KissMeData/200780/price/prices-20250501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250516	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	-50	5	-1.02	44004445	9053	146.18	4885	4900	4840	6360	3430	4895	4860.76	0.61	0	122	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	472	-10.65	0.60	12	0.09	-455.00	8037.00	5674	20240510	-14.61	3554	20241209	36.33	5620	-13.79	20250120	4260	13.73	20250321	6170	-21.47	20240520	3890	24.55	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
3	20250516	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	-55	5	-1.12	32095585	6595	106.49	4885	4900	4840	6360	3430	4895	4866.65	0.61	0	153	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	471	-10.64	0.60	12	0.07	-455.00	8037.00	5674	20240510	-14.70	3554	20241209	36.18	5620	-13.88	20250120	4260	13.62	20250321	6170	-21.56	20240520	3890	24.42	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
4	20250516	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4860	-35	5	-0.72	28853235	5927	95.70	4885	4900	4855	6360	3430	4895	4868.10	0.61	0	190	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	473	-10.68	0.60	12	0.06	-455.00	8037.00	5674	20240510	-14.35	3554	20241209	36.75	5620	-13.52	20250120	4260	14.08	20250321	6170	-21.23	20240520	3890	24.94	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
5	20250516	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	5	2	0.10	20856565	4283	69.16	4885	4900	4855	6360	3430	4895	4869.62	0.61	0	74	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	477	-10.77	0.61	12	0.04	-455.00	8037.00	5674	20240510	-13.64	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6170	-20.58	20240520	3890	25.96	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
6	20250516	120757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	5	2	0.10	20729665	4257	68.74	4885	4900	4855	6360	3430	4895	4869.55	0.61	0	74	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	477	-10.77	0.61	12	0.04	-455.00	8037.00	5674	20240510	-13.64	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6170	-20.58	20240520	3890	25.96	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
7	20250516	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-15	5	-0.31	15394455	3164	51.09	4885	4885	4855	6360	3430	4895	4865.50	0.61	0	78	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	475	-10.73	0.61	12	0.03	-455.00	8037.00	5674	20240510	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6170	-20.91	20240520	3890	25.45	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
8	20250516	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-25	5	-0.51	10427770	2143	34.60	4885	4885	4860	6360	3430	4895	4865.97	0.61	0	40	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	474	-10.70	0.61	12	0.02	-455.00	8037.00	5674	20240510	-14.17	3554	20241209	37.03	5620	-13.35	20250120	4260	14.32	20250321	6170	-21.07	20240520	3890	25.19	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
9	20250516	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	0	0	0.00	0	0	0	6360	3430	4895	0.00	0.61	0	0	4928	4911	4888	4871	4848	4915	4875	19	1465	200	3520	5	1	9736240	477	-10.76	0.61	12	0.00	-455.00	8037.00	5674	20240510	-13.73	3554	20241209	37.73	5620	-12.90	20250120	4260	14.91	20250321	6170	-20.66	20240520	3890	25.84	20241209	0.00	Y	200780	200	19 억		59726	N	N	0	N	00	N
10	20250515	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	30286885	6193	59.49	4895	4905	4865	6360	3430	4895	4890.50	0.61	0	245	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	477	-10.76	0.61	12	0.06	-455.00	8037.00	5674	20240510	-13.73	3554	20241209	37.73	5620	-12.90	20250120	4260	14.91	20250321	6170	-20.66	20240520	3890	25.84	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
11	20250515	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-5	5	-0.10	20624155	4219	40.52	4895	4905	4865	6360	3430	4895	4888.40	0.61	0	276	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	476	-10.75	0.61	12	0.04	-455.00	8037.00	5674	20240510	-13.82	3554	20241209	37.59	5620	-12.99	20250120	4260	14.79	20250321	6170	-20.75	20240520	3890	25.71	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
