KissMeData/229000/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 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	shortOverheated
2	20240531	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	70	2	2.33	158580855	52058	129.67	3010	3110	2920	3910	2110	3010	3044.87	1.56	6049	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	445	-1.87	3.04	12	0.36	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
3	20240531	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	80	2	2.66	135867020	44678	111.28	3010	3110	2920	3910	2110	3010	3041.03	1.56	6065	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	446	-1.88	3.05	12	0.31	-1646.00	1012.00	8910	20230918	-65.32	2700	20230726	14.44	6340	-51.26	20240117	2820	9.57	20240422	8910	-65.32	20230918	2700	14.44	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
4	20240531	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	60	2	1.99	95099900	31490	78.43	3010	3080	2920	3910	2110	3010	3020.00	1.56	1798	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	443	-1.87	3.03	12	0.22	-1646.00	1012.00	8910	20230918	-65.54	2700	20230726	13.70	6340	-51.58	20240117	2820	8.87	20240422	8910	-65.54	20230918	2700	13.70	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
5	20240531	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	45	2	1.50	74431950	24754	61.66	3010	3070	2920	3910	2110	3010	3006.87	1.56	2516	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	441	-1.86	3.02	12	0.17	-1646.00	1012.00	8910	20230918	-65.71	2700	20230726	13.15	6340	-51.81	20240117	2820	8.33	20240422	8910	-65.71	20230918	2700	13.15	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
6	20240531	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	55	2	1.83	69671125	23194	57.77	3010	3070	2920	3910	2110	3010	3003.84	1.56	3567	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	443	-1.86	3.03	12	0.16	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2820	8.69	20240422	8910	-65.60	20230918	2700	13.52	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
7	20240531	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	20	2	0.66	53494585	17856	44.48	3010	3045	2920	3910	2110	3010	2995.89	1.56	3782	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	438	-1.84	2.99	12	0.12	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
8	20240531	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	25	2	0.83	34753100	11628	28.96	3010	3045	2920	3910	2110	3010	2988.74	1.56	1287	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	438	-1.84	3.00	12	0.08	-1646.00	1012.00	8910	20230918	-65.94	2700	20230726	12.41	6340	-52.13	20240117	2820	7.62	20240422	8910	-65.94	20230918	2700	12.41	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
9	20240531	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-35	5	-1.16	19959635	6732	16.77	3010	3045	2920	3910	2110	3010	2964.89	1.56	1498	3123	3066	3033	2976	2943	3095	3005	72	900	500	1800	5	1	14444005	430	-1.81	2.94	12	0.05	-1646.00	1012.00	8910	20230918	-66.61	2700	20230726	10.19	6340	-53.08	20240117	2820	5.50	20240422	8910	-66.61	20230918	2700	10.19	20230726	0.08	N	229000	500	72 억	225122	N	N	0	N	N
10	20240530	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-50	5	-1.63	119173880	39512	87.57	3000	3090	3000	3975	2145	3060	3016.14	1.61	-8068	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	435	-1.83	2.97	12	0.27	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
11	20240530	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-55	5	-1.80	115225730	38200	84.66	3000	3090	3000	3975	2145	3060	3016.38	1.61	-7456	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	434	-1.83	2.97	12	0.26	-1646.00	1012.00	8910	20230918	-66.27	2700	20230726	11.30	6340	-52.60	20240117	2820	6.56	20240422	8910	-66.27	20230918	2700	11.30	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
12	20240530	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-55	5	-1.80	101834600	33739	74.77	3000	3090	3000	3975	2145	3060	3018.31	1.61	-7177	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	434	-1.83	2.97	12	0.23	-1646.00	1012.00	8910	20230918	-66.27	2700	20230726	11.30	6340	-52.60	20240117	2820	6.56	20240422	8910	-66.27	20230918	2700	11.30	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
13	20240530	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-45	5	-1.47	85613645	28342	62.81	3000	3090	3000	3975	2145	3060	3020.73	1.61	-5406	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	435	-1.83	2.98	12	0.20	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2820	6.91	20240422	8910	-66.16	20230918	2700	11.67	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
