KissMeData/304360/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	37500	-2800	5	-6.95	17288054600	446867	40.48	40700	41000	37500	52300	28250	40300	38694.92	0.19	-12458	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4285	-54.51	61.37	12	3.91	-688.00	611.00	49500	20240422	-24.24	6950	20231113	439.57	49500	-24.24	20240422	7800	380.77	20240126	49500	-24.24	20240422	6950	439.57	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
3	20240531	151152	57	100.00	KOSDAQ	제약	N	N	N	N	N	37700	-2600	5	-6.45	16320416850	421104	38.15	40700	41000	37500	52300	28250	40300	38755.48	0.19	-11602	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4308	-54.80	61.70	12	3.69	-688.00	611.00	49500	20240422	-23.84	6950	20231113	442.45	49500	-23.84	20240422	7800	383.33	20240126	49500	-23.84	20240422	6950	442.45	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
4	20240531	141150	57	100.00	KOSDAQ	제약	N	N	N	N	N	38500	-1800	5	-4.47	12714603850	326266	29.56	40700	41000	37950	52300	28250	40300	38969.19	0.19	-7445	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4399	-55.96	63.01	12	2.86	-688.00	611.00	49500	20240422	-22.22	6950	20231113	453.96	49500	-22.22	20240422	7800	393.59	20240126	49500	-22.22	20240422	6950	453.96	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
5	20240531	131154	57	100.00	KOSDAQ	제약	N	N	N	N	N	38450	-1850	5	-4.59	11288541950	289473	26.23	40700	41000	37950	52300	28250	40300	38995.92	0.19	-7006	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4394	-55.89	62.93	12	2.53	-688.00	611.00	49500	20240422	-22.32	6950	20231113	453.24	49500	-22.32	20240422	7800	392.95	20240126	49500	-22.32	20240422	6950	453.24	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
6	20240531	121156	57	100.00	KOSDAQ	제약	N	N	N	N	N	38400	-1900	5	-4.71	10318023300	264134	23.93	40700	41000	37950	52300	28250	40300	39062.60	0.19	-2778	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4388	-55.81	62.85	12	2.31	-688.00	611.00	49500	20240422	-22.42	6950	20231113	452.52	49500	-22.42	20240422	7800	392.31	20240126	49500	-22.42	20240422	6950	452.52	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
7	20240531	111153	57	100.00	KOSDAQ	제약	N	N	N	N	N	38600	-1700	5	-4.22	9249795900	236339	21.41	40700	41000	37950	52300	28250	40300	39136.79	0.19	-560	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4411	-56.10	63.18	12	2.07	-688.00	611.00	49500	20240422	-22.02	6950	20231113	455.40	49500	-22.02	20240422	7800	394.87	20240126	49500	-22.02	20240422	6950	455.40	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
8	20240531	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	38800	-1500	5	-3.72	6021884300	152351	13.80	40700	41000	38550	52300	28250	40300	39525.31	0.19	-120	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4434	-56.40	63.50	12	1.33	-688.00	611.00	49500	20240422	-21.62	6950	20231113	458.27	49500	-21.62	20240422	7800	397.44	20240126	49500	-21.62	20240422	6950	458.27	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
9	20240531	091156	57	100.00	KOSDAQ	제약	N	N	N	N	N	40150	-150	5	-0.37	1509770950	37652	3.41	40700	41000	39600	52300	28250	40300	40096.88	0.19	2438	46366	43332	40866	37832	35366	44850	39350	57	12000	500	28210	50	1	11427076	4588	-58.36	65.71	12	0.33	-688.00	611.00	49500	20240422	-18.89	6950	20231113	477.70	49500	-18.89	20240422	7800	414.74	20240126	49500	-18.89	20240422	6950	477.70	20231113	0.49	N	304360	500	57 억	21343	N	N	0	N	00	N
10	20240530	161148	54	100.00	KOSDAQ	제약	N	N	N	N	N	40300	300	2	0.75	44885949500	1090916	156.56	39850	43900	38400	52000	28000	40000	41145.72	0.44	-28654	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4605	-58.58	65.96	12	9.55	-688.00	611.00	49500	20240422	-18.59	6950	20231113	479.86	49500	-18.59	20240422	7800	416.67	20240126	49500	-18.59	20240422	6950	479.86	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
11	20240530	151147	54	100.00	KOSDAQ	제약	N	N	N	N	N	40450	450	2	1.12	43359301350	1053013	151.12	39850	43900	38400	52000	28000	40000	41176.46	0.44	-28739	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4622	-58.79	66.20	12	9.22	-688.00	611.00	49500	20240422	-18.28	6950	20231113	482.01	49500	-18.28	20240422	7800	418.59	20240126	49500	-18.28	20240422	6950	482.01	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
12	20240530	141147	54	100.00	KOSDAQ	제약	N	N	N	N	N	40100	100	2	0.25	40433996400	980614	140.73	39850	43900	38400	52000	28000	40000	41233.39	0.44	-33462	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4582	-58.28	65.63	12	8.58	-688.00	611.00	49500	20240422	-18.99	6950	20231113	476.98	49500	-18.99	20240422	7800	414.10	20240126	49500	-18.99	20240422	6950	476.98	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
13	20240530	131149	54	100.00	KOSDAQ	제약	N	N	N	N	N	39600	-400	5	-1.00	38875042250	941616	135.13	39850	43900	38400	52000	28000	40000	41285.50	0.44	-36036	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4525	-57.56	64.81	12	8.24	-688.00	611.00	49500	20240422	-20.00	6950	20231113	469.78	49500	-20.00	20240422	7800	407.69	20240126	49500	-20.00	20240422	6950	469.78	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
14	20240530	121146	54	100.00	KOSDAQ	제약	N	N	N	N	N	40300	300	2	0.75	36874554450	891587	127.95	39850	43900	38400	52000	28000	40000	41358.39	0.44	-32406	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4605	-58.58	65.96	12	7.80	-688.00	611.00	49500	20240422	-18.59	6950	20231113	479.86	49500	-18.59	20240422	7800	416.67	20240126	49500	-18.59	20240422	6950	479.86	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
15	20240530	111147	54	100.00	KOSDAQ	제약	N	N	N	N	N	40000	0	3	0.00	29771467900	711040	102.04	39850	43900	38850	52000	28000	40000	41870.41	0.44	-19350	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4571	-58.14	65.47	12	6.22	-688.00	611.00	49500	20240422	-19.19	6950	20231113	475.54	49500	-19.19	20240422	7800	412.82	20240126	49500	-19.19	20240422	6950	475.54	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
16	20240530	101150	54	100.00	KOSDAQ	제약	N	N	N	N	N	42450	2450	2	6.12	14443120350	346639	49.75	39850	43500	38850	52000	28000	40000	41666.35	0.44	-6397	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4851	-61.70	69.48	12	3.03	-688.00	611.00	49500	20240422	-14.24	6950	20231113	510.79	49500	-14.24	20240422	7800	444.23	20240126	49500	-14.24	20240422	6950	510.79	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
17	20240530	091149	54	100.00	KOSDAQ	제약	N	N	N	N	N	41000	1000	2	2.50	2100470050	52813	7.58	39850	41450	38850	52000	28000	40000	39771.68	0.44	170	43633	41816	40133	38316	36633	40975	37475	57	12000	500	28000	50	1	11427076	4685	-59.59	67.10	12	0.46	-688.00	611.00	49500	20240422	-17.17	6950	20231113	489.93	49500	-17.17	20240422	7800	425.64	20240126	49500	-17.17	20240422	6950	489.93	20231113	0.51	N	304360	500	57 억	50616	N	N	0	N	01	N
18	20240529	161137	53	100.00	KOSDAQ	제약	N	N	N	N	N	40000	-1550	5	-3.73	27448889500	687108	33.44	40050	41950	38450	54000	29100	41550	39947.52	0.80	-41636	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4571	-58.14	65.47	12	6.01	-688.00	611.00	49500	20240422	-19.19	6950	20231113	475.54	49500	-19.19	20240422	7800	412.82	20240126	49500	-19.19	20240422	6950	475.54	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
19	20240529	151138	53	100.00	KOSDAQ	제약	N	N	N	N	N	40350	-1200	5	-2.89	26487201700	663159	32.28	40050	41950	38450	54000	29100	41550	39940.79	0.80	-37927	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4611	-58.65	66.04	12	5.80	-688.00	611.00	49500	20240422	-18.48	6950	20231113	480.58	49500	-18.48	20240422	7800	417.31	20240126	49500	-18.48	20240422	6950	480.58	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
