152.09	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
15	20240530	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	18920	150	2	0.80	81861120	4375	14.49	19120	19120	18480	24400	13140	18770	18711.11	0.67	215	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1534	-66.15	3.17	12	0.05	-286.00	5976.00	26100	20240522	-27.51	7430	20231023	154.64	26100	-27.51	20240522	10710	76.66	20240215	26100	-27.51	20240522	7430	154.64	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
16	20240530	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	18730	-40	5	-0.21	64884600	3467	11.48	19120	19120	18480	24400	13140	18770	18714.91	0.67	346	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1519	-65.49	3.13	12	0.04	-286.00	5976.00	26100	20240522	-28.24	7430	20231023	152.09	26100	-28.24	20240522	10710	74.88	20240215	26100	-28.24	20240522	7430	152.09	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
17	20240530	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	18750	-20	5	-0.11	20039220	1068	3.54	19120	19120	18480	24400	13140	18770	18763.31	0.67	-26	20230	19500	19120	18390	18010	19310	18200	41	5630	500	11630	10	1	8108834	1520	-65.56	3.14	12	0.01	-286.00	5976.00	26100	20240522	-28.16	7430	20231023	152.36	26100	-28.16	20240522	10710	75.07	20240215	26100	-28.16	20240522	7430	152.36	20231023	1.76	N	191420	500	40 억	53935	N	N	N	N
18	20240529	160932	57	100.00	KOSDAQ		제약	N	N	N	N	N	18770	-660	5	-3.40	567477570	29755	85.84	19450	19850	18740	25250	13610	19430	19072.35	0.77	-6759	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1522	-65.63	3.14	12	0.37	-286.00	5976.00	26100	20240522	-28.08	7430	20231023	152.62	26100	-28.08	20240522	10710	75.26	20240215	26100	-28.08	20240522	7430	152.62	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
19	20240529	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	18860	-570	5	-2.93	549248850	28785	83.04	19450	19850	18740	25250	13610	19430	19081.08	0.77	-6601	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1529	-65.94	3.16	12	0.35	-286.00	5976.00	26100	20240522	-27.74	7430	20231023	153.84	26100	-27.74	20240522	10710	76.10	20240215	26100	-27.74	20240522	7430	153.84	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
20	20240529	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	18800	-630	5	-3.24	502844720	26320	75.93	19450	19850	18740	25250	13610	19430	19105.04	0.77	-6378	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1524	-65.73	3.15	12	0.32	-286.00	5976.00	26100	20240522	-27.97	7430	20231023	153.03	26100	-27.97	20240522	10710	75.54	20240215	26100	-27.97	20240522	7430	153.03	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
21	20240529	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	19000	-430	5	-2.21	385447960	20104	58.00	19450	19850	18910	25250	13610	19430	19172.70	0.77	-4771	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1541	-66.43	3.18	12	0.25	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
22	20240529	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	19000	-430	5	-2.21	279352020	14519	41.89	19450	19850	18990	25250	13610	19430	19240.44	0.77	-5266	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1541	-66.43	3.18	12	0.18	-286.00	5976.00	26100	20240522	-27.20	7430	20231023	155.72	26100	-27.20	20240522	10710	77.40	20240215	26100	-27.20	20240522	7430	155.72	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
23	20240529	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	19090	-340	5	-1.75	173463060	8975	25.89	19450	19850	19060	25250	13610	19430	19327.36	0.77	-3329	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1548	-66.75	3.19	12	0.11	-286.00	5976.00	26100	20240522	-26.86	7430	20231023	156.93	26100	-26.86	20240522	10710	78.24	20240215	26100	-26.86	20240522	7430	156.93	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
24	20240529	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	19080	-350	5	-1.80	139505460	7197	20.76	19450	19850	19060	25250	13610	19430	19383.83	0.77	-3064	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1547	-66.71	3.19	12	0.09	-286.00	5976.00	26100	20240522	-26.90	7430	20231023	156.80	26100	-26.90	20240522	10710	78.15	20240215	26100	-26.90	20240522	7430	156.80	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
25	20240529	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	19600	170	2	0.87	25136130	1276	3.68	19450	19850	19440	25250	13610	19430	19699.16	0.77	-98	20250	19840	19270	18860	18290	20045	19065	41	5820	500	12040	10	1	8108834	1589	-68.53	3.28	12	0.02	-286.00	5976.00	26100	20240522	-24.90	7430	20231023	163.80	26100	-24.90	20240522	10710	83.01	20240215	26100	-24.90	20240522	7430	163.80	20231023	1.74	N	191420	500	40 억	62809	N	N	N	N
26	20240528	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	19430	310	2	1.62	659360330	34320	68.17	19000	19680	18700	24850	13390	19120	19211.28	0.69	6030	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1576	-67.94	3.25	12	0.42	-286.00	5976.00	26100	20240522	-25.56	7430	20231023	161.51	26100	-25.56	20240522	10710	81.42	20240215	26100	-25.56	20240522	7430	161.51	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
27	20240528	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	19670	550	2	2.88	610292580	31802	63.17	19000	19680	18700	24850	13390	19120	19190.39	0.69	6431	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1595	-68.78	3.29	12	0.39	-286.00	5976.00	26100	20240522	-24.64	7430	20231023	164.74	26100	-24.64	20240522	10710	83.66	20240215	26100	-24.64	20240522	7430	164.74	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
28	20240528	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	19120	0	3	0.00	394564820	20709	41.13	19000	19380	18700	24850	13390	19120	19052.81	0.69	460	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1550	-66.85	3.20	12	0.26	-286.00	5976.00	26100	20240522	-26.74	7430	20231023	157.34	26100	-26.74	20240522	10710	78.52	20240215	26100	-26.74	20240522	7430	157.34	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
29	20240528	130925	57	100.00	KOSDAQ		제약	N	N	N	N	N	19230	110	2	0.58	347815350	18263	36.27	19000	19380	18700	24850	13390	19120	19044.80	0.69	-613	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1559	-67.24	3.22	12	0.23	-286.00	5976.00	26100	20240522	-26.32	7430	20231023	158.82	26100	-26.32	20240522	10710	79.55	20240215	26100	-26.32	20240522	7430	158.82	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
30	20240528	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	19100	-20	5	-0.10	322191700	16929	33.62	19000	19380	18700	24850	13390	19120	19031.93	0.69	-1374	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1549	-66.78	3.20	12	0.21	-286.00	5976.00	26100	20240522	-26.82	7430	20231023	157.07	26100	-26.82	20240522	10710	78.34	20240215	26100	-26.82	20240522	7430	157.07	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