12	20250515	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-15	5	-0.31	20399590	4173	40.08	4895	4905	4865	6360	3430	4895	4888.47	0.61	0	273	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	475	-10.73	0.61	12	0.04	-455.00	8037.00	5674	20240510	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6170	-20.91	20240520	3890	25.45	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
13	20250515	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	19117420	3910	37.56	4895	4905	4865	6360	3430	4895	4889.37	0.61	0	269	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	477	-10.76	0.61	12	0.04	-455.00	8037.00	5674	20240510	-13.73	3554	20241209	37.73	5620	-12.90	20250120	4260	14.91	20250321	6170	-20.66	20240520	3890	25.84	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
14	20250515	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-30	5	-0.61	18703655	3825	36.74	4895	4905	4865	6360	3430	4895	4889.84	0.61	0	263	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	474	-10.69	0.61	12	0.04	-455.00	8037.00	5674	20240510	-14.26	3554	20241209	36.89	5620	-13.43	20250120	4260	14.20	20250321	6170	-21.15	20240520	3890	25.06	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
15	20250515	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-5	5	-0.10	18147600	3711	35.64	4895	4905	4865	6360	3430	4895	4890.22	0.61	0	256	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	476	-10.75	0.61	12	0.04	-455.00	8037.00	5674	20240510	-13.82	3554	20241209	37.59	5620	-12.99	20250120	4260	14.79	20250321	6170	-20.75	20240520	3890	25.71	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
16	20250515	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	0	3	0.00	13964785	2853	27.40	4895	4905	4880	6360	3430	4895	4894.77	0.61	0	120	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	477	-10.76	0.61	12	0.03	-455.00	8037.00	5674	20240510	-13.73	3554	20241209	37.73	5620	-12.90	20250120	4260	14.91	20250321	6170	-20.66	20240520	3890	25.84	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
17	20250515	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-15	5	-0.31	346930	71	0.68	4895	4895	4880	6360	3430	4895	4886.34	0.61	0	-24	4935	4915	4890	4870	4845	4902	4857	19	1465	200	3520	5	1	9736240	475	-10.73	0.61	12	0.00	-455.00	8037.00	5674	20240510	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6170	-20.91	20240520	3890	25.45	20241209	0.00	Y	200780	200	19 억		59481	N	N	0	N	00	N
18	20250514	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4895	-5	5	-0.10	50965675	10411	393.46	4900	4910	4865	6370	3430	4900	4895.37	0.61	0	1268	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	477	-10.76	0.61	12	0.11	-455.00	8037.00	5674	20240430	-13.73	3554	20241209	37.73	5620	-12.90	20250120	4260	14.91	20250321	6200	-21.05	20240514	3890	25.84	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
19	20250514	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	49493095	10110	382.09	4900	4910	4865	6370	3430	4900	4895.46	0.61	0	1392	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	477	-10.77	0.61	12	0.10	-455.00	8037.00	5674	20240430	-13.64	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6200	-20.97	20240514	3890	25.96	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
20	20250514	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	5	2	0.10	23532915	4812	181.86	4900	4910	4865	6370	3430	4900	4890.46	0.61	0	1143	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	478	-10.78	0.61	12	0.05	-455.00	8037.00	5674	20240430	-13.55	3554	20241209	38.01	5620	-12.72	20250120	4260	15.14	20250321	6200	-20.89	20240514	3890	26.09	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
21	20250514	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4890	-10	5	-0.20	22906500	4684	177.02	4900	4910	4865	6370	3430	4900	4890.37	0.61	0	1145	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	476	-10.75	0.61	12	0.05	-455.00	8037.00	5674	20240430	-13.82	3554	20241209	37.59	5620	-12.99	20250120	4260	14.79	20250321	6200	-21.13	20240514	3890	25.71	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
22	20250514	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	11673265	2387	90.21	4900	4910	4865	6370	3430	4900	4890.35	0.61	0	927	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	477	-10.77	0.61	12	0.02	-455.00	8037.00	5674	20240430	-13.64	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6200	-20.97	20240514	3890	25.96	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