20	20240529	141138	53	100.00	KOSDAQ	제약	N	N	N	N	N	39950	-1600	5	-3.85	23637120650	592883	28.86	40050	41950	38450	54000	29100	41550	39867.92	0.80	-32967	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4565	-58.07	65.38	12	5.19	-688.00	611.00	49500	20240422	-19.29	6950	20231113	474.82	49500	-19.29	20240422	7800	412.18	20240126	49500	-19.29	20240422	6950	474.82	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
21	20240529	131141	53	100.00	KOSDAQ	제약	N	N	N	N	N	40700	-850	5	-2.05	22045650200	553416	26.94	40050	41950	38450	54000	29100	41550	39835.38	0.80	-35179	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4651	-59.16	66.61	12	4.84	-688.00	611.00	49500	20240422	-17.78	6950	20231113	485.61	49500	-17.78	20240422	7800	421.79	20240126	49500	-17.78	20240422	6950	485.61	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
22	20240529	121140	53	100.00	KOSDAQ	제약	N	N	N	N	N	40200	-1350	5	-3.25	20559930800	516779	25.15	40050	41950	38450	54000	29100	41550	39784.54	0.80	-37634	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4594	-58.43	65.79	12	4.52	-688.00	611.00	49500	20240422	-18.79	6950	20231113	478.42	49500	-18.79	20240422	7800	415.38	20240126	49500	-18.79	20240422	6950	478.42	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
23	20240529	111140	53	100.00	KOSDAQ	제약	N	N	N	N	N	40050	-1500	5	-3.61	19147439100	481552	23.44	40050	41950	38450	54000	29100	41550	39761.69	0.80	-33502	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4577	-58.21	65.55	12	4.21	-688.00	611.00	49500	20240422	-19.09	6950	20231113	476.26	49500	-19.09	20240422	7800	413.46	20240126	49500	-19.09	20240422	6950	476.26	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
24	20240529	101132	53	100.00	KOSDAQ	제약	N	N	N	N	N	40300	-1250	5	-3.01	13088652100	332969	16.21	40050	40700	38450	54000	29100	41550	39308.48	0.80	-31829	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4605	-58.58	65.96	12	2.91	-688.00	611.00	49500	20240422	-18.59	6950	20231113	479.86	49500	-18.59	20240422	7800	416.67	20240126	49500	-18.59	20240422	6950	479.86	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
25	20240529	091134	53	100.00	KOSDAQ	제약	N	N	N	N	N	39300	-2250	5	-5.42	5519457950	140651	6.85	40050	40150	38500	54000	29100	41550	39241.16	0.80	-11814	48950	45250	39700	36000	30450	47100	37850	57	12450	500	0	50	1	11427076	4491	-57.12	64.32	12	1.23	-688.00	611.00	49500	20240422	-20.61	6950	20231113	465.47	49500	-20.61	20240422	7800	403.85	20240126	49500	-20.61	20240422	6950	465.47	20231113	0.66	N	304360	500	57 억	90905	N	N	0	N	02	N
26	20240528	161130	53	100.00	KOSDAQ	제약	N	N	N	N	N	41550	6700	2	19.23	81508650350	2029319	331.92	35000	43400	34150	45300	24400	34850	40156.89	0.13	77661	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4748	-60.39	68.00	12	17.76	-688.00	611.00	49500	20240422	-16.06	6950	20231113	497.84	49500	-16.06	20240422	7800	432.69	20240126	49500	-16.06	20240422	6950	497.84	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
27	20240528	151132	53	100.00	KOSDAQ	제약	N	N	N	N	N	41700	6850	2	19.66	78677332250	1961131	320.76	35000	43400	34150	45300	24400	34850	40118.48	0.13	70603	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4765	-60.61	68.25	12	17.16	-688.00	611.00	49500	20240422	-15.76	6950	20231113	500.00	49500	-15.76	20240422	7800	434.62	20240126	49500	-15.76	20240422	6950	500.00	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
28	20240528	141135	53	100.00	KOSDAQ	제약	N	N	N	N	N	42150	7300	2	20.95	71158314650	1780381	291.20	35000	43400	34150	45300	24400	34850	39968.17	0.13	41428	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4817	-61.26	68.99	12	15.58	-688.00	611.00	49500	20240422	-14.85	6950	20231113	506.47	49500	-14.85	20240422	7800	440.38	20240126	49500	-14.85	20240422	6950	506.47	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
29	20240528	131130	53	100.00	KOSDAQ	제약	N	N	N	N	N	42350	7500	2	21.52	59926108750	1515180	247.82	35000	43150	34150	45300	24400	34850	39550.64	0.13	31884	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4839	-61.56	69.31	12	13.26	-688.00	611.00	49500	20240422	-14.44	6950	20231113	509.35	49500	-14.44	20240422	7800	442.95	20240126	49500	-14.44	20240422	6950	509.35	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
30	20240528	121131	53	100.00	KOSDAQ	제약	N	N	N	N	N	40900	6050	2	17.36	47154754700	1210296	197.96	35000	42450	34150	45300	24400	34850	38961.51	0.13	8993	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4674	-59.45	66.94	12	10.59	-688.00	611.00	49500	20240422	-17.37	6950	20231113	488.49	49500	-17.37	20240422	7800	424.36	20240126	49500	-17.37	20240422	6950	488.49	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
31	20240528	111115	53	100.00	KOSDAQ	제약	N	N	N	N	N	39500	4650	2	13.34	22862713900	612123	100.12	35000	39650	34150	45300	24400	34850	37350.07	0.13	25473	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4514	-57.41	64.65	12	5.36	-688.00	611.00	49500	20240422	-20.20	6950	20231113	468.35	49500	-20.20	20240422	7800	406.41	20240126	49500	-20.20	20240422	6950	468.35	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
32	20240528	101132	53	100.00	KOSDAQ	제약	N	N	N	N	N	36800	1950	2	5.60	13393266550	366212	59.90	35000	38100	34150	45300	24400	34850	36572.68	0.13	16517	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4205	-53.49	60.23	12	3.20	-688.00	611.00	49500	20240422	-25.66	6950	20231113	429.50	49500	-25.66	20240422	7800	371.79	20240126	49500	-25.66	20240422	6950	429.50	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
33	20240528	091134	53	100.00	KOSDAQ	제약	N	N	N	N	N	35850	1000	2	2.87	4275387450	117948	19.29	35000	37450	34150	45300	24400	34850	36248.66	0.13	-1106	40516	37682	36116	33282	31716	36900	32500	57	10450	500	0	50	1	11427076	4097	-52.11	58.67	12	1.03	-688.00	611.00	49500	20240422	-27.58	6950	20231113	415.83	49500	-27.58	20240422	7800	359.62	20240126	49500	-27.58	20240422	6950	415.83	20231113	0.65	N	304360	500	57 억	15385	N	N	0	N	02	N
34	20240527	161116	53	100.00	KOSDAQ	제약	N	N	N	N	N	34850	-3850	5	-9.95	22047022900	604138	53.78	38950	38950	34550	50300	27100	38700	36495.98	0.56	-45969	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	3982	-50.65	57.04	12	5.29	-688.00	611.00	49500	20240422	-29.60	6950	20231113	401.44	49500	-29.60	20240422	7800	346.79	20240126	49500	-29.60	20240422	6950	401.44	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
35	20240527	151133	53	100.00	KOSDAQ	제약	N	N	N	N	N	35100	-3600	5	-9.30	19670796700	536123	47.73	38950	38950	35100	50300	27100	38700	36689.49	0.56	-43479	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4011	-51.02	57.45	12	4.69	-688.00	611.00	49500	20240422	-29.09	6950	20231113	405.04	49500	-29.09	20240422	7800	350.00	20240126	49500	-29.09	20240422	6950	405.04	20231113	0.67	N	304360	500	57 억	64335	Y	N	0	N	02	N
36	20240527	141130	53	100.00	KOSDAQ	제약	N	N	N	N	N	35800	-2900	5	-7.49	16715547150	453407	40.36	38950	38950	35750	50300	27100	38700	36865.10	0.56	-36227	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4091	-52.03	58.59	12	3.97	-688.00	611.00	49500	20240422	-27.68	6950	20231113	415.11	49500	-27.68	20240422	7800	358.97	20240126	49500	-27.68	20240422	6950	415.11	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
37	20240527	131129	53	100.00	KOSDAQ	제약	N	N	N	N	N	36000	-2700	5	-6.98	14852878750	401700	35.76	38950	38950	35750	50300	27100	38700	36973.52	0.56	-26862	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4114	-52.33	58.92	12	3.52	-688.00	611.00	49500	20240422	-27.27	6950	20231113	417.99	49500	-27.27	20240422	7800	361.54	20240126	49500	-27.27	20240422	6950	417.99	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