31	20240528	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	19120	0	3	0.00	311614600	16376	32.53	19000	19380	18700	24850	13390	19120	19028.73	0.69	-1497	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1550	-66.85	3.20	12	0.20	-286.00	5976.00	26100	20240522	-26.74	7430	20231023	157.34	26100	-26.74	20240522	10710	78.52	20240215	26100	-26.74	20240522	7430	157.34	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
32	20240528	100927	57	100.00	KOSDAQ		제약	N	N	N	N	N	19290	170	2	0.89	247391060	13020	25.86	19000	19380	18700	24850	13390	19120	19000.83	0.69	-1802	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1564	-67.45	3.23	12	0.16	-286.00	5976.00	26100	20240522	-26.09	7430	20231023	159.62	26100	-26.09	20240522	10710	80.11	20240215	26100	-26.09	20240522	7430	159.62	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
33	20240528	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	19080	-40	5	-0.21	29573610	1568	3.11	19000	19090	18800	24850	13390	19120	18860.39	0.69	309	20006	19562	18906	18462	17806	19785	18685	41	5730	500	11850	10	1	8108834	1547	-66.71	3.19	12	0.02	-286.00	5976.00	26100	20240522	-26.90	7430	20231023	156.80	26100	-26.90	20240522	10710	78.15	20240215	26100	-26.90	20240522	7430	156.80	20231023	1.71	N	191420	500	40 억	55755	N	N	N	N
34	20240527	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	19120	870	2	4.77	951202330	50141	105.18	18250	19350	18250	23700	12780	18250	18970.45	0.63	4466	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1550	-66.85	3.20	12	0.62	-286.00	5976.00	26100	20240522	-26.74	7430	20231023	157.34	26100	-26.74	20240522	10710	78.52	20240215	26100	-26.74	20240522	7430	157.34	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
35	20240527	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	19190	940	2	5.15	927203660	48886	102.54	18250	19350	18250	23700	12780	18250	18966.65	0.63	3874	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1556	-67.10	3.21	12	0.60	-286.00	5976.00	26100	20240522	-26.48	7430	20231023	158.28	26100	-26.48	20240522	10710	79.18	20240215	26100	-26.48	20240522	7430	158.28	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
36	20240527	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	19160	910	2	4.99	880454810	46446	97.43	18250	19350	18250	23700	12780	18250	18956.53	0.63	2956	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1554	-66.99	3.21	12	0.57	-286.00	5976.00	26100	20240522	-26.59	7430	20231023	157.87	26100	-26.59	20240522	10710	78.90	20240215	26100	-26.59	20240522	7430	157.87	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
37	20240527	130925	57	100.00	KOSDAQ		제약	N	N	N	N	N	19260	1010	2	5.53	852889390	45009	94.41	18250	19350	18250	23700	12780	18250	18949.31	0.63	2616	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1562	-67.34	3.22	12	0.56	-286.00	5976.00	26100	20240522	-26.21	7430	20231023	159.22	26100	-26.21	20240522	10710	79.83	20240215	26100	-26.21	20240522	7430	159.22	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
38	20240527	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	19270	1020	2	5.59	829200020	43774	91.82	18250	19350	18250	23700	12780	18250	18942.75	0.63	2266	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1563	-67.38	3.22	12	0.54	-286.00	5976.00	26100	20240522	-26.17	7430	20231023	159.35	26100	-26.17	20240522	10710	79.93	20240215	26100	-26.17	20240522	7430	159.35	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
39	20240527	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	19140	890	2	4.88	660828780	35016	73.45	18250	19330	18250	23700	12780	18250	18872.19	0.63	5650	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1552	-66.92	3.20	12	0.43	-286.00	5976.00	26100	20240522	-26.67	7430	20231023	157.60	26100	-26.67	20240522	10710	78.71	20240215	26100	-26.67	20240522	7430	157.60	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
40	20240527	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	19080	830	2	4.55	524612000	27925	58.58	18250	19160	18250	23700	12780	18250	18786.46	0.63	4701	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1547	-66.71	3.19	12	0.34	-286.00	5976.00	26100	20240522	-26.90	7430	20231023	156.80	26100	-26.90	20240522	10710	78.15	20240215	26100	-26.90	20240522	7430	156.80	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
41	20240527	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	18270	20	2	0.11	67165500	3674	7.71	18250	18400	18250	23700	12780	18250	18281.30	0.63	791	19276	18762	18256	17742	17236	19020	18000	41	5450	500	11310	10	1	8108834	1481	-63.88	3.06	12	0.05	-286.00	5976.00	26100	20240522	-30.00	7430	20231023	145.90	26100	-30.00	20240522	10710	70.59	20240215	26100	-30.00	20240522	7430	145.90	20231023	1.69	N	191420	500	40 억	51301	N	N	N	N
42	20240524	160833	57	100.00	KOSDAQ		제약	N	N	N	N	N	18250	650	2	3.69	864521660	47496	95.36	17900	18770	17750	22850	12320	17600	18201.99	0.49	10336	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1480	-63.81	3.05	12	0.59	-286.00	5976.00	26100	20240522	-30.08	7430	20231023	145.63	26100	-30.08	20240522	10710	70.40	20240215	26100	-30.08	20240522	7430	145.63	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
43	20240524	150834	57	100.00	KOSDAQ		제약	N	N	N	N	N	18260	660	2	3.75	841168320	46215	92.79	17900	18770	17750	22850	12320	17600	18201.20	0.49	10538	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1481	-63.85	3.06	12	0.57	-286.00	5976.00	26100	20240522	-30.04	7430	20231023	145.76	26100	-30.04	20240522	10710	70.49	20240215	26100	-30.04	20240522	7430	145.76	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
44	20240524	140839	57	100.00	KOSDAQ		제약	N	N	N	N	N	18200	600	2	3.41	683827630	37469	75.23	17900	18770	17750	22850	12320	17600	18250.49	0.49	11479	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1476	-63.64	3.05	12	0.46	-286.00	5976.00	26100	20240522	-30.27	7430	20231023	144.95	26100	-30.27	20240522	10710	69.93	20240215	26100	-30.27	20240522	7430	144.95	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
45	20240524	130835	57	100.00	KOSDAQ		제약	N	N	N	N	N	18300	700	2	3.98	638280670	34970	70.21	17900	18770	17750	22850	12320	17600	18252.24	0.49	12582	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1484	-63.99	3.06	12	0.43	-286.00	5976.00	26100	20240522	-29.89	7430	20231023	146.30	26100	-29.89	20240522	10710	70.87	20240215	26100	-29.89	20240522	7430	146.30	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
46	20240524	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	18410	810	2	4.60	573004440	31405	63.06	17900	18770	17750	22850	12320	17600	18245.64	0.49	12994	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1493	-64.37	3.08	12	0.39	-286.00	5976.00	26100	20240522	-29.46	7430	20231023	147.78	26100	-29.46	20240522	10710	71.90	20240215	26100	-29.46	20240522	7430	147.78	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