14	20240530	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-50	5	-1.63	68371100	22601	50.09	3000	3090	3000	3975	2145	3060	3025.14	1.61	-4329	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	435	-1.83	2.97	12	0.16	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
15	20240530	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-40	5	-1.31	55024945	18173	40.28	3000	3090	3000	3975	2145	3060	3027.84	1.61	-2173	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	436	-1.83	2.98	12	0.13	-1646.00	1012.00	8910	20230918	-66.11	2700	20230726	11.85	6340	-52.37	20240117	2820	7.09	20240422	8910	-66.11	20230918	2700	11.85	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
16	20240530	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-30	5	-0.98	46493110	15353	34.03	3000	3090	3000	3975	2145	3060	3028.28	1.61	-1818	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	438	-1.84	2.99	12	0.11	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
17	20240530	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-25	5	-0.82	26802365	8861	19.64	3000	3060	3000	3975	2145	3060	3024.76	1.61	1824	3113	3086	3048	3021	2983	3100	3035	72	915	500	1830	5	1	14444005	438	-1.84	3.00	12	0.06	-1646.00	1012.00	8910	20230918	-65.94	2700	20230726	12.41	6340	-52.13	20240117	2820	7.62	20240422	8910	-65.94	20230918	2700	12.41	20230726	0.08	N	229000	500	72 억	233198	N	N	0	N	N
18	20240529	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	0	3	0.00	134320990	44192	52.52	3055	3075	3010	3975	2145	3060	3039.48	1.66	-6836	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	442	-1.86	3.02	12	0.31	-1646.00	1012.00	8910	20230918	-65.66	2700	20230726	13.33	6340	-51.74	20240117	2820	8.51	20240422	8910	-65.66	20230918	2700	13.33	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
19	20240529	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-30	5	-0.98	122426270	40267	47.85	3055	3075	3010	3975	2145	3060	3040.36	1.66	-5593	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	438	-1.84	2.99	12	0.28	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
20	20240529	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-15	5	-0.49	107768960	35446	42.12	3055	3075	3010	3975	2145	3060	3040.37	1.66	-5530	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	440	-1.85	3.01	12	0.25	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2820	7.98	20240422	8910	-65.82	20230918	2700	12.78	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
21	20240529	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	15	2	0.49	74755015	24574	29.20	3055	3075	3010	3975	2145	3060	3042.04	1.66	-5117	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	444	-1.87	3.04	12	0.17	-1646.00	1012.00	8910	20230918	-65.49	2700	20230726	13.89	6340	-51.50	20240117	2820	9.04	20240422	8910	-65.49	20230918	2700	13.89	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
22	20240529	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-10	5	-0.33	50368565	16617	19.75	3055	3055	3010	3975	2145	3060	3031.15	1.66	-3988	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	441	-1.85	3.01	12	0.12	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2820	8.16	20240422	8910	-65.77	20230918	2700	12.96	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
23	20240529	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-25	5	-0.82	46114390	15219	18.09	3055	3055	3010	3975	2145	3060	3030.05	1.66	-4126	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	438	-1.84	3.00	12	0.11	-1646.00	1012.00	8910	20230918	-65.94	2700	20230726	12.41	6340	-52.13	20240117	2820	7.62	20240422	8910	-65.94	20230918	2700	12.41	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
24	20240529	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-15	5	-0.49	31141540	10294	12.23	3055	3055	3010	3975	2145	3060	3025.21	1.66	-4075	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	440	-1.85	3.01	12	0.07	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2820	7.98	20240422	8910	-65.82	20230918	2700	12.78	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
25	20240529	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-10	5	-0.33	4048515	1339	1.59	3055	3055	3010	3975	2145	3060	3023.54	1.66	-49	3216	3137	3071	2992	2926	3105	2960	72	915	500	1830	5	1	14444005	441	-1.85	3.01	12	0.01	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2820	8.16	20240422	8910	-65.77	20230918	2700	12.96	20230726	0.06	N	229000	500	72 억	239977	N	N	0	N	N