38	20240527	121129	53	100.00	KOSDAQ	제약	N	N	N	N	N	36350	-2350	5	-6.07	12743460700	343362	30.57	38950	38950	36100	50300	27100	38700	37112.13	0.56	-18054	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4154	-52.83	59.49	12	3.00	-688.00	611.00	49500	20240422	-26.57	6950	20231113	423.02	49500	-26.57	20240422	7800	366.03	20240126	49500	-26.57	20240422	6950	423.02	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
39	20240527	111129	53	100.00	KOSDAQ	제약	N	N	N	N	N	36900	-1800	5	-4.65	10137694750	272212	24.23	38950	38950	36650	50300	27100	38700	37240.00	0.56	-11798	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4217	-53.63	60.39	12	2.38	-688.00	611.00	49500	20240422	-25.45	6950	20231113	430.94	49500	-25.45	20240422	7800	373.08	20240126	49500	-25.45	20240422	6950	430.94	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
40	20240527	101127	53	100.00	KOSDAQ	제약	N	N	N	N	N	36750	-1950	5	-5.04	8351955850	223929	19.93	38950	38950	36650	50300	27100	38700	37295.11	0.56	-8693	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4199	-53.42	60.15	12	1.96	-688.00	611.00	49500	20240422	-25.76	6950	20231113	428.78	49500	-25.76	20240422	7800	371.15	20240126	49500	-25.76	20240422	6950	428.78	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
41	20240527	091129	53	100.00	KOSDAQ	제약	N	N	N	N	N	37200	-1500	5	-3.88	3024523200	80660	7.18	38950	38950	36650	50300	27100	38700	37491.86	0.56	-7551	42866	40782	38416	36332	33966	41825	37375	57	11600	500	0	50	1	11427076	4251	-54.07	60.88	12	0.71	-688.00	611.00	49500	20240422	-24.85	6950	20231113	435.25	49500	-24.85	20240422	7800	376.92	20240126	49500	-24.85	20240422	6950	435.25	20231113	0.67	N	304360	500	57 억	64335	N	N	0	N	02	N
42	20240524	161025	53	100.00	KOSDAQ	제약	N	N	N	N	N	38700	-150	5	-0.39	42643779450	1117669	59.80	37200	40500	36050	50500	27200	38850	38150.07	0.91	-48023	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4422	-56.25	63.34	12	9.78	-688.00	611.00	49500	20240422	-21.82	6950	20231113	456.83	49500	-21.82	20240422	7800	396.15	20240126	49500	-21.82	20240422	6950	456.83	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
43	20240524	151026	53	100.00	KOSDAQ	제약	N	N	N	N	N	38150	-700	5	-1.80	41504430700	1088120	58.22	37200	40500	36050	50500	27200	38850	38140.53	0.91	-45466	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4359	-55.45	62.44	12	9.52	-688.00	611.00	49500	20240422	-22.93	6950	20231113	448.92	49500	-22.93	20240422	7800	389.10	20240126	49500	-22.93	20240422	6950	448.92	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
44	20240524	141032	53	100.00	KOSDAQ	제약	N	N	N	N	N	37650	-1200	5	-3.09	37663787100	988337	52.88	37200	40500	36050	50500	27200	38850	38105.10	0.91	-43312	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4302	-54.72	61.62	12	8.65	-688.00	611.00	49500	20240422	-23.94	6950	20231113	441.73	49500	-23.94	20240422	7800	382.69	20240126	49500	-23.94	20240422	6950	441.73	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
45	20240524	131027	53	100.00	KOSDAQ	제약	N	N	N	N	N	37750	-1100	5	-2.83	35961171650	943127	50.46	37200	40500	36050	50500	27200	38850	38126.53	0.91	-41407	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4314	-54.87	61.78	12	8.25	-688.00	611.00	49500	20240422	-23.74	6950	20231113	443.17	49500	-23.74	20240422	7800	383.97	20240126	49500	-23.74	20240422	6950	443.17	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
46	20240524	121029	53	100.00	KOSDAQ	제약	N	N	N	N	N	38100	-750	5	-1.93	24119722400	638649	34.17	37200	39400	36050	50500	27200	38850	37759.68	0.91	-28322	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4354	-55.38	62.36	12	5.59	-688.00	611.00	49500	20240422	-23.03	6950	20231113	448.20	49500	-23.03	20240422	7800	388.46	20240126	49500	-23.03	20240422	6950	448.20	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
47	20240524	111026	53	100.00	KOSDAQ	제약	N	N	N	N	N	38150	-700	5	-1.80	22842732450	604994	32.37	37200	39400	36050	50500	27200	38850	37749.38	0.91	-30673	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4359	-55.45	62.44	12	5.29	-688.00	611.00	49500	20240422	-22.93	6950	20231113	448.92	49500	-22.93	20240422	7800	389.10	20240126	49500	-22.93	20240422	6950	448.92	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
48	20240524	101034	53	100.00	KOSDAQ	제약	N	N	N	N	N	38250	-600	5	-1.54	18749454900	497317	26.61	37200	39400	36050	50500	27200	38850	37691.51	0.91	-24046	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4371	-55.60	62.60	12	4.35	-688.00	611.00	49500	20240422	-22.73	6950	20231113	450.36	49500	-22.73	20240422	7800	390.38	20240126	49500	-22.73	20240422	6950	450.36	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
49	20240524	091027	53	100.00	KOSDAQ	제약	N	N	N	N	N	37000	-1850	5	-4.76	8966309600	238240	12.75	37200	39400	36050	50500	27200	38850	37614.00	0.91	4260	45316	42082	35616	32382	25916	43700	34000	57	11650	500	0	50	1	11427076	4228	-53.78	60.56	12	2.08	-688.00	611.00	49500	20240422	-25.25	6950	20231113	432.37	49500	-25.25	20240422	7800	374.36	20240126	49500	-25.25	20240422	6950	432.37	20231113	0.67	N	304360	500	57 억	104228	N	N	0	N	02	N
50	20240523	161025	53	100.00	KOSDAQ	제약	N	N	N	N	N	38850	8950	1	29.93	66768872000	1867027	468.45	29250	38850	29150	38850	20950	29900	35759.67	0.44	60046	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	4439	-56.47	63.58	12	16.34	-688.00	611.00	49500	20240422	-21.52	6950	20231113	458.99	49500	-21.52	20240422	7800	398.08	20240126	49500	-21.52	20240422	6950	458.99	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
51	20240523	151028	53	100.00	KOSDAQ	제약	N	N	N	N	N	38850	8950	1	29.93	65152768950	1825421	458.01	29250	38850	29150	38850	20950	29900	35691.92	0.44	50874	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	4439	-56.47	63.58	12	15.97	-688.00	611.00	49500	20240422	-21.52	6950	20231113	458.99	49500	-21.52	20240422	7800	398.08	20240126	49500	-21.52	20240422	6950	458.99	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
52	20240523	141030	53	100.00	KOSDAQ	제약	N	N	N	N	N	38750	8850	2	29.60	50595833150	1450479	363.93	29250	38850	29150	38850	20950	29900	34882.17	0.44	-1965	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	4428	-56.32	63.42	12	12.69	-688.00	611.00	49500	20240422	-21.72	6950	20231113	457.55	49500	-21.72	20240422	7800	396.79	20240126	49500	-21.72	20240422	6950	457.55	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
53	20240523	131029	53	100.00	KOSDAQ	제약	N	N	N	N	N	31800	1900	2	6.35	13540343400	434746	109.08	29250	32550	29150	38850	20950	29900	31145.42	0.44	22345	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	3634	-46.22	52.05	12	3.80	-688.00	611.00	49500	20240422	-35.76	6950	20231113	357.55	49500	-35.76	20240422	7800	307.69	20240126	49500	-35.76	20240422	6950	357.55	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
54	20240523	121025	53	100.00	KOSDAQ	제약	N	N	N	N	N	30450	550	2	1.84	10706486700	344828	86.52	29250	32550	29150	38850	20950	29900	31048.78	0.44	20926	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	3480	-44.26	49.84	12	3.02	-688.00	611.00	49500	20240422	-38.48	6950	20231113	338.13	49500	-38.48	20240422	7800	290.38	20240126	49500	-38.48	20240422	6950	338.13	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
55	20240523	111023	53	100.00	KOSDAQ	제약	N	N	N	N	N	30450	550	2	1.84	9663907350	310353	77.87	29250	32550	29150	38850	20950	29900	31138.45	0.44	24893	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	3480	-44.26	49.84	12	2.72	-688.00	611.00	49500	20240422	-38.48	6950	20231113	338.13	49500	-38.48	20240422	7800	290.38	20240126	49500	-38.48	20240422	6950	338.13	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