23	20250514	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	11087320	2267	85.68	4900	4910	4865	6370	3430	4900	4890.75	0.61	0	919	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	477	-10.77	0.61	12	0.02	-455.00	8037.00	5674	20240430	-13.64	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6200	-20.97	20240514	3890	25.96	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
24	20250514	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	5	2	0.10	8204370	1677	63.38	4900	4910	4865	6370	3430	4900	4892.29	0.61	0	887	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	478	-10.78	0.61	12	0.02	-455.00	8037.00	5674	20240430	-13.55	3554	20241209	38.01	5620	-12.72	20250120	4260	15.14	20250321	6200	-20.89	20240514	3890	26.09	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
25	20250514	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	10	2	0.20	333210	68	2.57	4900	4910	4900	6370	3430	4900	4900.15	0.61	0	-60	4930	4915	4885	4870	4840	4922	4877	19	1470	200	3520	5	1	9736240	478	-10.79	0.61	12	0.00	-455.00	8037.00	5674	20240430	-13.46	3554	20241209	38.15	5620	-12.63	20250120	4260	15.26	20250321	6200	-20.81	20240514	3890	26.22	20241209	0.00	Y	200780	200	19 억		59224	N	N	0	N	00	N
26	20250513	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	20	2	0.41	12910310	2646	32.69	4865	4900	4855	6340	3420	4880	4879.18	0.61	0	1467	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	477	-10.77	0.61	12	0.03	-455.00	8037.00	5674	20240429	-13.64	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6200	-20.97	20240513	3890	25.96	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
27	20250513	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	5	2	0.10	12758410	2615	32.31	4865	4885	4855	6340	3420	4880	4878.93	0.61	0	1468	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	476	-10.74	0.61	12	0.03	-455.00	8037.00	5674	20240429	-13.91	3554	20241209	37.45	5620	-13.08	20250120	4260	14.67	20250321	6200	-21.21	20240513	3890	25.58	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
28	20250513	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	0	3	0.00	10284370	2108	26.05	4865	4885	4855	6340	3420	4880	4878.73	0.61	0	1450	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	475	-10.73	0.61	12	0.02	-455.00	8037.00	5674	20240429	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
29	20250513	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	0	3	0.00	10103810	2071	25.59	4865	4885	4855	6340	3420	4880	4878.71	0.61	0	1448	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	475	-10.73	0.61	12	0.02	-455.00	8037.00	5674	20240429	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
30	20250513	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	0	3	0.00	9391885	1925	23.79	4865	4885	4855	6340	3420	4880	4878.90	0.61	0	1446	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	475	-10.73	0.61	12	0.02	-455.00	8037.00	5674	20240429	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
31	20250513	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	0	3	0.00	9343110	1915	23.66	4865	4885	4855	6340	3420	4880	4878.91	0.61	0	1449	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	475	-10.73	0.61	12	0.02	-455.00	8037.00	5674	20240429	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
32	20250513	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	0	3	0.00	9265130	1899	23.46	4865	4885	4855	6340	3420	4880	4878.95	0.61	0	1451	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	475	-10.73	0.61	12	0.02	-455.00	8037.00	5674	20240429	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
33	20250513	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	0	3	0.00	214025	44	0.54	4865	4880	4855	6340	3420	4880	4864.20	0.61	0	-5	4950	4915	4865	4830	4780	4932	4847	19	1460	200	3510	5	1	9736240	475	-10.73	0.61	12	0.00	-455.00	8037.00	5674	20240429	-13.99	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59244	N	N	0	N	00	N
34	20250512	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-20	5	-0.41	39197880	8087	150.20	4835	4900	4815	6370	3430	4900	4847.02	0.61	0	1719	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	475	-10.73	0.61	12	0.08	-455.00	8037.00	5711	20240426	-14.55	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