26	20240528	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-55	5	-1.77	255440865	83899	49.56	3150	3150	3005	4045	2185	3115	3044.56	1.77	-15297	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	442	-1.86	3.02	12	0.58	-1646.00	1012.00	8910	20230918	-65.66	2700	20230726	13.33	6340	-51.74	20240117	2820	8.51	20240422	8910	-65.66	20230918	2700	13.33	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
27	20240528	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-75	5	-2.41	238540065	78373	46.29	3150	3150	3005	4045	2185	3115	3043.65	1.77	-14139	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	439	-1.85	3.00	12	0.54	-1646.00	1012.00	8910	20230918	-65.88	2700	20230726	12.59	6340	-52.05	20240117	2820	7.80	20240422	8910	-65.88	20230918	2700	12.59	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
28	20240528	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-65	5	-2.09	203193275	66726	39.41	3150	3150	3005	4045	2185	3115	3045.19	1.77	-12631	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	441	-1.85	3.01	12	0.46	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2820	8.16	20240422	8910	-65.77	20230918	2700	12.96	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
29	20240528	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-60	5	-1.93	193382820	63508	37.51	3150	3150	3005	4045	2185	3115	3045.02	1.77	-12222	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	441	-1.86	3.02	12	0.44	-1646.00	1012.00	8910	20230918	-65.71	2700	20230726	13.15	6340	-51.81	20240117	2820	8.33	20240422	8910	-65.71	20230918	2700	13.15	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
30	20240528	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-40	5	-1.28	168657875	55462	32.76	3150	3150	3005	4045	2185	3115	3040.96	1.77	-9224	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	444	-1.87	3.04	12	0.38	-1646.00	1012.00	8910	20230918	-65.49	2700	20230726	13.89	6340	-51.50	20240117	2820	9.04	20240422	8910	-65.49	20230918	2700	13.89	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
31	20240528	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-95	5	-3.05	134422080	44224	26.12	3150	3150	3005	4045	2185	3115	3039.57	1.77	-7595	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	436	-1.83	2.98	12	0.31	-1646.00	1012.00	8910	20230918	-66.11	2700	20230726	11.85	6340	-52.37	20240117	2820	7.09	20240422	8910	-66.11	20230918	2700	11.85	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
32	20240528	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-90	5	-2.89	111106235	36503	21.56	3150	3150	3005	4045	2185	3115	3043.76	1.77	-3270	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	437	-1.84	2.99	12	0.25	-1646.00	1012.00	8910	20230918	-66.05	2700	20230726	12.04	6340	-52.29	20240117	2820	7.27	20240422	8910	-66.05	20230918	2700	12.04	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
33	20240528	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-5	5	-0.16	15142170	4880	2.88	3150	3150	3080	4045	2185	3115	3102.90	1.77	-2430	3291	3202	3151	3062	3011	3177	3037	72	930	500	1860	5	1	14444005	449	-1.89	3.07	12	0.03	-1646.00	1012.00	8910	20230918	-65.10	2700	20230726	15.19	6340	-50.95	20240117	2820	10.28	20240422	8910	-65.10	20230918	2700	15.19	20230726	0.06	N	229000	500	72 억	255628	N	N	0	N	N
34	20240527	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-125	5	-3.86	521945555	165717	26.07	3240	3240	3100	4210	2270	3240	3149.60	1.78	-2783	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	450	-1.89	3.08	12	1.15	-1646.00	1012.00	8910	20230918	-65.04	2700	20230726	15.37	6340	-50.87	20240117	2820	10.46	20240422	8910	-65.04	20230918	2700	15.37	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
35	20240527	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-120	5	-3.70	456868425	145065	22.82	3240	3240	3100	4210	2270	3240	3149.36	1.78	556	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	451	-1.90	3.08	12	1.00	-1646.00	1012.00	8910	20230918	-64.98	2700	20230726	15.56	6340	-50.79	20240117	2820	10.64	20240422	8910	-64.98	20230918	2700	15.56	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
36	20240527	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-65	5	-2.01	362022820	114628	18.03	3240	3240	3105	4210	2270	3240	3158.19	1.78	2908	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	459	-1.93	3.14	12	0.79	-1646.00	1012.00	8910	20230918	-64.37	2700	20230726	17.59	6340	-49.92	20240117	2820	12.59	20240422	8910	-64.37	20230918	2700	17.59	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