47	20240524	110833	57	100.00	KOSDAQ		제약	N	N	N	N	N	18400	800	2	4.55	488509540	26852	53.91	17900	18490	17750	22850	12320	17600	18192.67	0.49	11872	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1492	-64.34	3.08	12	0.33	-286.00	5976.00	26100	20240522	-29.50	7430	20231023	147.64	26100	-29.50	20240522	10710	71.80	20240215	26100	-29.50	20240522	7430	147.64	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
48	20240524	100841	57	100.00	KOSDAQ		제약	N	N	N	N	N	17980	380	2	2.16	216360420	11957	24.01	17900	18280	17750	22850	12320	17600	18094.87	0.49	2866	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1458	-62.87	3.01	12	0.15	-286.00	5976.00	26100	20240522	-31.11	7430	20231023	141.99	26100	-31.11	20240522	10710	67.88	20240215	26100	-31.11	20240522	7430	141.99	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
49	20240524	090835	57	100.00	KOSDAQ		제약	N	N	N	N	N	18030	430	2	2.44	83764990	4642	9.32	17900	18200	17750	22850	12320	17600	18045.02	0.49	496	18486	18042	17646	17202	16806	17845	17005	41	5250	500	10910	10	1	8108834	1462	-63.04	3.02	12	0.06	-286.00	5976.00	26100	20240522	-30.92	7430	20231023	142.66	26100	-30.92	20240522	10710	68.35	20240215	26100	-30.92	20240522	7430	142.66	20231023	2.29	N	191420	500	40 억	40073	N	N	N	N
50	20240523	160832	57	100.00	KOSDAQ		제약	N	N	N	N	N	17600	-190	5	-1.07	847439370	47637	7.59	17890	18090	17250	23100	12460	17790	17790.04	0.44	2914	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1427	-61.54	2.95	12	0.59	-286.00	5976.00	26100	20240522	-32.57	7430	20231023	136.88	26100	-32.57	20240522	10710	64.33	20240215	26100	-32.57	20240522	7430	136.88	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
51	20240523	150836	57	100.00	KOSDAQ		제약	N	N	N	N	N	17760	-30	5	-0.17	809717050	45498	7.25	17890	18090	17250	23100	12460	17790	17796.76	0.44	3074	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1440	-62.10	2.97	12	0.56	-286.00	5976.00	26100	20240522	-31.95	7430	20231023	139.03	26100	-31.95	20240522	10710	65.83	20240215	26100	-31.95	20240522	7430	139.03	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
52	20240523	140839	57	100.00	KOSDAQ		제약	N	N	N	N	N	17850	60	2	0.34	727110340	40835	6.51	17890	18090	17250	23100	12460	17790	17806.06	0.44	3133	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1447	-62.41	2.99	12	0.50	-286.00	5976.00	26100	20240522	-31.61	7430	20231023	140.24	26100	-31.61	20240522	10710	66.67	20240215	26100	-31.61	20240522	7430	140.24	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
53	20240523	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	17660	-130	5	-0.73	685703090	38506	6.14	17890	18090	17250	23100	12460	17790	17807.69	0.44	2274	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1432	-61.75	2.96	12	0.47	-286.00	5976.00	26100	20240522	-32.34	7430	20231023	137.69	26100	-32.34	20240522	10710	64.89	20240215	26100	-32.34	20240522	7430	137.69	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
54	20240523	120833	57	100.00	KOSDAQ		제약	N	N	N	N	N	17820	30	2	0.17	614273180	34488	5.50	17890	18090	17250	23100	12460	17790	17811.21	0.44	4030	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1445	-62.31	2.98	12	0.43	-286.00	5976.00	26100	20240522	-31.72	7430	20231023	139.84	26100	-31.72	20240522	10710	66.39	20240215	26100	-31.72	20240522	7430	139.84	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
55	20240523	110831	57	100.00	KOSDAQ		제약	N	N	N	N	N	17900	110	2	0.62	559344140	31415	5.01	17890	18090	17250	23100	12460	17790	17805.00	0.44	3926	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1451	-62.59	3.00	12	0.39	-286.00	5976.00	26100	20240522	-31.42	7430	20231023	140.92	26100	-31.42	20240522	10710	67.13	20240215	26100	-31.42	20240522	7430	140.92	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
56	20240523	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	17800	10	2	0.06	431152920	24268	3.87	17890	18090	17250	23100	12460	17790	17766.31	0.44	1321	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1443	-62.24	2.98	12	0.30	-286.00	5976.00	26100	20240522	-31.80	7430	20231023	139.57	26100	-31.80	20240522	10710	66.20	20240215	26100	-31.80	20240522	7430	139.57	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
57	20240523	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	17490	-300	5	-1.69	98895080	5624	0.90	17890	18060	17250	23100	12460	17790	17584.47	0.44	-62	29083	23436	20453	14806	11823	21945	13315	41	5310	500	11020	10	1	8108834	1418	-61.15	2.93	12	0.07	-286.00	5976.00	26100	20240522	-32.99	7430	20231023	135.40	26100	-32.99	20240522	10710	63.31	20240215	26100	-32.99	20240522	7430	135.40	20231023	2.30	N	191420	500	40 억	36059	N	N	N	N
58	20240522	160824	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17790	-2310	5	-11.49	13501897110	623940	3201.17	25000	26100	17470	26100	14100	20100	21640.91	0.61	-8612	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	10	1	8108834	1443	-62.20	2.98	12	7.69	-286.00	5976.00	26100	20240522	-31.84	7430	20231023	139.43	26100	-31.84	20240522	10710	66.11	20240215	26100	-31.84	20240522	7430	139.43	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
59	20240522	150831	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18080	-2020	5	-10.05	13313530040	613386	3147.02	25000	26100	17470	26100	14100	20100	21704.98	0.61	-8811	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	10	1	8108834	1466	-63.22	3.03	12	7.56	-286.00	5976.00	26100	20240522	-30.73	7430	20231023	143.34	26100	-30.73	20240522	10710	68.81	20240215	26100	-30.73	20240522	7430	143.34	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
60	20240522	140832	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17910	-2190	5	-10.90	12182401090	550149	2822.58	25000	26100	17900	26100	14100	20100	22143.82	0.61	-13072	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	10	1	8108834	1452	-62.62	3.00	12	6.78	-286.00	5976.00	26100	20240522	-31.38	7430	20231023	141.05	26100	-31.38	20240522	10710	67.23	20240215	26100	-31.38	20240522	7430	141.05	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
61	20240522	130829	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18580	-1520	5	-7.56	10934960660	481951	2472.68	25000	26100	18130	26100	14100	20100	22688.95	0.61	-5515	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	10	1	8108834	1507	-64.97	3.11	12	5.94	-286.00	5976.00	26100	20240522	-28.81	7430	20231023	150.07	26100	-28.81	20240522	10710	73.48	20240215	26100	-28.81	20240522	7430	150.07	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
62	20240522	120932	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20650	550	2	2.74	9481011750	407277	2089.56	25000	26100	20200	26100	14100	20100	23279.03	0.61	-10588	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	50	1	8108834	1674	-72.20	3.46	12	5.02	-286.00	5976.00	26100	20240522	-20.88	7430	20231023	177.93	26100	-20.88	20240522	10710	92.81	20240215	26100	-20.88	20240522	7430	177.93	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