35	20250512	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-20	5	-0.41	38758840	7997	148.53	4835	4900	4815	6370	3430	4900	4846.67	0.61	0	1723	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	475	-10.73	0.61	12	0.08	-455.00	8037.00	5711	20240426	-14.55	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
36	20250512	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-20	5	-0.41	35765420	7380	137.07	4835	4900	4815	6370	3430	4900	4846.26	0.61	0	1724	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	475	-10.73	0.61	12	0.08	-455.00	8037.00	5711	20240426	-14.55	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
37	20250512	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-20	5	-0.41	35337165	7292	135.44	4835	4900	4815	6370	3430	4900	4846.02	0.61	0	1761	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	475	-10.73	0.61	12	0.07	-455.00	8037.00	5711	20240426	-14.55	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
38	20250512	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4880	-20	5	-0.41	34190580	7056	131.05	4835	4900	4815	6370	3430	4900	4845.60	0.61	0	1736	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	475	-10.73	0.61	12	0.07	-455.00	8037.00	5711	20240426	-14.55	3554	20241209	37.31	5620	-13.17	20250120	4260	14.55	20250321	6200	-21.29	20240513	3890	25.45	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
39	20250512	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-15	5	-0.31	33381530	6890	127.97	4835	4900	4815	6370	3430	4900	4844.92	0.61	0	1738	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	476	-10.74	0.61	12	0.07	-455.00	8037.00	5711	20240426	-14.46	3554	20241209	37.45	5620	-13.08	20250120	4260	14.67	20250321	6200	-21.21	20240513	3890	25.58	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
40	20250512	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	0	3	0.00	29271395	6046	112.30	4835	4900	4815	6370	3430	4900	4841.45	0.61	0	1750	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	477	-10.77	0.61	12	0.06	-455.00	8037.00	5711	20240426	-14.20	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6200	-20.97	20240513	3890	25.96	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
41	20250512	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4870	-30	5	-0.61	2538410	525	9.75	4835	4870	4835	6370	3430	4900	4835.07	0.61	0	445	4963	4931	4898	4866	4833	4915	4850	19	1470	200	3520	5	1	9736240	474	-10.70	0.61	12	0.01	-455.00	8037.00	5711	20240426	-14.73	3554	20241209	37.03	5620	-13.35	20250120	4260	14.32	20250321	6200	-21.45	20240513	3890	25.19	20241209	0.00	Y	200780	200	19 억		59452	N	N	0	N	00	N
42	20250509	160842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-25	5	-0.51	26296265	5383	171.32	4925	4930	4865	6400	3450	4925	4885.06	0.61	0	-35	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	477	-10.77	0.61	12	0.06	-455.00	8037.00	5747	20240425	-14.74	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6210	-21.10	20240510	3890	25.96	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
43	20250509	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4900	-25	5	-0.51	25052425	5129	163.24	4925	4930	4865	6400	3450	4925	4884.47	0.61	0	-8	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	477	-10.77	0.61	12	0.05	-455.00	8037.00	5747	20240425	-14.74	3554	20241209	37.87	5620	-12.81	20250120	4260	15.02	20250321	6210	-21.10	20240510	3890	25.96	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
44	20250509	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	-15	5	-0.30	24866145	5091	162.03	4925	4930	4865	6400	3450	4925	4884.33	0.61	0	0	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	478	-10.79	0.61	12	0.05	-455.00	8037.00	5747	20240425	-14.56	3554	20241209	38.15	5620	-12.63	20250120	4260	15.26	20250321	6210	-20.93	20240510	3890	26.22	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
45	20250509	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	0	3	0.00	21450930	4394	139.85	4925	4930	4865	6400	3450	4925	4881.87	0.61	0	-7	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	480	-10.82	0.61	12	0.05	-455.00	8037.00	5747	20240425	-14.30	3554	20241209	38.58	5620	-12.37	20250120	4260	15.61	20250321	6210	-20.69	20240510	3890	26.61	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