37	20240527	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-75	5	-2.31	339459280	107461	16.90	3240	3240	3105	4210	2270	3240	3158.86	1.78	3640	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	457	-1.92	3.13	12	0.74	-1646.00	1012.00	8910	20230918	-64.48	2700	20230726	17.22	6340	-50.08	20240117	2820	12.23	20240422	8910	-64.48	20230918	2700	17.22	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
38	20240527	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-105	5	-3.24	325808615	103141	16.23	3240	3240	3105	4210	2270	3240	3158.81	1.78	4698	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	453	-1.90	3.10	12	0.71	-1646.00	1012.00	8910	20230918	-64.81	2700	20230726	16.11	6340	-50.55	20240117	2820	11.17	20240422	8910	-64.81	20230918	2700	16.11	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
39	20240527	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-100	5	-3.09	302254310	95609	15.04	3240	3240	3105	4210	2270	3240	3161.30	1.78	6142	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	454	-1.91	3.10	12	0.66	-1646.00	1012.00	8910	20230918	-64.76	2700	20230726	16.30	6340	-50.47	20240117	2820	11.35	20240422	8910	-64.76	20230918	2700	16.30	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
40	20240527	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-85	5	-2.62	271405340	85790	13.50	3240	3240	3105	4210	2270	3240	3163.54	1.78	8942	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	456	-1.92	3.12	12	0.59	-1646.00	1012.00	8910	20230918	-64.59	2700	20230726	16.85	6340	-50.24	20240117	2820	11.88	20240422	8910	-64.59	20230918	2700	16.85	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
41	20240527	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-55	5	-1.70	108329840	33752	5.31	3240	3240	3175	4210	2270	3240	3209.52	1.78	2338	3646	3442	3246	3042	2846	3545	3145	72	970	500	1940	5	1	14444005	460	-1.93	3.15	12	0.23	-1646.00	1012.00	8910	20230918	-64.25	2700	20230726	17.96	6340	-49.76	20240117	2820	12.94	20240422	8910	-64.25	20230918	2700	17.96	20230726	0.06	N	229000	500	72 억	257607	N	N	0	N	N
42	20240524	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	140	2	4.52	2034754775	617647	1564.26	3050	3450	3050	4030	2170	3100	3294.89	1.50	47359	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	468	-1.97	3.20	12	4.28	-1646.00	1012.00	8910	20230918	-63.64	2700	20230726	20.00	6340	-48.90	20240117	2820	14.89	20240422	8910	-63.64	20230918	2700	20.00	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
43	20240524	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	120	2	3.87	1321964840	404273	1023.86	3050	3350	3050	4030	2170	3100	3269.98	1.50	50055	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	465	-1.96	3.18	12	2.80	-1646.00	1012.00	8910	20230918	-63.86	2700	20230726	19.26	6340	-49.21	20240117	2820	14.18	20240422	8910	-63.86	20230918	2700	19.26	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
44	20240524	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	130	2	4.19	1257917055	384524	973.85	3050	3350	3050	4030	2170	3100	3271.36	1.50	55159	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	467	-1.96	3.19	12	2.66	-1646.00	1012.00	8910	20230918	-63.75	2700	20230726	19.63	6340	-49.05	20240117	2820	14.54	20240422	8910	-63.75	20230918	2700	19.63	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
45	20240524	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	120	2	3.87	1232664360	376687	954.00	3050	3350	3050	4030	2170	3100	3272.38	1.50	56982	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	465	-1.96	3.18	12	2.61	-1646.00	1012.00	8910	20230918	-63.86	2700	20230726	19.26	6340	-49.21	20240117	2820	14.18	20240422	8910	-63.86	20230918	2700	19.26	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
46	20240524	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3225	125	2	4.03	1146903910	349946	886.28	3050	3350	3050	4030	2170	3100	3277.37	1.50	59562	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	466	-1.96	3.19	12	2.42	-1646.00	1012.00	8910	20230918	-63.80	2700	20230726	19.44	6340	-49.13	20240117	2820	14.36	20240422	8910	-63.80	20230918	2700	19.44	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
47	20240524	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3315	215	2	6.94	998103460	304242	770.53	3050	3350	3050	4030	2170	3100	3280.62	1.50	60072	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	479	-2.01	3.28	12	2.11	-1646.00	1012.00	8910	20230918	-62.79	2700	20230726	22.78	6340	-47.71	20240117	2820	17.55	20240422	8910	-62.79	20230918	2700	22.78	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