63	20240522	110834	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20400	300	2	1.49	9239516850	395522	2029.25	25000	26100	20200	26100	14100	20100	23360.31	0.61	-11428	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	50	1	8108834	1654	-71.33	3.41	12	4.88	-286.00	5976.00	26100	20240522	-21.84	7430	20231023	174.56	26100	-21.84	20240522	10710	90.48	20240215	26100	-21.84	20240522	7430	174.56	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
64	20240522	100830	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	21150	1050	2	5.22	8370357800	353534	1813.83	25000	26100	20450	26100	14100	20100	23676.25	0.61	-8884	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	50	1	8108834	1715	-73.95	3.54	12	4.36	-286.00	5976.00	26100	20240522	-18.97	7430	20231023	184.66	26100	-18.97	20240522	10710	97.48	20240215	26100	-18.97	20240522	7430	184.66	20231023	2.30	N	191420	500	40 억	49142	N	N	N	N
65	20240522	090832	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	22700	2600	2	12.94	5133759100	202888	1040.93	25000	26100	22700	26100	14100	20100	25303.41	0.61	-11655	21433	20766	20383	19716	19333	20575	19525	41	6000	500	12460	50	1	8108834	1841	-79.37	3.80	12	2.50	-286.00	5976.00	26100	20240522	-13.03	7430	20231023	205.52	26100	-13.03	20240522	10710	111.95	20240215	26100	-13.03	20240522	7430	205.52	20231023	2.30	N	191420	500	40 억	49142	Y	N	N	N
66	20240521	160821	57	100.00	KOSDAQ		제약	N	N	N	N	N	20100	-500	5	-2.43	392787300	19485	224.33	20900	21050	20000	26750	14450	20600	20158.45	0.58	2231	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1630	-70.28	3.36	12	0.24	-286.00	5976.00	25700	20240405	-21.79	7430	20231023	170.52	25700	-21.79	20240405	10710	87.68	20240215	25700	-21.79	20240405	7430	170.52	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
67	20240521	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	20400	-200	5	-0.97	310246600	15401	177.31	20900	21050	20000	26750	14450	20600	20144.58	0.58	861	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1654	-71.33	3.41	12	0.19	-286.00	5976.00	25700	20240405	-20.62	7430	20231023	174.56	25700	-20.62	20240405	10710	90.48	20240215	25700	-20.62	20240405	7430	174.56	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
68	20240521	140827	57	100.00	KOSDAQ		제약	N	N	N	N	N	20250	-350	5	-1.70	286709950	14241	163.95	20900	21050	20000	26750	14450	20600	20132.71	0.58	847	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1642	-70.80	3.39	12	0.18	-286.00	5976.00	25700	20240405	-21.21	7430	20231023	172.54	25700	-21.21	20240405	10710	89.08	20240215	25700	-21.21	20240405	7430	172.54	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
69	20240521	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	20150	-450	5	-2.18	270742850	13446	154.80	20900	21050	20000	26750	14450	20600	20135.57	0.58	826	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1634	-70.45	3.37	12	0.17	-286.00	5976.00	25700	20240405	-21.60	7430	20231023	171.20	25700	-21.60	20240405	10710	88.14	20240215	25700	-21.60	20240405	7430	171.20	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
70	20240521	120826	57	100.00	KOSDAQ		제약	N	N	N	N	N	20050	-550	5	-2.67	262998400	13062	150.38	20900	21050	20000	26750	14450	20600	20134.62	0.58	765	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1626	-70.10	3.36	12	0.16	-286.00	5976.00	25700	20240405	-21.98	7430	20231023	169.85	25700	-21.98	20240405	10710	87.21	20240215	25700	-21.98	20240405	7430	169.85	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
71	20240521	110826	57	100.00	KOSDAQ		제약	N	N	N	N	N	20100	-500	5	-2.43	123339650	6096	70.18	20900	21050	20000	26750	14450	20600	20232.88	0.58	320	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1630	-70.28	3.36	12	0.08	-286.00	5976.00	25700	20240405	-21.79	7430	20231023	170.52	25700	-21.79	20240405	10710	87.68	20240215	25700	-21.79	20240405	7430	170.52	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
72	20240521	100826	57	100.00	KOSDAQ		제약	N	N	N	N	N	20050	-550	5	-2.67	88725400	4372	50.33	20900	21050	20000	26750	14450	20600	20294.01	0.58	-38	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1626	-70.10	3.36	12	0.05	-286.00	5976.00	25700	20240405	-21.98	7430	20231023	169.85	25700	-21.98	20240405	10710	87.21	20240215	25700	-21.98	20240405	7430	169.85	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
73	20240521	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	20400	-200	5	-0.97	7507050	361	4.16	20900	21050	20400	26750	14450	20600	20795.15	0.58	-73	21466	21032	20766	20332	20066	20900	20200	41	6150	500	12770	50	1	8108834	1654	-71.33	3.41	12	0.00	-286.00	5976.00	25700	20240405	-20.62	7430	20231023	174.56	25700	-20.62	20240405	10710	90.48	20240215	25700	-20.62	20240405	7430	174.56	20231023	2.31	N	191420	500	40 억	46641	N	N	N	N
74	20240517	160828	57	100.00	KOSDAQ		제약	N	N	N	N	N	20900	-50	5	-0.24	534547300	25921	127.88	20950	21500	20200	27200	14700	20950	20622.17	0.53	2205	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1695	-73.08	3.50	12	0.32	-286.00	5976.00	25700	20240405	-18.68	7430	20231023	181.29	25700	-18.68	20240405	10710	95.14	20240215	25700	-18.68	20240405	7430	181.29	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
75	20240517	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	20850	-100	5	-0.48	495294000	24049	118.64	20950	21500	20200	27200	14700	20950	20595.20	0.53	2424	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1691	-72.90	3.49	12	0.30	-286.00	5976.00	25700	20240405	-18.87	7430	20231023	180.62	25700	-18.87	20240405	10710	94.68	20240215	25700	-18.87	20240405	7430	180.62	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
76	20240517	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	20750	-200	5	-0.95	371334100	18107	89.33	20950	21500	20200	27200	14700	20950	20507.76	0.53	853	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1683	-72.55	3.47	12	0.22	-286.00	5976.00	25700	20240405	-19.26	7430	20231023	179.27	25700	-19.26	20240405	10710	93.74	20240215	25700	-19.26	20240405	7430	179.27	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
77	20240517	130816	57	100.00	KOSDAQ		제약	N	N	N	N	N	20550	-400	5	-1.91	312030100	15223	75.10	20950	21500	20200	27200	14700	20950	20497.28	0.53	-128	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1666	-71.85	3.44	12	0.19	-286.00	5976.00	25700	20240405	-20.04	7430	20231023	176.58	25700	-20.04	20240405	10710	91.88	20240215	25700	-20.04	20240405	7430	176.58	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