46	20250509	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	-60	5	-1.22	16968130	3476	110.63	4925	4930	4865	6400	3450	4925	4881.51	0.61	0	-50	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	474	-10.69	0.61	12	0.04	-455.00	8037.00	5747	20240425	-15.35	3554	20241209	36.89	5620	-13.43	20250120	4260	14.20	20250321	6210	-21.66	20240510	3890	25.06	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
47	20250509	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4885	-40	5	-0.81	10163710	2079	66.17	4925	4930	4875	6400	3450	4925	4888.75	0.61	0	-97	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	476	-10.74	0.61	12	0.02	-455.00	8037.00	5747	20240425	-15.00	3554	20241209	37.45	5620	-13.08	20250120	4260	14.67	20250321	6210	-21.34	20240510	3890	25.58	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
48	20250509	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	5	2	0.10	8733335	1786	56.84	4925	4930	4875	6400	3450	4925	4889.89	0.61	0	-99	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	480	-10.84	0.61	12	0.02	-455.00	8037.00	5747	20240425	-14.22	3554	20241209	38.72	5620	-12.28	20250120	4260	15.73	20250321	6210	-20.61	20240510	3890	26.74	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
49	20250509	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	5	2	0.10	344760	70	2.23	4925	4930	4925	6400	3450	4925	4925.14	0.61	0	-62	4975	4950	4925	4900	4875	4937	4887	19	1475	200	3540	5	1	9736240	480	-10.84	0.61	12	0.00	-455.00	8037.00	5747	20240425	-14.22	3554	20241209	38.72	5620	-12.28	20250120	4260	15.73	20250321	6210	-20.61	20240510	3890	26.74	20241209	0.00	Y	200780	200	19 억		59614	N	N	0	N	00	N
50	20250508	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	10	2	0.20	15429125	3141	100.87	4950	4950	4900	6380	3445	4915	4912.17	0.62	0	-122	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	480	-10.82	0.61	12	0.03	-455.00	8037.00	5747	20240425	-14.30	3554	20241209	38.58	5620	-12.37	20250120	4260	15.61	20250321	6210	-20.69	20240510	3890	26.61	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
51	20250508	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	0	3	0.00	15404535	3136	100.71	4950	4950	4900	6380	3445	4915	4912.16	0.62	0	-121	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	479	-10.80	0.61	12	0.03	-455.00	8037.00	5747	20240425	-14.48	3554	20241209	38.29	5620	-12.54	20250120	4260	15.38	20250321	6210	-20.85	20240510	3890	26.35	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
52	20250508	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	0	3	0.00	15026355	3059	98.23	4950	4950	4900	6380	3445	4915	4912.18	0.62	0	-102	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	479	-10.80	0.61	12	0.03	-455.00	8037.00	5747	20240425	-14.48	3554	20241209	38.29	5620	-12.54	20250120	4260	15.38	20250321	6210	-20.85	20240510	3890	26.35	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
53	20250508	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	10	2	0.20	14226735	2896	93.00	4950	4950	4900	6380	3445	4915	4912.55	0.62	0	-124	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	480	-10.82	0.61	12	0.03	-455.00	8037.00	5747	20240425	-14.30	3554	20241209	38.58	5620	-12.37	20250120	4260	15.61	20250321	6210	-20.69	20240510	3890	26.61	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
54	20250508	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4925	10	2	0.20	8724005	1775	57.00	4950	4950	4900	6380	3445	4915	4914.93	0.62	0	-222	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	480	-10.82	0.61	12	0.02	-455.00	8037.00	5747	20240425	-14.30	3554	20241209	38.58	5620	-12.37	20250120	4260	15.61	20250321	6210	-20.69	20240510	3890	26.61	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
55	20250508	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	25	2	0.51	8689525	1768	56.78	4950	4950	4900	6380	3445	4915	4914.89	0.62	0	-223	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	481	-10.86	0.61	12	0.02	-455.00	8037.00	5747	20240425	-14.04	3554	20241209	39.00	5620	-12.10	20250120	4260	15.96	20250321	6210	-20.45	20240510	3890	26.99	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