48	20240524	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	170	2	5.48	524983280	161522	409.07	3050	3320	3050	4030	2170	3100	3250.23	1.50	29505	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	472	-1.99	3.23	12	1.12	-1646.00	1012.00	8910	20230918	-63.30	2700	20230726	21.11	6340	-48.42	20240117	2820	15.96	20240422	8910	-63.30	20230918	2700	21.11	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
49	20240524	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	110	2	3.55	111894765	34914	88.42	3050	3285	3050	4030	2170	3100	3204.87	1.50	9493	3140	3120	3095	3075	3050	3122	3077	72	930	500	1860	5	1	14444005	464	-1.95	3.17	12	0.24	-1646.00	1012.00	8910	20230918	-63.97	2700	20230726	18.89	6340	-49.37	20240117	2820	13.83	20240422	8910	-63.97	20230918	2700	18.89	20230726	0.06	N	229000	500	72 억	216308	N	N	0	N	N
50	20240523	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-15	5	-0.48	121862600	39483	128.91	3100	3115	3070	4045	2185	3115	3086.46	1.37	17770	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	448	-1.88	3.06	12	0.27	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
51	20240523	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-15	5	-0.48	114568590	37124	121.21	3100	3115	3070	4045	2185	3115	3086.11	1.37	18164	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	448	-1.88	3.06	12	0.26	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
52	20240523	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-15	5	-0.48	112642295	36500	119.17	3100	3115	3070	4045	2185	3115	3086.09	1.37	18164	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	448	-1.88	3.06	12	0.25	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
53	20240523	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-30	5	-0.96	101878520	33016	107.79	3100	3115	3070	4045	2185	3115	3085.73	1.37	18954	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	446	-1.87	3.05	12	0.23	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	2820	9.40	20240422	8910	-65.38	20230918	2700	14.26	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
54	20240523	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-30	5	-0.96	96480285	31267	102.08	3100	3115	3070	4045	2185	3115	3085.69	1.37	20191	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	446	-1.87	3.05	12	0.22	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	2820	9.40	20240422	8910	-65.38	20230918	2700	14.26	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
55	20240523	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-15	5	-0.48	83704280	27134	88.59	3100	3115	3070	4045	2185	3115	3084.85	1.37	18364	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	448	-1.88	3.06	12	0.19	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
56	20240523	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	-35	5	-1.12	71789940	23287	76.03	3100	3115	3070	4045	2185	3115	3082.83	1.37	14940	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	445	-1.87	3.04	12	0.16	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
57	20240523	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-15	5	-0.48	3844095	1240	4.05	3100	3115	3100	4045	2185	3115	3100.08	1.37	-181	3211	3162	3101	3052	2991	3187	3077	72	930	500	1860	5	1	14444005	448	-1.88	3.06	12	0.01	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	198532	N	N	0	N	N
58	20240522	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	45	2	1.47	94053200	30623	87.72	3070	3150	3040	3990	2150	3070	3071.28	1.38	-520	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	450	-1.89	3.08	12	0.21	-1646.00	1012.00	8910	20230918	-65.04	2700	20230726	15.37	6340	-50.87	20240117	2820	10.46	20240422	8910	-65.04	20230918	2700	15.37	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
59	20240522	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	15	2	0.49	81816595	26674	76.41	3070	3150	3040	3990	2150	3070	3067.28	1.38	-527	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	446	-1.87	3.05	12	0.18	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	2820	9.40	20240422	8910	-65.38	20230918	2700	14.26	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
60	20240522	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	30	2	0.98	70900690	23121	66.23	3070	3150	3040	3990	2150	3070	3066.51	1.38	-348	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	448	-1.88	3.06	12	0.16	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
61	20240522	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-30	5	-0.98	53897115	17596	50.41	3070	3150	3040	3990	2150	3070	3063.03	1.38	-2601	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	439	-1.85	3.00	12	0.12	-1646.00	1012.00	8910	20230918	-65.88	2700	20230726	12.59	6340	-52.05	20240117	2820	7.80	20240422	8910	-65.88	20230918	2700	12.59	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