56	20240523	101027	53	100.00	KOSDAQ	제약	N	N	N	N	N	31300	1400	2	4.68	7814249750	250284	62.80	29250	32550	29150	38850	20950	29900	31221.55	0.44	13647	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	3577	-45.49	51.23	12	2.19	-688.00	611.00	49500	20240422	-36.77	6950	20231113	350.36	49500	-36.77	20240422	7800	301.28	20240126	49500	-36.77	20240422	6950	350.36	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
57	20240523	091031	53	100.00	KOSDAQ	제약	N	N	N	N	N	30100	200	2	0.67	1374015450	45880	11.51	29250	31000	29150	38850	20950	29900	29948.03	0.44	-451	33466	31682	30716	28932	27966	31200	28450	57	8950	500	0	50	1	11427076	3440	-43.75	49.26	12	0.40	-688.00	611.00	49500	20240422	-39.19	6950	20231113	333.09	49500	-39.19	20240422	7800	285.90	20240126	49500	-39.19	20240422	6950	333.09	20231113	0.67	N	304360	500	57 억	50670	N	N	0	N	02	N
58	20240522	161016	53	100.00	KOSDAQ	제약	N	N	N	N	N	29900	-2000	5	-6.27	12062058850	394450	47.71	32500	32500	29750	41450	22350	31900	30581.54	0.60	-23454	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3417	-43.46	48.94	12	3.45	-688.00	611.00	49500	20240422	-39.60	6950	20231113	330.22	49500	-39.60	20240422	7800	283.33	20240126	49500	-39.60	20240422	6950	330.22	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
59	20240522	151024	53	100.00	KOSDAQ	제약	N	N	N	N	N	30300	-1600	5	-5.02	11523060200	376514	45.54	32500	32500	29750	41450	22350	31900	30603.53	0.60	-21440	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3462	-44.04	49.59	12	3.29	-688.00	611.00	49500	20240422	-38.79	6950	20231113	335.97	49500	-38.79	20240422	7800	288.46	20240126	49500	-38.79	20240422	6950	335.97	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
60	20240522	141024	53	100.00	KOSDAQ	제약	N	N	N	N	N	30600	-1300	5	-4.08	10127040150	330267	39.95	32500	32500	29750	41450	22350	31900	30662.03	0.60	-26477	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3497	-44.48	50.08	12	2.89	-688.00	611.00	49500	20240422	-38.18	6950	20231113	340.29	49500	-38.18	20240422	7800	292.31	20240126	49500	-38.18	20240422	6950	340.29	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
61	20240522	131020	53	100.00	KOSDAQ	제약	N	N	N	N	N	30800	-1100	5	-3.45	9266828950	302275	36.56	32500	32500	29750	41450	22350	31900	30655.67	0.60	-27055	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3520	-44.77	50.41	12	2.65	-688.00	611.00	49500	20240422	-37.78	6950	20231113	343.17	49500	-37.78	20240422	7800	294.87	20240126	49500	-37.78	20240422	6950	343.17	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
62	20240522	121137	53	100.00	KOSDAQ	제약	N	N	N	N	N	30100	-1800	5	-5.64	7792363150	253841	30.70	32500	32500	29750	41450	22350	31900	30696.34	0.60	-21290	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3440	-43.75	49.26	12	2.22	-688.00	611.00	49500	20240422	-39.19	6950	20231113	333.09	49500	-39.19	20240422	7800	285.90	20240126	49500	-39.19	20240422	6950	333.09	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
63	20240522	111030	53	100.00	KOSDAQ	제약	N	N	N	N	N	30050	-1850	5	-5.80	6853179400	222593	26.92	32500	32500	29750	41450	22350	31900	30786.39	0.60	-20163	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3434	-43.68	49.18	12	1.95	-688.00	611.00	49500	20240422	-39.29	6950	20231113	332.37	49500	-39.29	20240422	7800	285.26	20240126	49500	-39.29	20240422	6950	332.37	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
64	20240522	101022	53	100.00	KOSDAQ	제약	N	N	N	N	N	30900	-1000	5	-3.13	4065462800	130395	15.77	32500	32500	30400	41450	22350	31900	31176.34	0.60	-14685	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3531	-44.91	50.57	12	1.14	-688.00	611.00	49500	20240422	-37.58	6950	20231113	344.60	49500	-37.58	20240422	7800	296.15	20240126	49500	-37.58	20240422	6950	344.60	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
65	20240522	091024	53	100.00	KOSDAQ	제약	N	N	N	N	N	31650	-250	5	-0.78	1657525000	52520	6.35	32500	32500	30700	41450	22350	31900	31557.86	0.60	-9344	34700	33300	31000	29600	27300	34000	30300	57	9550	500	0	50	1	11427076	3617	-46.00	51.80	12	0.46	-688.00	611.00	49500	20240422	-36.06	6950	20231113	355.40	49500	-36.06	20240422	7800	305.77	20240126	49500	-36.06	20240422	6950	355.40	20231113	0.69	N	304360	500	57 억	68754	N	N	0	N	02	N
66	20240521	161008	53	100.00	KOSDAQ	제약	N	N	N	N	N	31900	1050	2	3.40	25063106100	820167	139.08	30800	32400	28700	40100	21600	30850	30557.07	0.39	28946	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3645	-46.37	52.21	12	7.18	-688.00	611.00	49500	20240422	-35.56	6950	20231113	358.99	49500	-35.56	20240422	7800	308.97	20240126	49500	-35.56	20240422	6950	358.99	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
67	20240521	151019	53	100.00	KOSDAQ	제약	N	N	N	N	N	31700	850	2	2.76	24498298950	802340	136.06	30800	32400	28700	40100	21600	30850	30533.45	0.39	29785	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3622	-46.08	51.88	12	7.02	-688.00	611.00	49500	20240422	-35.96	6950	20231113	356.12	49500	-35.96	20240422	7800	306.41	20240126	49500	-35.96	20240422	6950	356.12	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
68	20240521	141020	53	100.00	KOSDAQ	제약	N	N	N	N	N	31000	150	2	0.49	21054217450	694186	117.72	30800	32150	28700	40100	21600	30850	30329.15	0.39	38287	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3542	-45.06	50.74	12	6.07	-688.00	611.00	49500	20240422	-37.37	6950	20231113	346.04	49500	-37.37	20240422	7800	297.44	20240126	49500	-37.37	20240422	6950	346.04	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
69	20240521	131018	53	100.00	KOSDAQ	제약	N	N	N	N	N	31100	250	2	0.81	20235338950	667796	113.24	30800	32150	28700	40100	21600	30850	30301.45	0.39	34295	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3554	-45.20	50.90	12	5.84	-688.00	611.00	49500	20240422	-37.17	6950	20231113	347.48	49500	-37.17	20240422	7800	298.72	20240126	49500	-37.17	20240422	6950	347.48	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
70	20240521	121015	53	100.00	KOSDAQ	제약	N	N	N	N	N	30400	-450	5	-1.46	18882449950	623328	105.70	30800	32150	28700	40100	21600	30850	30292.71	0.39	30258	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3474	-44.19	49.75	12	5.45	-688.00	611.00	49500	20240422	-38.59	6950	20231113	337.41	49500	-38.59	20240422	7800	289.74	20240126	49500	-38.59	20240422	6950	337.41	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
71	20240521	111015	53	100.00	KOSDAQ	제약	N	N	N	N	N	31200	350	2	1.13	17060558050	564002	95.64	30800	32150	28700	40100	21600	30850	30248.81	0.39	15783	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3565	-45.35	51.06	12	4.94	-688.00	611.00	49500	20240422	-36.97	6950	20231113	348.92	49500	-36.97	20240422	7800	300.00	20240126	49500	-36.97	20240422	6950	348.92	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
72	20240521	101016	53	100.00	KOSDAQ	제약	N	N	N	N	N	30450	-400	5	-1.30	10910264100	368383	62.47	30800	30850	28700	40100	21600	30850	29615.70	0.39	48679	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3480	-44.26	49.84	12	3.22	-688.00	611.00	49500	20240422	-38.48	6950	20231113	338.13	49500	-38.48	20240422	7800	290.38	20240126	49500	-38.48	20240422	6950	338.13	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
73	20240521	091013	53	100.00	KOSDAQ	제약	N	N	N	N	N	29250	-1600	5	-5.19	4132633500	138934	23.56	30800	30850	29000	40100	21600	30850	29743.09	0.39	29691	35016	32932	31616	29532	28216	32275	28875	57	9250	500	0	50	1	11427076	3342	-42.51	47.87	12	1.22	-688.00	611.00	49500	20240422	-40.91	6950	20231113	320.86	49500	-40.91	20240422	7800	275.00	20240126	49500	-40.91	20240422	6950	320.86	20231113	0.72	N	304360	500	57 억	44854	N	N	0	N	02	N