78	20240517	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	20450	-500	5	-2.39	216991850	10555	52.07	20950	21500	20400	27200	14700	20950	20558.20	0.53	-348	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1658	-71.50	3.42	12	0.13	-286.00	5976.00	25700	20240405	-20.43	7430	20231023	175.24	25700	-20.43	20240405	10710	90.94	20240215	25700	-20.43	20240405	7430	175.24	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
79	20240517	110818	57	100.00	KOSDAQ		제약	N	N	N	N	N	20400	-550	5	-2.63	197341300	9594	47.33	20950	21500	20400	27200	14700	20950	20569.24	0.53	-350	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1654	-71.33	3.41	12	0.12	-286.00	5976.00	25700	20240405	-20.62	7430	20231023	174.56	25700	-20.62	20240405	10710	90.48	20240215	25700	-20.62	20240405	7430	174.56	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
80	20240517	100814	57	100.00	KOSDAQ		제약	N	N	N	N	N	20600	-350	5	-1.67	107197350	5192	25.61	20950	21500	20550	27200	14700	20950	20646.64	0.53	-78	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1670	-72.03	3.45	12	0.06	-286.00	5976.00	25700	20240405	-19.84	7430	20231023	177.25	25700	-19.84	20240405	10710	92.34	20240215	25700	-19.84	20240405	7430	177.25	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
81	20240517	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	21100	150	2	0.72	5517500	262	1.29	20950	21500	20550	27200	14700	20950	21059.16	0.53	-86	22516	21732	21216	20432	19916	21475	20175	41	6250	500	12980	50	1	8108834	1711	-73.78	3.53	12	0.00	-286.00	5976.00	25700	20240405	-17.90	7430	20231023	183.98	25700	-17.90	20240405	10710	97.01	20240215	25700	-17.90	20240405	7430	183.98	20231023	2.35	N	191420	500	40 억	43152	N	N	N	N
82	20240516	160811	57	100.00	KOSDAQ		제약	N	N	N	N	N	20950	-500	5	-2.33	426536950	20247	317.80	21600	22000	20700	27850	15050	21450	21067.12	0.54	-989	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1699	-73.25	3.51	12	0.25	-286.00	5976.00	25700	20240405	-18.48	7430	20231023	181.97	25700	-18.48	20240405	10710	95.61	20240215	25700	-18.48	20240405	7430	181.97	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
83	20240516	150810	57	100.00	KOSDAQ		제약	N	N	N	N	N	20950	-500	5	-2.33	338628600	16030	251.61	21600	22000	20750	27850	15050	21450	21124.68	0.54	-713	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1699	-73.25	3.51	12	0.20	-286.00	5976.00	25700	20240405	-18.48	7430	20231023	181.97	25700	-18.48	20240405	10710	95.61	20240215	25700	-18.48	20240405	7430	181.97	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
84	20240516	140816	57	100.00	KOSDAQ		제약	N	N	N	N	N	20850	-600	5	-2.80	293897150	13885	217.94	21600	22000	20750	27850	15050	21450	21166.52	0.54	99	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1691	-72.90	3.49	12	0.17	-286.00	5976.00	25700	20240405	-18.87	7430	20231023	180.62	25700	-18.87	20240405	10710	94.68	20240215	25700	-18.87	20240405	7430	180.62	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
85	20240516	130811	57	100.00	KOSDAQ		제약	N	N	N	N	N	21000	-450	5	-2.10	230731300	10860	170.46	21600	22000	20800	27850	15050	21450	21245.98	0.54	263	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1703	-73.43	3.51	12	0.13	-286.00	5976.00	25700	20240405	-18.29	7430	20231023	182.64	25700	-18.29	20240405	10710	96.08	20240215	25700	-18.29	20240405	7430	182.64	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
86	20240516	120810	57	100.00	KOSDAQ		제약	N	N	N	N	N	20950	-500	5	-2.33	210393050	9892	155.27	21600	22000	20800	27850	15050	21450	21269.01	0.54	646	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1699	-73.25	3.51	12	0.12	-286.00	5976.00	25700	20240405	-18.48	7430	20231023	181.97	25700	-18.48	20240405	10710	95.61	20240215	25700	-18.48	20240405	7430	181.97	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
87	20240516	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	21150	-300	5	-1.40	132261700	6175	96.92	21600	22000	20800	27850	15050	21450	21418.90	0.54	489	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1715	-73.95	3.54	12	0.08	-286.00	5976.00	25700	20240405	-17.70	7430	20231023	184.66	25700	-17.70	20240405	10710	97.48	20240215	25700	-17.70	20240405	7430	184.66	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
88	20240516	100811	57	100.00	KOSDAQ		제약	N	N	N	N	N	21200	-250	5	-1.17	122744950	5726	89.88	21600	22000	20800	27850	15050	21450	21436.42	0.54	593	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1719	-74.13	3.55	12	0.07	-286.00	5976.00	25700	20240405	-17.51	7430	20231023	185.33	25700	-17.51	20240405	10710	97.95	20240215	25700	-17.51	20240405	7430	185.33	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
89	20240516	090810	57	100.00	KOSDAQ		제약	N	N	N	N	N	21650	200	2	0.93	172900	8	0.13	21600	21650	21600	27850	15050	21450	21612.50	0.54	0	22383	21916	21533	21066	20683	21725	20875	41	6400	500	13290	50	1	8108834	1756	-75.70	3.62	12	0.00	-286.00	5976.00	25700	20240405	-15.76	7430	20231023	191.39	25700	-15.76	20240405	10710	102.15	20240215	25700	-15.76	20240405	7430	191.39	20231023	2.34	N	191420	500	40 억	44032	N	N	N	N
90	20240514	160820	57	100.00	KOSDAQ		제약	N	N	N	N	N	21450	-150	5	-0.69	136107000	6362	66.08	21600	22000	21150	28050	15150	21600	21393.74	0.54	-100	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1739	-75.00	3.59	12	0.08	-286.00	5976.00	25700	20240405	-16.54	7430	20231023	188.69	25700	-16.54	20240405	10710	100.28	20240215	25700	-16.54	20240405	7430	188.69	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
91	20240514	150822	57	100.00	KOSDAQ		제약	N	N	N	N	N	21150	-450	5	-2.08	76250900	3565	37.03	21600	22000	21150	28050	15150	21600	21388.75	0.54	-482	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1715	-73.95	3.54	12	0.04	-286.00	5976.00	25700	20240405	-17.70	7430	20231023	184.66	25700	-17.70	20240405	10710	97.48	20240215	25700	-17.70	20240405	7430	184.66	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
92	20240514	140821	57	100.00	KOSDAQ		제약	N	N	N	N	N	21300	-300	5	-1.39	53147600	2477	25.73	21600	22000	21300	28050	15150	21600	21456.44	0.54	-90	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1727	-74.48	3.56	12	0.03	-286.00	5976.00	25700	20240405	-17.12	7430	20231023	186.68	25700	-17.12	20240405	10710	98.88	20240215	25700	-17.12	20240405	7430	186.68	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
93	20240514	130822	57	100.00	KOSDAQ		제약	N	N	N	N	N	21450	-150	5	-0.69	32169150	1494	15.52	21600	22000	21400	28050	15150	21600	21532.23	0.54	-125	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1739	-75.00	3.59	12	0.02	-286.00	5976.00	25700	20240405	-16.54	7430	20231023	188.69	25700	-16.54	20240405	10710	100.28	20240215	25700	-16.54	20240405	7430	188.69	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