62	20240522	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-5	5	-0.16	29561525	9615	27.54	3070	3150	3040	3990	2150	3070	3074.52	1.38	-2510	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	443	-1.86	3.03	12	0.07	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2820	8.69	20240422	8910	-65.60	20230918	2700	13.52	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
63	20240522	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-20	5	-0.65	28531460	9278	26.58	3070	3150	3040	3990	2150	3070	3075.17	1.38	-2474	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	441	-1.85	3.01	12	0.06	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2820	8.16	20240422	8910	-65.77	20230918	2700	12.96	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
64	20240522	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	25	2	0.81	12447785	4032	11.55	3070	3150	3040	3990	2150	3070	3087.25	1.38	-1589	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	447	-1.88	3.06	12	0.03	-1646.00	1012.00	8910	20230918	-65.26	2700	20230726	14.63	6340	-51.18	20240117	2820	9.75	20240422	8910	-65.26	20230918	2700	14.63	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
65	20240522	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	10	2	0.33	4128850	1351	3.87	3070	3125	3040	3990	2150	3070	3056.14	1.38	-168	3206	3137	3091	3022	2976	3115	3000	72	920	500	1840	5	1	14444005	445	-1.87	3.04	12	0.01	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.06	N	229000	500	72 억	199052	N	N	0	N	N
66	20240521	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-5	5	-0.16	107496455	34814	78.68	3075	3160	3045	3995	2155	3075	3087.74	1.41	-4559	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	443	-1.87	3.03	12	0.24	-1646.00	1012.00	8910	20230918	-65.54	2700	20230726	13.70	6340	-51.58	20240117	2820	8.87	20240422	8910	-65.54	20230918	2700	13.70	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
67	20240521	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-5	5	-0.16	106208475	34394	77.73	3075	3160	3045	3995	2155	3075	3087.99	1.41	-4438	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	443	-1.87	3.03	12	0.24	-1646.00	1012.00	8910	20230918	-65.54	2700	20230726	13.70	6340	-51.58	20240117	2820	8.87	20240422	8910	-65.54	20230918	2700	13.70	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
68	20240521	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	0	3	0.00	91120265	29449	66.55	3075	3160	3050	3995	2155	3075	3094.17	1.41	-4291	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	444	-1.87	3.04	12	0.20	-1646.00	1012.00	8910	20230918	-65.49	2700	20230726	13.89	6340	-51.50	20240117	2820	9.04	20240422	8910	-65.49	20230918	2700	13.89	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
69	20240521	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	5	2	0.16	90144050	29132	65.84	3075	3160	3050	3995	2155	3075	3094.33	1.41	-4264	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	445	-1.87	3.04	12	0.20	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
70	20240521	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	5	2	0.16	84077580	27158	61.37	3075	3160	3050	3995	2155	3075	3095.87	1.41	-2732	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	445	-1.87	3.04	12	0.19	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
71	20240521	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	10	2	0.33	80580125	26015	58.79	3075	3160	3050	3995	2155	3075	3097.45	1.41	-2661	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	446	-1.87	3.05	12	0.18	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	2820	9.40	20240422	8910	-65.38	20230918	2700	14.26	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
72	20240521	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	25	2	0.81	54441430	17611	39.80	3075	3160	3050	3995	2155	3075	3091.33	1.41	-905	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	448	-1.88	3.06	12	0.12	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
73	20240521	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	0	3	0.00	3257855	1067	2.41	3075	3075	3050	3995	2155	3075	3053.28	1.41	-124	3235	3155	3085	3005	2935	3120	2970	72	920	500	1840	5	1	14444005	444	-1.87	3.04	12	0.01	-1646.00	1012.00	8910	20230918	-65.49	2700	20230726	13.89	6340	-51.50	20240117	2820	9.04	20240422	8910	-65.49	20230918	2700	13.89	20230726	0.06	N	229000	500	72 억	203585	N	N	0	N	N