74	20240517	161019	53	100.00	KOSDAQ	제약	N	N	N	N	N	34000	800	2	2.41	25902141750	775682	125.12	32000	35650	30950	43150	23250	33200	33391.59	0.38	-3487	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3885	-49.42	55.65	12	6.79	-688.00	611.00	49500	20240422	-31.31	6950	20231113	389.21	49500	-31.31	20240422	7800	335.90	20240126	49500	-31.31	20240422	6950	389.21	20231113	0.73	N	304360	500	57 억	43392	N	N	258	N	02	N
75	20240517	151022	53	100.00	KOSDAQ	제약	N	N	N	N	N	33250	50	2	0.15	24875419500	745122	120.19	32000	35650	30950	43150	23250	33200	33384.60	0.38	-1858	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3800	-48.33	54.42	12	6.52	-688.00	611.00	49500	20240422	-32.83	6950	20231113	378.42	49500	-32.83	20240422	7800	326.28	20240126	49500	-32.83	20240422	6950	378.42	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
76	20240517	141013	53	100.00	KOSDAQ	제약	N	N	N	N	N	33400	200	2	0.60	23368797800	699942	112.90	32000	35650	30950	43150	23250	33200	33387.02	0.38	-3956	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3817	-48.55	54.66	12	6.13	-688.00	611.00	49500	20240422	-32.53	6950	20231113	380.58	49500	-32.53	20240422	7800	328.21	20240126	49500	-32.53	20240422	6950	380.58	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
77	20240517	131006	53	100.00	KOSDAQ	제약	N	N	N	N	N	33900	700	2	2.11	21652811500	648416	104.59	32000	35650	30950	43150	23250	33200	33393.69	0.38	-4414	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3874	-49.27	55.48	12	5.67	-688.00	611.00	49500	20240422	-31.52	6950	20231113	387.77	49500	-31.52	20240422	7800	334.62	20240126	49500	-31.52	20240422	6950	387.77	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
78	20240517	121006	53	100.00	KOSDAQ	제약	N	N	N	N	N	34450	1250	2	3.77	19465485650	584008	94.20	32000	35650	30950	43150	23250	33200	33331.07	0.38	-9552	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3937	-50.07	56.38	12	5.11	-688.00	611.00	49500	20240422	-30.40	6950	20231113	395.68	49500	-30.40	20240422	7800	341.67	20240126	49500	-30.40	20240422	6950	395.68	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
79	20240517	111006	53	100.00	KOSDAQ	제약	N	N	N	N	N	33250	50	2	0.15	11779290900	362535	58.48	32000	34400	30950	43150	23250	33200	32489.55	0.38	10606	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3800	-48.33	54.42	12	3.17	-688.00	611.00	49500	20240422	-32.83	6950	20231113	378.42	49500	-32.83	20240422	7800	326.28	20240126	49500	-32.83	20240422	6950	378.42	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
80	20240517	101000	53	100.00	KOSDAQ	제약	N	N	N	N	N	32700	-500	5	-1.51	7159590750	224251	36.17	32000	33000	30950	43150	23250	33200	31921.14	0.38	28146	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3737	-47.53	53.52	12	1.96	-688.00	611.00	49500	20240422	-33.94	6950	20231113	370.50	49500	-33.94	20240422	7800	319.23	20240126	49500	-33.94	20240422	6950	370.50	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
81	20240517	091007	53	100.00	KOSDAQ	제약	N	N	N	N	N	31350	-1850	5	-5.57	3170029300	100343	16.19	32000	32500	30950	43150	23250	33200	31576.20	0.38	27265	37033	35116	33433	31516	29833	34275	30675	57	9950	500	0	50	1	11427076	3582	-45.57	51.31	12	0.88	-688.00	611.00	49500	20240422	-36.67	6950	20231113	351.08	49500	-36.67	20240422	7800	301.92	20240126	49500	-36.67	20240422	6950	351.08	20231113	0.73	N	304360	500	57 억	43392	N	N	0	N	02	N
82	20240516	160958	53	100.00	KOSDAQ	제약	N	N	N	N	N	33200	-700	5	-2.06	20421770200	611817	50.32	35200	35350	31750	44050	23750	33900	33380.06	0.34	16830	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3794	-48.26	54.34	12	5.35	-688.00	611.00	49500	20240422	-32.93	6950	20231113	377.70	49500	-32.93	20240422	7800	325.64	20240126	49500	-32.93	20240422	6950	377.70	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
83	20240516	150956	53	100.00	KOSDAQ	제약	N	N	N	N	N	32200	-1700	5	-5.01	18406557750	551104	45.33	35200	35350	31750	44050	23750	33900	33399.43	0.34	26040	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3680	-46.80	52.70	12	4.82	-688.00	611.00	49500	20240422	-34.95	6950	20231113	363.31	49500	-34.95	20240422	7800	312.82	20240126	49500	-34.95	20240422	6950	363.31	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
84	20240516	141003	53	100.00	KOSDAQ	제약	N	N	N	N	N	32550	-1350	5	-3.98	15055825400	447059	36.77	35200	35350	31950	44050	23750	33900	33677.49	0.34	19805	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3720	-47.31	53.27	12	3.91	-688.00	611.00	49500	20240422	-34.24	6950	20231113	368.35	49500	-34.24	20240422	7800	317.31	20240126	49500	-34.24	20240422	6950	368.35	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
85	20240516	130957	53	100.00	KOSDAQ	제약	N	N	N	N	N	33150	-750	5	-2.21	11075753250	325409	26.77	35200	35350	32500	44050	23750	33900	34036.41	0.34	5649	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3788	-48.18	54.26	12	2.85	-688.00	611.00	49500	20240422	-33.03	6950	20231113	376.98	49500	-33.03	20240422	7800	325.00	20240126	49500	-33.03	20240422	6950	376.98	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
86	20240516	120955	53	100.00	KOSDAQ	제약	N	N	N	N	N	33900	0	3	0.00	8891996600	259969	21.38	35200	35350	33200	44050	23750	33900	34204.07	0.34	7317	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3874	-49.27	55.48	12	2.28	-688.00	611.00	49500	20240422	-31.52	6950	20231113	387.77	49500	-31.52	20240422	7800	334.62	20240126	49500	-31.52	20240422	6950	387.77	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
87	20240516	110954	53	100.00	KOSDAQ	제약	N	N	N	N	N	33950	50	2	0.15	7503594450	218997	18.01	35200	35350	33200	44050	23750	33900	34263.46	0.34	8387	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3879	-49.35	55.56	12	1.92	-688.00	611.00	49500	20240422	-31.41	6950	20231113	388.49	49500	-31.41	20240422	7800	335.26	20240126	49500	-31.41	20240422	6950	388.49	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
88	20240516	100957	53	100.00	KOSDAQ	제약	N	N	N	N	N	33650	-250	5	-0.74	5544721650	161639	13.30	35200	35350	33200	44050	23750	33900	34303.12	0.34	6289	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3845	-48.91	55.07	12	1.41	-688.00	611.00	49500	20240422	-32.02	6950	20231113	384.17	49500	-32.02	20240422	7800	331.41	20240126	49500	-32.02	20240422	6950	384.17	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
89	20240516	090958	53	100.00	KOSDAQ	제약	N	N	N	N	N	34700	800	2	2.36	1990781550	57326	4.72	35200	35350	34200	44050	23750	33900	34727.38	0.34	8899	40766	37332	35566	32132	30366	36450	31250	57	10150	500	0	50	1	11427076	3965	-50.44	56.79	12	0.50	-688.00	611.00	49500	20240422	-29.90	6950	20231113	399.28	49500	-29.90	20240422	7800	344.87	20240126	49500	-29.90	20240422	6950	399.28	20231113	0.73	N	304360	500	57 억	38383	N	N	0	N	02	N
90	20240514	161008	53	100.00	KOSDAQ	제약	N	N	N	N	N	33900	-5750	5	-14.50	43015222050	1187376	233.67	38500	39000	33800	51500	27800	39650	36252.21	0.18	17048	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	3874	-49.27	55.48	12	10.39	-688.00	611.00	49500	20240422	-31.52	6950	20231113	387.77	49500	-31.52	20240422	7800	334.62	20240126	49500	-31.52	20240422	6950	387.77	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
91	20240514	151011	53	100.00	KOSDAQ	제약	N	N	N	N	N	35450	-4200	5	-10.59	39176430000	1075683	211.69	38500	39000	33800	51500	27800	39650	36418.41	0.18	11221	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4051	-51.53	58.02	12	9.41	-688.00	611.00	49500	20240422	-28.38	6950	20231113	410.07	49500	-28.38	20240422	7800	354.49	20240126	49500	-28.38	20240422	6950	410.07	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