94	20240514	120819	57	100.00	KOSDAQ		제약	N	N	N	N	N	21600	0	3	0.00	20586450	955	9.92	21600	22000	21400	28050	15150	21600	21556.49	0.54	-127	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1752	-75.52	3.61	12	0.01	-286.00	5976.00	25700	20240405	-15.95	7430	20231023	190.71	25700	-15.95	20240405	10710	101.68	20240215	25700	-15.95	20240405	7430	190.71	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
95	20240514	110820	57	100.00	KOSDAQ		제약	N	N	N	N	N	21750	150	2	0.69	2047350	94	0.98	21600	22000	21600	28050	15150	21600	21780.32	0.54	-72	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1764	-76.05	3.64	12	0.00	-286.00	5976.00	25700	20240405	-15.37	7430	20231023	192.73	25700	-15.37	20240405	10710	103.08	20240215	25700	-15.37	20240405	7430	192.73	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
96	20240514	100817	57	100.00	KOSDAQ		제약	N	N	N	N	N	21900	300	2	1.39	676500	31	0.32	21600	22000	21600	28050	15150	21600	21822.58	0.54	-13	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1776	-76.57	3.66	12	0.00	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
97	20240514	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	400	2	1.85	152700	7	0.07	21600	22000	21600	28050	15150	21600	21814.29	0.54	-3	23466	22532	21466	20532	19466	22000	20000	41	6450	500	13390	50	1	8108834	1784	-76.92	3.68	12	0.00	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.35	N	191420	500	40 억	44130	N	N	N	N
98	20240513	160817	57	100.00	KOSDAQ		제약	N	N	N	N	N	21600	-350	5	-1.59	206088850	9628	109.87	21700	22400	20400	28500	15400	21950	21404.97	0.55	-278	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1752	-75.52	3.61	12	0.12	-286.00	5976.00	25700	20240405	-15.95	7430	20231023	190.71	25700	-15.95	20240405	10710	101.68	20240215	25700	-15.95	20240405	7430	190.71	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
99	20240513	150820	57	100.00	KOSDAQ		제약	N	N	N	N	N	21500	-450	5	-2.05	162528650	7616	86.91	21700	22400	20400	28500	15400	21950	21340.42	0.55	-368	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1743	-75.17	3.60	12	0.09	-286.00	5976.00	25700	20240405	-16.34	7430	20231023	189.37	25700	-16.34	20240405	10710	100.75	20240215	25700	-16.34	20240405	7430	189.37	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
100	20240513	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	21250	-700	5	-3.19	146648300	6882	78.53	21700	22400	20400	28500	15400	21950	21308.97	0.55	-281	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1723	-74.30	3.56	12	0.08	-286.00	5976.00	25700	20240405	-17.32	7430	20231023	186.00	25700	-17.32	20240405	10710	98.41	20240215	25700	-17.32	20240405	7430	186.00	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
101	20240513	130814	57	100.00	KOSDAQ		제약	N	N	N	N	N	21500	-450	5	-2.05	132781550	6230	71.09	21700	22400	20400	28500	15400	21950	21313.25	0.55	-481	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1743	-75.17	3.60	12	0.08	-286.00	5976.00	25700	20240405	-16.34	7430	20231023	189.37	25700	-16.34	20240405	10710	100.75	20240215	25700	-16.34	20240405	7430	189.37	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
102	20240513	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	21500	-450	5	-2.05	131644900	6177	70.49	21700	22400	20400	28500	15400	21950	21312.11	0.55	-480	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1743	-75.17	3.60	12	0.08	-286.00	5976.00	25700	20240405	-16.34	7430	20231023	189.37	25700	-16.34	20240405	10710	100.75	20240215	25700	-16.34	20240405	7430	189.37	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
103	20240513	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	21450	-500	5	-2.28	116350350	5461	62.32	21700	22400	20400	28500	15400	21950	21305.69	0.55	-444	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1739	-75.00	3.59	12	0.07	-286.00	5976.00	25700	20240405	-16.54	7430	20231023	188.69	25700	-16.54	20240405	10710	100.28	20240215	25700	-16.54	20240405	7430	188.69	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
104	20240513	100816	57	100.00	KOSDAQ		제약	N	N	N	N	N	21300	-650	5	-2.96	92881900	4358	49.73	21700	22400	20400	28500	15400	21950	21312.96	0.55	-433	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1727	-74.48	3.56	12	0.05	-286.00	5976.00	25700	20240405	-17.12	7430	20231023	186.68	25700	-17.12	20240405	10710	98.88	20240215	25700	-17.12	20240405	7430	186.68	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
105	20240513	090819	57	100.00	KOSDAQ		제약	N	N	N	N	N	21500	-450	5	-2.05	36552100	1725	19.69	21700	22400	20400	28500	15400	21950	21189.62	0.55	-68	22916	22432	22116	21632	21316	22275	21475	41	6550	500	13600	50	1	8108834	1743	-75.17	3.60	12	0.02	-286.00	5976.00	25700	20240405	-16.34	7430	20231023	189.37	25700	-16.34	20240405	10710	100.75	20240215	25700	-16.34	20240405	7430	189.37	20231023	2.35	N	191420	500	40 억	44385	N	N	N	N
106	20240510	160754	57	100.00	KOSDAQ		제약	N	N	N	N	N	21950	-150	5	-0.68	193449350	8754	59.40	22050	22600	21800	28700	15500	22100	22098.40	0.55	-596	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1780	-76.75	3.67	12	0.11	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
107	20240510	150759	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	-100	5	-0.45	138838650	6265	42.51	22050	22600	21800	28700	15500	22100	22161.00	0.55	-169	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1784	-76.92	3.68	12	0.08	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
108	20240510	140804	57	100.00	KOSDAQ		제약	N	N	N	N	N	21850	-250	5	-1.13	119739050	5396	36.61	22050	22600	21800	28700	15500	22100	22190.34	0.55	-157	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1772	-76.40	3.66	12	0.07	-286.00	5976.00	25700	20240405	-14.98	7430	20231023	194.08	25700	-14.98	20240405	10710	104.01	20240215	25700	-14.98	20240405	7430	194.08	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
109	20240510	130756	57	100.00	KOSDAQ		제약	N	N	N	N	N	21850	-250	5	-1.13	110362650	4967	33.70	22050	22600	21850	28700	15500	22100	22219.18	0.55	-39	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1772	-76.40	3.66	12	0.06	-286.00	5976.00	25700	20240405	-14.98	7430	20231023	194.08	25700	-14.98	20240405	10710	104.01	20240215	25700	-14.98	20240405	7430	194.08	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
110	20240510	120752	57	100.00	KOSDAQ		제약	N	N	N	N	N	21900	-200	5	-0.90	104149150	4683	31.78	22050	22600	21900	28700	15500	22100	22239.84	0.55	160	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1776	-76.57	3.66	12	0.06	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
111	20240510	110756	57	100.00	KOSDAQ		제약	N	N	N	N	N	22050	-50	5	-0.23	96124600	4317	29.29	22050	22600	21900	28700	15500	22100	22266.53	0.55	408	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1788	-77.10	3.69	12	0.05	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
112	20240510	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	-100	5	-0.45	80677700	3612	24.51	22050	22600	21900	28700	15500	22100	22336.02	0.55	328	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1784	-76.92	3.68	12	0.04	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