56	20250508	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	20	2	0.41	6068100	1235	39.66	4950	4950	4900	6380	3445	4915	4913.44	0.62	0	-221	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	480	-10.85	0.61	12	0.01	-455.00	8037.00	5747	20240425	-14.13	3554	20241209	38.86	5620	-12.19	20250120	4260	15.85	20250321	6210	-20.53	20240510	3890	26.86	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
57	20250508	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4940	25	2	0.51	863005	175	5.62	4950	4950	4905	6380	3445	4915	4931.46	0.62	0	-1	4991	4952	4911	4872	4831	4972	4892	19	1465	200	3530	5	1	9736240	481	-10.86	0.61	12	0.00	-455.00	8037.00	5747	20240425	-14.04	3554	20241209	39.00	5620	-12.10	20250120	4260	15.96	20250321	6210	-20.45	20240510	3890	26.99	20241209	0.00	Y	200780	200	19 억		60333	N	N	0	N	00	N
58	20250502	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	105	2	2.17	47043470	9577	116.95	4830	4950	4830	6270	3385	4830	4912.13	0.61	0	1383	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	480	-10.85	0.61	12	0.10	-455.00	8037.00	5747	20240425	-14.13	3554	20241209	38.86	5620	-12.19	20250120	4260	15.85	20250321	6210	-20.53	20240510	3890	26.86	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
59	20250502	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	100	2	2.07	45694790	9303	113.60	4830	4950	4830	6270	3385	4830	4911.83	0.61	0	1397	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	480	-10.84	0.61	12	0.10	-455.00	8037.00	5747	20240425	-14.22	3554	20241209	38.72	5620	-12.28	20250120	4260	15.73	20250321	6210	-20.61	20240510	3890	26.74	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
60	20250502	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4935	105	2	2.17	44663015	9093	111.04	4830	4950	4830	6270	3385	4830	4911.80	0.61	0	1391	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	480	-10.85	0.61	12	0.09	-455.00	8037.00	5747	20240425	-14.13	3554	20241209	38.86	5620	-12.19	20250120	4260	15.85	20250321	6210	-20.53	20240510	3890	26.86	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
61	20250502	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	85	2	1.76	38591865	7858	95.96	4830	4950	4830	6270	3385	4830	4911.16	0.61	0	1317	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	479	-10.80	0.61	12	0.08	-455.00	8037.00	5747	20240425	-14.48	3554	20241209	38.29	5620	-12.54	20250120	4260	15.38	20250321	6210	-20.85	20240510	3890	26.35	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
62	20250502	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4930	100	2	2.07	38153555	7769	94.87	4830	4950	4830	6270	3385	4830	4911.00	0.61	0	1306	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	480	-10.84	0.61	12	0.08	-455.00	8037.00	5747	20240425	-14.22	3554	20241209	38.72	5620	-12.28	20250120	4260	15.73	20250321	6210	-20.61	20240510	3890	26.74	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
63	20250502	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4910	80	2	1.66	34193085	6960	84.99	4830	4950	4830	6270	3385	4830	4912.80	0.61	0	1304	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	478	-10.79	0.61	12	0.07	-455.00	8037.00	5747	20240425	-14.56	3554	20241209	38.15	5620	-12.63	20250120	4260	15.26	20250321	6210	-20.93	20240510	3890	26.22	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
64	20250502	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4915	85	2	1.76	16842075	3441	42.02	4830	4935	4830	6270	3385	4830	4894.53	0.61	0	938	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	479	-10.80	0.61	12	0.04	-455.00	8037.00	5747	20240425	-14.48	3554	20241209	38.29	5620	-12.54	20250120	4260	15.38	20250321	6210	-20.85	20240510	3890	26.35	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N
65	20250502	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4840	10	2	0.21	430145	89	1.09	4830	4860	4830	6270	3385	4830	4833.09	0.61	0	-21	4923	4876	4838	4791	4753	4900	4815	19	1440	200	3470	5	1	9736240	471	-10.64	0.60	12	0.00	-455.00	8037.00	5747	20240425	-15.78	3554	20241209	36.18	5620	-13.88	20250120	4260	13.62	20250321	6210	-22.06	20240510	3890	24.42	20241209	0.00	Y	200780	200	19 억		59601	N	N	0	N	00	N