92	20240514	141011	53	100.00	KOSDAQ	제약	N	N	N	N	N	36250	-3400	5	-8.58	27016544500	729635	143.59	38500	39000	35250	51500	27800	39650	37025.51	0.18	11399	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4142	-52.69	59.33	12	6.39	-688.00	611.00	49500	20240422	-26.77	6950	20231113	421.58	49500	-26.77	20240422	7800	364.74	20240126	49500	-26.77	20240422	6950	421.58	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
93	20240514	131011	53	100.00	KOSDAQ	제약	N	N	N	N	N	37250	-2400	5	-6.05	21866418850	587719	115.66	38500	39000	35250	51500	27800	39650	37203.29	0.18	6764	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4257	-54.14	60.97	12	5.14	-688.00	611.00	49500	20240422	-24.75	6950	20231113	435.97	49500	-24.75	20240422	7800	377.56	20240126	49500	-24.75	20240422	6950	435.97	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
94	20240514	121007	53	100.00	KOSDAQ	제약	N	N	N	N	N	37400	-2250	5	-5.67	20186839200	542849	106.83	38500	39000	35250	51500	27800	39650	37184.36	0.18	4989	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4274	-54.36	61.21	12	4.75	-688.00	611.00	49500	20240422	-24.44	6950	20231113	438.13	49500	-24.44	20240422	7800	379.49	20240126	49500	-24.44	20240422	6950	438.13	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
95	20240514	111009	53	100.00	KOSDAQ	제약	N	N	N	N	N	37550	-2100	5	-5.30	18359032150	494055	97.23	38500	39000	35250	51500	27800	39650	37157.14	0.18	3782	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4291	-54.58	61.46	12	4.32	-688.00	611.00	49500	20240422	-24.14	6950	20231113	440.29	49500	-24.14	20240422	7800	381.41	20240126	49500	-24.14	20240422	6950	440.29	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
96	20240514	101006	53	100.00	KOSDAQ	제약	N	N	N	N	N	36800	-2850	5	-7.19	14987022200	403472	79.40	38500	39000	35250	51500	27800	39650	37141.74	0.18	355	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4205	-53.49	60.23	12	3.53	-688.00	611.00	49500	20240422	-25.66	6950	20231113	429.50	49500	-25.66	20240422	7800	371.79	20240126	49500	-25.66	20240422	6950	429.50	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
97	20240514	091008	53	100.00	KOSDAQ	제약	N	N	N	N	N	38300	-1350	5	-3.40	3148487300	82473	16.23	38500	39000	37700	51500	27800	39650	38166.15	0.18	889	43116	41382	39766	38032	36416	40575	37225	57	11850	500	0	50	1	11427076	4377	-55.67	62.68	12	0.72	-688.00	611.00	49500	20240422	-22.63	6950	20231113	451.08	49500	-22.63	20240422	7800	391.03	20240126	49500	-22.63	20240422	6950	451.08	20231113	0.73	N	304360	500	57 억	20527	N	N	0	N	02	N
98	20240513	161005	52	100.00	KOSDAQ	제약	N	N	N	N	N	39650	-1850	5	-4.46	19642640500	491544	77.88	40000	41500	38150	53900	29050	41500	39961.32	0.36	-19555	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4531	-57.63	64.89	12	4.30	-688.00	611.00	49500	20240422	-19.90	6950	20231113	470.50	49500	-19.90	20240422	7800	408.33	20240126	49500	-19.90	20240422	6950	470.50	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
99	20240513	151008	52	100.00	KOSDAQ	제약	N	N	N	N	N	40150	-1350	5	-3.25	18453127050	461635	73.14	40000	41500	38150	53900	29050	41500	39973.17	0.36	-18247	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4588	-58.36	65.71	12	4.04	-688.00	611.00	49500	20240422	-18.89	6950	20231113	477.70	49500	-18.89	20240422	7800	414.74	20240126	49500	-18.89	20240422	6950	477.70	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
100	20240513	141008	52	100.00	KOSDAQ	제약	N	N	N	N	N	40450	-1050	5	-2.53	16119552350	403886	63.99	40000	41500	38150	53900	29050	41500	39910.86	0.36	-15620	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4622	-58.79	66.20	12	3.53	-688.00	611.00	49500	20240422	-18.28	6950	20231113	482.01	49500	-18.28	20240422	7800	418.59	20240126	49500	-18.28	20240422	6950	482.01	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
101	20240513	131002	52	100.00	KOSDAQ	제약	N	N	N	N	N	39550	-1950	5	-4.70	14952682950	374757	59.38	40000	41500	38150	53900	29050	41500	39899.36	0.36	-13152	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4519	-57.49	64.73	12	3.28	-688.00	611.00	49500	20240422	-20.10	6950	20231113	469.06	49500	-20.10	20240422	7800	407.05	20240126	49500	-20.10	20240422	6950	469.06	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
102	20240513	121006	52	100.00	KOSDAQ	제약	N	N	N	N	N	40750	-750	5	-1.81	13619020200	341676	54.14	40000	41500	38150	53900	29050	41500	39859.11	0.36	-12481	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4657	-59.23	66.69	12	2.99	-688.00	611.00	49500	20240422	-17.68	6950	20231113	486.33	49500	-17.68	20240422	7800	422.44	20240126	49500	-17.68	20240422	6950	486.33	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
103	20240513	111005	52	100.00	KOSDAQ	제약	N	N	N	N	N	40800	-700	5	-1.69	11766908750	295981	46.90	40000	41500	38150	53900	29050	41500	39755.19	0.36	-11954	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4662	-59.30	66.78	12	2.59	-688.00	611.00	49500	20240422	-17.58	6950	20231113	487.05	49500	-17.58	20240422	7800	423.08	20240126	49500	-17.58	20240422	6950	487.05	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
104	20240513	101004	52	100.00	KOSDAQ	제약	N	N	N	N	N	39650	-1850	5	-4.46	8438210650	213309	33.80	40000	40500	38150	53900	29050	41500	39557.96	0.36	-11621	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4531	-57.63	64.89	12	1.87	-688.00	611.00	49500	20240422	-19.90	6950	20231113	470.50	49500	-19.90	20240422	7800	408.33	20240126	49500	-19.90	20240422	6950	470.50	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
105	20240513	091008	52	100.00	KOSDAQ	제약	N	N	N	N	N	39150	-2350	5	-5.66	4387814250	110795	17.56	40000	40500	38150	53900	29050	41500	39601.75	0.36	-6399	43833	42666	40633	39466	37433	43250	40050	57	12400	500	0	50	1	11427076	4474	-56.90	64.08	12	0.97	-688.00	611.00	49500	20240422	-20.91	6950	20231113	463.31	49500	-20.91	20240422	7800	401.92	20240126	49500	-20.91	20240422	6950	463.31	20231113	0.74	N	304360	500	57 억	41078	N	N	0	N	03	N
106	20240510	160937	52	100.00	KOSDAQ	제약	N	N	N	N	N	41500	550	2	1.34	24870240600	611662	72.59	39350	41800	38600	53200	28700	40950	40658.30	0.27	10667	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4742	-60.32	67.92	12	5.35	-688.00	611.00	49500	20240422	-16.16	6950	20231113	497.12	49500	-16.16	20240422	7800	432.05	20240126	49500	-16.16	20240422	6950	497.12	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
107	20240510	150944	52	100.00	KOSDAQ	제약	N	N	N	N	N	41250	300	2	0.73	22300756100	549648	65.23	39350	41800	38600	53200	28700	40950	40572.78	0.27	10807	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4714	-59.96	67.51	12	4.81	-688.00	611.00	49500	20240422	-16.67	6950	20231113	493.53	49500	-16.67	20240422	7800	428.85	20240126	49500	-16.67	20240422	6950	493.53	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
108	20240510	140948	52	100.00	KOSDAQ	제약	N	N	N	N	N	41100	150	2	0.37	18952136600	468424	55.59	39350	41800	38600	53200	28700	40950	40459.34	0.27	12656	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4697	-59.74	67.27	12	4.10	-688.00	611.00	49500	20240422	-16.97	6950	20231113	491.37	49500	-16.97	20240422	7800	426.92	20240126	49500	-16.97	20240422	6950	491.37	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
109	20240510	130939	52	100.00	KOSDAQ	제약	N	N	N	N	N	41100	150	2	0.37	15152934350	376518	44.68	39350	41450	38600	53200	28700	40950	40244.88	0.27	3551	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4697	-59.74	67.27	12	3.29	-688.00	611.00	49500	20240422	-16.97	6950	20231113	491.37	49500	-16.97	20240422	7800	426.92	20240126	49500	-16.97	20240422	6950	491.37	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