113	20240510	090757	57	100.00	KOSDAQ		제약	N	N	N	N	N	22400	300	2	1.36	2205700	100	0.68	22050	22400	22050	28700	15500	22100	22057.00	0.55	-69	23333	22716	22183	21566	21033	23025	21875	41	6600	500	13700	50	1	8108834	1816	-78.32	3.75	12	0.00	-286.00	5976.00	25700	20240405	-12.84	7430	20231023	201.48	25700	-12.84	20240405	10710	109.15	20240215	25700	-12.84	20240405	7430	201.48	20231023	2.34	N	191420	500	40 억	44956	N	N	N	N
114	20240509	160811	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	250	2	1.14	324624400	14738	174.91	21850	22800	21650	28400	15300	21850	22026.33	0.53	1622	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1792	-77.27	3.70	12	0.18	-286.00	5976.00	25700	20240405	-14.01	7430	20231023	197.44	25700	-14.01	20240405	10710	106.35	20240215	25700	-14.01	20240405	7430	197.44	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
115	20240509	150811	57	100.00	KOSDAQ		제약	N	N	N	N	N	21850	0	3	0.00	249441450	11328	134.44	21850	22800	21650	28400	15300	21850	22019.90	0.53	1721	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1772	-76.40	3.66	12	0.14	-286.00	5976.00	25700	20240405	-14.98	7430	20231023	194.08	25700	-14.98	20240405	10710	104.01	20240215	25700	-14.98	20240405	7430	194.08	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
116	20240509	140724	57	100.00	KOSDAQ		제약	N	N	N	N	N	21650	-200	5	-0.92	227203300	10310	122.36	21850	22800	21650	28400	15300	21850	22037.18	0.53	2037	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1756	-75.70	3.62	12	0.13	-286.00	5976.00	25700	20240405	-15.76	7430	20231023	191.39	25700	-15.76	20240405	10710	102.15	20240215	25700	-15.76	20240405	7430	191.39	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
117	20240509	130758	57	100.00	KOSDAQ		제약	N	N	N	N	N	21800	-50	5	-0.23	201338550	9123	108.27	21850	22800	21650	28400	15300	21850	22069.34	0.53	1742	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1768	-76.22	3.65	12	0.11	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
118	20240509	120757	57	100.00	KOSDAQ		제약	N	N	N	N	N	21750	-100	5	-0.46	190481750	8622	102.33	21850	22800	21650	28400	15300	21850	22092.52	0.53	1662	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1764	-76.05	3.64	12	0.11	-286.00	5976.00	25700	20240405	-15.37	7430	20231023	192.73	25700	-15.37	20240405	10710	103.08	20240215	25700	-15.37	20240405	7430	192.73	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
119	20240509	110745	57	100.00	KOSDAQ		제약	N	N	N	N	N	21850	0	3	0.00	162800950	7348	87.21	21850	22800	21700	28400	15300	21850	22155.82	0.53	1948	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1772	-76.40	3.66	12	0.09	-286.00	5976.00	25700	20240405	-14.98	7430	20231023	194.08	25700	-14.98	20240405	10710	104.01	20240215	25700	-14.98	20240405	7430	194.08	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
120	20240509	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	21800	-50	5	-0.23	141173600	6355	75.42	21850	22800	21800	28400	15300	21850	22214.57	0.53	2008	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1768	-76.22	3.65	12	0.08	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
121	20240509	090744	57	100.00	KOSDAQ		제약	N	N	N	N	N	21900	50	2	0.23	16666800	761	9.03	21850	22250	21850	28400	15300	21850	21901.18	0.53	489	22683	22266	21883	21466	21083	22075	21275	41	6550	500	13540	50	1	8108834	1776	-76.57	3.66	12	0.01	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.34	N	191420	500	40 억	43359	N	N	N	N
122	20240508	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	21850	-50	5	-0.23	181122700	8343	68.02	22300	22300	21500	28450	15350	21900	21709.54	0.56	-1677	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1772	-76.40	3.66	12	0.10	-286.00	5976.00	25700	20240405	-14.98	7430	20231023	194.08	25700	-14.98	20240405	10710	104.01	20240215	25700	-14.98	20240405	7430	194.08	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
123	20240508	150746	57	100.00	KOSDAQ		제약	N	N	N	N	N	21800	-100	5	-0.46	146576800	6760	55.11	22300	22300	21500	28450	15350	21900	21682.96	0.56	-1431	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1768	-76.22	3.65	12	0.08	-286.00	5976.00	25700	20240405	-15.18	7430	20231023	193.41	25700	-15.18	20240405	10710	103.55	20240215	25700	-15.18	20240405	7430	193.41	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
124	20240508	140738	57	100.00	KOSDAQ		제약	N	N	N	N	N	21700	-200	5	-0.91	81048050	3741	30.50	22300	22300	21500	28450	15350	21900	21664.81	0.56	-1043	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1760	-75.87	3.63	12	0.05	-286.00	5976.00	25700	20240405	-15.56	7430	20231023	192.06	25700	-15.56	20240405	10710	102.61	20240215	25700	-15.56	20240405	7430	192.06	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
125	20240508	130737	57	100.00	KOSDAQ		제약	N	N	N	N	N	21650	-250	5	-1.14	52429200	2416	19.70	22300	22300	21550	28450	15350	21900	21700.83	0.56	-933	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1756	-75.70	3.62	12	0.03	-286.00	5976.00	25700	20240405	-15.76	7430	20231023	191.39	25700	-15.76	20240405	10710	102.15	20240215	25700	-15.76	20240405	7430	191.39	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
126	20240508	120736	57	100.00	KOSDAQ		제약	N	N	N	N	N	21650	-250	5	-1.14	39584000	1824	14.87	22300	22300	21550	28450	15350	21900	21701.75	0.56	-782	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1756	-75.70	3.62	12	0.02	-286.00	5976.00	25700	20240405	-15.76	7430	20231023	191.39	25700	-15.76	20240405	10710	102.15	20240215	25700	-15.76	20240405	7430	191.39	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
127	20240508	110815	57	100.00	KOSDAQ		제약	N	N	N	N	N	21900	0	3	0.00	29353400	1354	11.04	22300	22300	21550	28450	15350	21900	21679.03	0.56	-491	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1776	-76.57	3.66	12	0.02	-286.00	5976.00	25700	20240405	-14.79	7430	20231023	194.75	25700	-14.79	20240405	10710	104.48	20240215	25700	-14.79	20240405	7430	194.75	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
128	20240508	100745	57	100.00	KOSDAQ		제약	N	N	N	N	N	21950	50	2	0.23	24460350	1129	9.20	22300	22300	21550	28450	15350	21900	21665.50	0.56	-487	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1780	-76.75	3.67	12	0.01	-286.00	5976.00	25700	20240405	-14.59	7430	20231023	195.42	25700	-14.59	20240405	10710	104.95	20240215	25700	-14.59	20240405	7430	195.42	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
129	20240508	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	21750	-150	5	-0.68	480250	22	0.18	22300	22300	21750	28450	15350	21900	21829.55	0.56	-4	22900	22400	21950	21450	21000	22175	21225	41	6550	500	13570	50	1	8108834	1764	-76.05	3.64	12	0.00	-286.00	5976.00	25700	20240405	-15.37	7430	20231023	192.73	25700	-15.37	20240405	10710	103.08	20240215	25700	-15.37	20240405	7430	192.73	20231023	2.32	N	191420	500	40 억	45136	N	N	N	N