110	20240510	120934	52	100.00	KOSDAQ	제약	N	N	N	N	N	41100	150	2	0.37	13283194850	330984	39.28	39350	41450	38600	53200	28700	40950	40132.39	0.27	275	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4697	-59.74	67.27	12	2.90	-688.00	611.00	49500	20240422	-16.97	6950	20231113	491.37	49500	-16.97	20240422	7800	426.92	20240126	49500	-16.97	20240422	6950	491.37	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
111	20240510	110939	52	100.00	KOSDAQ	제약	N	N	N	N	N	40500	-450	5	-1.10	9250056150	232488	27.59	39350	40950	38600	53200	28700	40950	39787.15	0.27	3151	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4628	-58.87	66.28	12	2.03	-688.00	611.00	49500	20240422	-18.18	6950	20231113	482.73	49500	-18.18	20240422	7800	419.23	20240126	49500	-18.18	20240422	6950	482.73	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
112	20240510	100938	52	100.00	KOSDAQ	제약	N	N	N	N	N	40350	-600	5	-1.47	7123029400	179629	21.32	39350	40950	38600	53200	28700	40950	39653.98	0.27	172	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4611	-58.65	66.04	12	1.57	-688.00	611.00	49500	20240422	-18.48	6950	20231113	480.58	49500	-18.48	20240422	7800	417.31	20240126	49500	-18.48	20240422	6950	480.58	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
113	20240510	090940	52	100.00	KOSDAQ	제약	N	N	N	N	N	39950	-1000	5	-2.44	2531348650	64592	7.67	39350	40000	38600	53200	28700	40950	39189.30	0.27	-24	43450	42200	39700	38450	35950	42825	39075	57	12250	500	0	50	1	11427076	4565	-58.07	65.38	12	0.57	-688.00	611.00	49500	20240422	-19.29	6950	20231113	474.82	49500	-19.29	20240422	7800	412.18	20240126	49500	-19.29	20240422	6950	474.82	20231113	0.74	N	304360	500	57 억	30518	N	N	0	N	03	N
114	20240509	160959	52	100.00	KOSDAQ	제약	N	N	N	N	N	40950	-50	5	-0.12	32047243250	825326	84.90	40200	40950	37200	53300	28700	41000	38814.55	0.96	-79384	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4679	-59.52	67.02	12	7.22	-688.00	611.00	49500	20240422	-17.27	6950	20231113	489.21	49500	-17.27	20240422	7800	425.00	20240126	49500	-17.27	20240422	6950	489.21	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
115	20240509	150956	52	100.00	KOSDAQ	제약	N	N	N	N	N	39650	-1350	5	-3.29	29614904650	765109	78.71	40200	40500	37200	53300	28700	41000	38699.26	0.96	-78874	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4531	-57.63	64.89	12	6.70	-688.00	611.00	49500	20240422	-19.90	6950	20231113	470.50	49500	-19.90	20240422	7800	408.33	20240126	49500	-19.90	20240422	6950	470.50	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
116	20240509	140849	52	100.00	KOSDAQ	제약	N	N	N	N	N	39050	-1950	5	-4.76	25362101100	657391	67.63	40200	40500	37200	53300	28700	41000	38570.69	0.96	-77303	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4462	-56.76	63.91	12	5.75	-688.00	611.00	49500	20240422	-21.11	6950	20231113	461.87	49500	-21.11	20240422	7800	400.64	20240126	49500	-21.11	20240422	6950	461.87	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
117	20240509	130940	52	100.00	KOSDAQ	제약	N	N	N	N	N	38650	-2350	5	-5.73	23177060650	601571	61.89	40200	40500	37200	53300	28700	41000	38517.23	0.96	-77031	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4417	-56.18	63.26	12	5.26	-688.00	611.00	49500	20240422	-21.92	6950	20231113	456.12	49500	-21.92	20240422	7800	395.51	20240126	49500	-21.92	20240422	6950	456.12	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
118	20240509	120937	52	100.00	KOSDAQ	제약	N	N	N	N	N	38300	-2700	5	-6.59	22007169850	571262	58.77	40200	40500	37200	53300	28700	41000	38512.89	0.96	-72091	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4377	-55.67	62.68	12	5.00	-688.00	611.00	49500	20240422	-22.63	6950	20231113	451.08	49500	-22.63	20240422	7800	391.03	20240126	49500	-22.63	20240422	6950	451.08	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
119	20240509	110923	52	100.00	KOSDAQ	제약	N	N	N	N	N	38750	-2250	5	-5.49	20149278350	522795	53.78	40200	40500	37200	53300	28700	41000	38529.63	0.96	-63089	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4428	-56.32	63.42	12	4.58	-688.00	611.00	49500	20240422	-21.72	6950	20231113	457.55	49500	-21.72	20240422	7800	396.79	20240126	49500	-21.72	20240422	6950	457.55	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
120	20240509	100928	52	100.00	KOSDAQ	제약	N	N	N	N	N	37900	-3100	5	-7.56	17137321600	445028	45.78	40200	40500	37200	53300	28700	41000	38494.33	0.96	-48268	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4331	-55.09	62.03	12	3.89	-688.00	611.00	49500	20240422	-23.43	6950	20231113	445.32	49500	-23.43	20240422	7800	385.90	20240126	49500	-23.43	20240422	6950	445.32	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
121	20240509	090925	52	100.00	KOSDAQ	제약	N	N	N	N	N	38950	-2050	5	-5.00	5006854550	126711	13.04	40200	40500	38650	53300	28700	41000	39484.05	0.96	-1878	43033	42016	39983	38966	36933	42525	39475	57	12300	500	0	50	1	11427076	4451	-56.61	63.75	12	1.11	-688.00	611.00	49500	20240422	-21.31	6950	20231113	460.43	49500	-21.31	20240422	7800	399.36	20240126	49500	-21.31	20240422	6950	460.43	20231113	0.74	N	304360	500	57 억	109209	N	N	129	N	03	N
122	20240508	160918	52	100.00	KOSDAQ	제약	N	N	N	N	N	41000	2500	2	6.49	38214386700	961564	135.45	38500	41000	37950	50000	26950	38500	39738.05	0.63	34847	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4685	-59.59	67.10	12	8.41	-688.00	611.00	49500	20240422	-17.17	6950	20231113	489.93	49500	-17.17	20240422	7800	425.64	20240126	49500	-17.17	20240422	6950	489.93	20231113	0.75	N	304360	500	57 억	72207	N	N	129	N	03	N
123	20240508	150922	52	100.00	KOSDAQ	제약	N	N	N	N	N	40500	2000	2	5.19	35909884450	904932	127.47	38500	40900	37950	50000	26950	38500	39682.58	0.63	33737	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4628	-58.87	66.28	12	7.92	-688.00	611.00	49500	20240422	-18.18	6950	20231113	482.73	49500	-18.18	20240422	7800	419.23	20240126	49500	-18.18	20240422	6950	482.73	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
124	20240508	140916	52	100.00	KOSDAQ	제약	N	N	N	N	N	40400	1900	2	4.94	32691538350	824726	116.18	38500	40900	37950	50000	26950	38500	39639.45	0.63	28918	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4617	-58.72	66.12	12	7.22	-688.00	611.00	49500	20240422	-18.38	6950	20231113	481.29	49500	-18.38	20240422	7800	417.95	20240126	49500	-18.38	20240422	6950	481.29	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
125	20240508	130915	52	100.00	KOSDAQ	제약	N	N	N	N	N	39750	1250	2	3.25	29081812050	735120	103.55	38500	40900	37950	50000	26950	38500	39560.81	0.63	13643	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4542	-57.78	65.06	12	6.43	-688.00	611.00	49500	20240422	-19.70	6950	20231113	471.94	49500	-19.70	20240422	7800	409.62	20240126	49500	-19.70	20240422	6950	471.94	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
126	20240508	120912	52	100.00	KOSDAQ	제약	N	N	N	N	N	39300	800	2	2.08	25287252050	638740	89.98	38500	40900	37950	50000	26950	38500	39589.49	0.63	22316	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4491	-57.12	64.32	12	5.59	-688.00	611.00	49500	20240422	-20.61	6950	20231113	465.47	49500	-20.61	20240422	7800	403.85	20240126	49500	-20.61	20240422	6950	465.47	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
127	20240508	110953	52	100.00	KOSDAQ	제약	N	N	N	N	N	39950	1450	2	3.77	16699616650	425037	59.87	38500	40100	37950	50000	26950	38500	39290.03	0.63	13935	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4565	-58.07	65.38	12	3.72	-688.00	611.00	49500	20240422	-19.29	6950	20231113	474.82	49500	-19.29	20240422	7800	412.18	20240126	49500	-19.29	20240422	6950	474.82	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
128	20240508	100925	52	100.00	KOSDAQ	제약	N	N	N	N	N	39500	1000	2	2.60	10817836450	276588	38.96	38500	39900	37950	50000	26950	38500	39112.01	0.63	-7649	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4514	-57.41	64.65	12	2.42	-688.00	611.00	49500	20240422	-20.20	6950	20231113	468.35	49500	-20.20	20240422	7800	406.41	20240126	49500	-20.20	20240422	6950	468.35	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
129	20240508	090928	52	100.00	KOSDAQ	제약	N	N	N	N	N	39150	650	2	1.69	1441053400	37515	5.28	38500	39150	37950	50000	26950	38500	38412.43	0.63	-2158	41500	40000	38100	36600	34700	40750	37350	57	11500	500	0	50	1	11427076	4474	-56.90	64.08	12	0.33	-688.00	611.00	49500	20240422	-20.91	6950	20231113	463.31	49500	-20.91	20240422	7800	401.92	20240126	49500	-20.91	20240422	6950	463.31	20231113	0.75	N	304360	500	57 억	72207	N	N	0	N	03	N
130	20240503	160945	52	100.00	KOSDAQ	제약	N	N	N	N	N	36750	1750	2	5.00	52730301450	1432425	129.59	33750	40000	33650	45500	24500	35000	36812.73	0.60	-16271	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4189	-53.42	60.15	12	12.57	-688.00	611.00	49500	20240422	-25.76	6950	20231113	428.78	49500	-25.76	20240422	7800	371.15	20240126	49500	-25.76	20240422	6950	428.78	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
131	20240503	150945	52	100.00	KOSDAQ	제약	N	N	N	N	N	35700	700	2	2.00	50976783200	1384219	125.23	33750	40000	33650	45500	24500	35000	36827.90	0.60	-10120	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4069	-51.89	58.43	12	12.14	-688.00	611.00	49500	20240422	-27.88	6950	20231113	413.67	49500	-27.88	20240422	7800	357.69	20240126	49500	-27.88	20240422	6950	413.67	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
132	20240503	140946	52	100.00	KOSDAQ	제약	N	N	N	N	N	35550	550	2	1.57	46138573300	1248671	112.97	33750	40000	33650	45500	24500	35000	36951.08	0.60	-10548	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4052	-51.67	58.18	12	10.95	-688.00	611.00	49500	20240422	-28.18	6950	20231113	411.51	49500	-28.18	20240422	7800	355.77	20240126	49500	-28.18	20240422	6950	411.51	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
133	20240503	130946	52	100.00	KOSDAQ	제약	N	N	N	N	N	35900	900	2	2.57	43779605750	1182145	106.95	33750	40000	33650	45500	24500	35000	37035.07	0.60	309	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4092	-52.18	58.76	12	10.37	-688.00	611.00	49500	20240422	-27.47	6950	20231113	416.55	49500	-27.47	20240422	7800	360.26	20240126	49500	-27.47	20240422	6950	416.55	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
134	20240503	120942	52	100.00	KOSDAQ	제약	N	N	N	N	N	35900	900	2	2.57	39853030550	1071857	96.97	33750	40000	33650	45500	24500	35000	37182.51	0.60	15240	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4092	-52.18	58.76	12	9.40	-688.00	611.00	49500	20240422	-27.47	6950	20231113	416.55	49500	-27.47	20240422	7800	360.26	20240126	49500	-27.47	20240422	6950	416.55	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
135	20240503	110942	52	100.00	KOSDAQ	제약	N	N	N	N	N	37500	2500	2	7.14	33716234550	903924	81.78	33750	40000	33650	45500	24500	35000	37301.37	0.60	-8645	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4275	-54.51	61.37	12	7.93	-688.00	611.00	49500	20240422	-24.24	6950	20231113	439.57	49500	-24.24	20240422	7800	380.77	20240126	49500	-24.24	20240422	6950	439.57	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
136	20240503	100939	52	100.00	KOSDAQ	제약	N	N	N	N	N	36400	1400	2	4.00	11773839350	330320	29.88	33750	36850	33650	45500	24500	35000	35644.90	0.60	-17993	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4149	-52.91	59.57	12	2.90	-688.00	611.00	49500	20240422	-26.46	6950	20231113	423.74	49500	-26.46	20240422	7800	366.67	20240126	49500	-26.46	20240422	6950	423.74	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
137	20240503	090935	52	100.00	KOSDAQ	제약	N	N	N	N	N	35150	150	2	0.43	2126293800	62050	5.61	33750	35200	33650	45500	24500	35000	34260.32	0.60	12272	39633	37316	34583	32266	29533	38475	33425	57	10500	500	0	50	1	11399076	4007	-51.09	57.53	12	0.54	-688.00	611.00	49500	20240422	-28.99	6950	20231113	405.76	49500	-28.99	20240422	7800	350.64	20240126	49500	-28.99	20240422	6950	405.76	20231113	0.75	N	304360	500	56 억	68053	N	N	0	N	03	N
138	20240502	160929	52	100.00	KOSDAQ	제약	N	N	N	N	N	35000	900	2	2.64	37293561350	1093705	106.32	33550	36900	31850	44300	23900	34100	34097.38	0.79	-21333	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3990	-50.87	57.28	12	9.59	-688.00	611.00	49500	20240422	-29.29	6950	20231113	403.60	49500	-29.29	20240422	7800	348.72	20240126	49500	-29.29	20240422	6950	403.60	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
139	20240502	150935	52	100.00	KOSDAQ	제약	N	N	N	N	N	34550	450	2	1.32	36146643500	1060652	103.10	33550	36900	31850	44300	23900	34100	34079.64	0.79	-14928	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3938	-50.22	56.55	12	9.30	-688.00	611.00	49500	20240422	-30.20	6950	20231113	397.12	49500	-30.20	20240422	7800	342.95	20240126	49500	-30.20	20240422	6950	397.12	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
140	20240502	140931	52	100.00	KOSDAQ	제약	N	N	N	N	N	34300	200	2	0.59	32781314000	963921	93.70	33550	36900	31850	44300	23900	34100	34008.29	0.79	-21679	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3910	-49.85	56.14	12	8.46	-688.00	611.00	49500	20240422	-30.71	6950	20231113	393.53	49500	-30.71	20240422	7800	339.74	20240126	49500	-30.71	20240422	6950	393.53	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
141	20240502	130926	52	100.00	KOSDAQ	제약	N	N	N	N	N	34600	500	2	1.47	28614270800	840600	81.71	33550	36900	31850	44300	23900	34100	34040.29	0.79	-21006	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3944	-50.29	56.63	12	7.37	-688.00	611.00	49500	20240422	-30.10	6950	20231113	397.84	49500	-30.10	20240422	7800	343.59	20240126	49500	-30.10	20240422	6950	397.84	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
142	20240502	120925	52	100.00	KOSDAQ	제약	N	N	N	N	N	34600	500	2	1.47	15443318150	468259	45.52	33550	34800	31850	44300	23900	34100	32980.08	0.79	27106	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3944	-50.29	56.63	12	4.11	-688.00	611.00	49500	20240422	-30.10	6950	20231113	397.84	49500	-30.10	20240422	7800	343.59	20240126	49500	-30.10	20240422	6950	397.84	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
143	20240502	110924	52	100.00	KOSDAQ	제약	N	N	N	N	N	32700	-1400	5	-4.11	10712009600	326719	31.76	33550	34550	31850	44300	23900	34100	32786.26	0.79	24830	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3727	-47.53	53.52	12	2.87	-688.00	611.00	49500	20240422	-33.94	6950	20231113	370.50	49500	-33.94	20240422	7800	319.23	20240126	49500	-33.94	20240422	6950	370.50	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
144	20240502	100922	52	100.00	KOSDAQ	제약	N	N	N	N	N	32550	-1550	5	-4.55	8404408950	255931	24.88	33550	34550	31850	44300	23900	34100	32838.13	0.79	16772	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3710	-47.31	53.27	12	2.25	-688.00	611.00	49500	20240422	-34.24	6950	20231113	368.35	49500	-34.24	20240422	7800	317.31	20240126	49500	-34.24	20240422	6950	368.35	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N
145	20240502	090921	52	100.00	KOSDAQ	제약	N	N	N	N	N	33250	-850	5	-2.49	1940562350	57325	5.57	33550	34550	33150	44300	23900	34100	33851.55	0.79	-754	38033	36066	34433	32466	30833	35250	31650	57	10200	500	0	50	1	11399076	3790	-48.33	54.42	12	0.50	-688.00	611.00	49500	20240422	-32.83	6950	20231113	378.42	49500	-32.83	20240422	7800	326.28	20240126	49500	-32.83	20240422	6950	378.42	20231113	0.76	N	304360	500	56 억	89530	N	N	0	N	03	N

64 KiB Raw Blame History

64 KiB

Raw Blame History