130	20240503	160801	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	100	2	0.45	326205250	14808	37.47	22000	22700	21900	28600	15400	22000	22028.89	0.57	1803	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1792	-77.27	3.70	12	0.18	-286.00	5976.00	25700	20240405	-14.01	7430	20231023	197.44	25700	-14.01	20240405	10710	106.35	20240215	25700	-14.01	20240405	7430	197.44	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
131	20240503	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	0	3	0.00	287254800	13045	33.01	22000	22700	21900	28600	15400	22000	22020.30	0.57	1806	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1784	-76.92	3.68	12	0.16	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
132	20240503	140801	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	100	2	0.45	246907200	11206	28.36	22000	22700	21900	28600	15400	22000	22033.48	0.57	1826	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1792	-77.27	3.70	12	0.14	-286.00	5976.00	25700	20240405	-14.01	7430	20231023	197.44	25700	-14.01	20240405	10710	106.35	20240215	25700	-14.01	20240405	7430	197.44	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
133	20240503	130801	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	150	2	0.68	83256950	3766	9.53	22000	22700	21950	28600	15400	22000	22107.53	0.57	-411	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1796	-77.45	3.71	12	0.05	-286.00	5976.00	25700	20240405	-13.81	7430	20231023	198.12	25700	-13.81	20240405	10710	106.82	20240215	25700	-13.81	20240405	7430	198.12	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
134	20240503	120759	57	100.00	KOSDAQ		제약	N	N	N	N	N	22200	200	2	0.91	81848500	3702	9.37	22000	22700	21950	28600	15400	22000	22109.27	0.57	-408	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1800	-77.62	3.71	12	0.05	-286.00	5976.00	25700	20240405	-13.62	7430	20231023	198.79	25700	-13.62	20240405	10710	107.28	20240215	25700	-13.62	20240405	7430	198.79	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
135	20240503	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	22050	50	2	0.23	78873500	3568	9.03	22000	22700	21950	28600	15400	22000	22105.80	0.57	-372	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1788	-77.10	3.69	12	0.04	-286.00	5976.00	25700	20240405	-14.20	7430	20231023	196.77	25700	-14.20	20240405	10710	105.88	20240215	25700	-14.20	20240405	7430	196.77	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
136	20240503	100754	57	100.00	KOSDAQ		제약	N	N	N	N	N	22200	200	2	0.91	73797750	3338	8.45	22000	22700	21950	28600	15400	22000	22108.37	0.57	-223	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1800	-77.62	3.71	12	0.04	-286.00	5976.00	25700	20240405	-13.62	7430	20231023	198.79	25700	-13.62	20240405	10710	107.28	20240215	25700	-13.62	20240405	7430	198.79	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
137	20240503	090754	57	100.00	KOSDAQ		제약	N	N	N	N	N	22200	200	2	0.91	15936800	718	1.82	22000	22700	22000	28600	15400	22000	22196.10	0.57	-290	23400	22700	22050	21350	20700	23050	21700	41	6600	500	13640	50	1	8108834	1800	-77.62	3.71	12	0.01	-286.00	5976.00	25700	20240405	-13.62	7430	20231023	198.79	25700	-13.62	20240405	10710	107.28	20240215	25700	-13.62	20240405	7430	198.79	20231023	2.35	N	191420	500	40 억	46363	N	N	N	N
138	20240502	160748	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	450	2	2.09	876408400	39453	285.02	21650	22750	21400	28000	15100	21550	22214.02	0.56	659	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1784	-76.92	3.68	12	0.49	-286.00	5976.00	25700	20240405	-14.40	7430	20231023	196.10	25700	-14.40	20240405	10710	105.42	20240215	25700	-14.40	20240405	7430	196.10	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
139	20240502	150753	57	100.00	KOSDAQ		제약	N	N	N	N	N	22250	700	2	3.25	782841950	35232	254.53	21650	22750	21400	28000	15100	21550	22219.63	0.56	1675	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1804	-77.80	3.72	12	0.43	-286.00	5976.00	25700	20240405	-13.42	7430	20231023	199.46	25700	-13.42	20240405	10710	107.75	20240215	25700	-13.42	20240405	7430	199.46	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
140	20240502	140749	57	100.00	KOSDAQ		제약	N	N	N	N	N	22300	750	2	3.48	756066350	34027	245.82	21650	22750	21400	28000	15100	21550	22219.60	0.56	1960	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1808	-77.97	3.73	12	0.42	-286.00	5976.00	25700	20240405	-13.23	7430	20231023	200.13	25700	-13.23	20240405	10710	108.22	20240215	25700	-13.23	20240405	7430	200.13	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
141	20240502	130746	57	100.00	KOSDAQ		제약	N	N	N	N	N	22450	900	2	4.18	709421450	31943	230.77	21650	22750	21400	28000	15100	21550	22208.98	0.56	2512	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1820	-78.50	3.76	12	0.39	-286.00	5976.00	25700	20240405	-12.65	7430	20231023	202.15	25700	-12.65	20240405	10710	109.62	20240215	25700	-12.65	20240405	7430	202.15	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
142	20240502	120744	57	100.00	KOSDAQ		제약	N	N	N	N	N	22400	850	2	3.94	630447000	28418	205.30	21650	22750	21400	28000	15100	21550	22184.78	0.56	1711	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1816	-78.32	3.75	12	0.35	-286.00	5976.00	25700	20240405	-12.84	7430	20231023	201.48	25700	-12.84	20240405	10710	109.15	20240215	25700	-12.84	20240405	7430	201.48	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
143	20240502	110744	57	100.00	KOSDAQ		제약	N	N	N	N	N	22600	1050	2	4.87	580757950	26188	189.19	21650	22750	21400	28000	15100	21550	22176.49	0.56	1458	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1833	-79.02	3.78	12	0.32	-286.00	5976.00	25700	20240405	-12.06	7430	20231023	204.17	25700	-12.06	20240405	10710	111.02	20240215	25700	-12.06	20240405	7430	204.17	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
144	20240502	100742	57	100.00	KOSDAQ		제약	N	N	N	N	N	21550	0	3	0.00	308142100	14014	101.24	21650	22550	21400	28000	15100	21550	21988.16	0.56	2211	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1747	-75.35	3.61	12	0.17	-286.00	5976.00	25700	20240405	-16.15	7430	20231023	190.04	25700	-16.15	20240405	10710	101.21	20240215	25700	-16.15	20240405	7430	190.04	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N
145	20240502	090742	57	100.00	KOSDAQ		제약	N	N	N	N	N	21600	50	2	0.23	1751350	81	0.59	21650	21650	21600	28000	15100	21550	21621.60	0.56	1	22616	22082	21766	21232	20916	21925	21075	41	6450	500	13360	50	1	8108834	1752	-75.52	3.61	12	0.00	-286.00	5976.00	25700	20240405	-15.95	7430	20231023	190.71	25700	-15.95	20240405	10710	101.68	20240215	25700	-15.95	20240405	7430	190.71	20231023	2.34	N	191420	500	40 억	45670	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History