74	20240517	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-5	5	-0.16	79633740	25288	60.37	3055	3200	3055	4120	2220	3170	3149.07	1.52	2876	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	457	-1.92	3.13	12	0.18	-1646.00	1012.00	8910	20230918	-64.48	2700	20230726	17.22	6340	-50.08	20240117	2820	12.23	20240422	8910	-64.48	20230918	2700	17.22	20230726	0.06	N	229000	500	72 억	219684	N	N	422	N	N
75	20240517	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-20	5	-0.63	58210765	18483	44.12	3055	3200	3055	4120	2220	3170	3149.42	1.52	353	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	455	-1.91	3.11	12	0.13	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
76	20240517	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-30	5	-0.95	50962465	16184	38.63	3055	3200	3055	4120	2220	3170	3148.94	1.52	94	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	454	-1.91	3.10	12	0.11	-1646.00	1012.00	8910	20230918	-64.76	2700	20230726	16.30	6340	-50.47	20240117	2820	11.35	20240422	8910	-64.76	20230918	2700	16.30	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
77	20240517	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	-25	5	-0.79	44562495	14146	33.77	3055	3200	3055	4120	2220	3170	3150.18	1.52	-678	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	454	-1.91	3.11	12	0.10	-1646.00	1012.00	8910	20230918	-64.70	2700	20230726	16.48	6340	-50.39	20240117	2820	11.52	20240422	8910	-64.70	20230918	2700	16.48	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
78	20240517	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-15	5	-0.47	39786465	12627	30.14	3055	3200	3055	4120	2220	3170	3150.90	1.52	-347	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	456	-1.92	3.12	12	0.09	-1646.00	1012.00	8910	20230918	-64.59	2700	20230726	16.85	6340	-50.24	20240117	2820	11.88	20240422	8910	-64.59	20230918	2700	16.85	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
79	20240517	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-20	5	-0.63	33588360	10654	25.43	3055	3200	3055	4120	2220	3170	3152.65	1.52	-362	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	455	-1.91	3.11	12	0.07	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
80	20240517	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-20	5	-0.63	23375630	7421	17.72	3055	3200	3055	4120	2220	3170	3149.93	1.52	-1277	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	455	-1.91	3.11	12	0.05	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
81	20240517	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-20	5	-0.63	7735695	2446	5.84	3055	3200	3055	4120	2220	3170	3162.59	1.52	-1106	3250	3210	3180	3140	3110	3195	3125	72	950	500	1900	5	1	14444005	455	-1.91	3.11	12	0.02	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.06	N	229000	500	72 억	219684	N	N	0	N	N
82	20240516	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-30	5	-0.94	132254715	41516	78.10	3200	3220	3150	4160	2240	3200	3185.63	1.55	-2138	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	458	-1.93	3.13	12	0.29	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
83	20240516	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-20	5	-0.62	128567080	40354	75.92	3200	3220	3150	4160	2240	3200	3185.98	1.55	-2174	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	459	-1.93	3.14	12	0.28	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2820	12.77	20240422	8910	-64.31	20230918	2700	17.78	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
84	20240516	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-15	5	-0.47	113182520	35508	66.80	3200	3220	3150	4160	2240	3200	3187.52	1.55	-382	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	460	-1.93	3.15	12	0.25	-1646.00	1012.00	8910	20230918	-64.25	2700	20230726	17.96	6340	-49.76	20240117	2820	12.94	20240422	8910	-64.25	20230918	2700	17.96	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
85	20240516	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-20	5	-0.62	103974615	32609	61.35	3200	3220	3150	4160	2240	3200	3188.53	1.55	359	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	459	-1.93	3.14	12	0.23	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2820	12.77	20240422	8910	-64.31	20230918	2700	17.78	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
86	20240516	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-10	5	-0.31	87721555	27492	51.72	3200	3220	3150	4160	2240	3200	3190.80	1.55	2065	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	461	-1.94	3.15	12	0.19	-1646.00	1012.00	8910	20230918	-64.20	2700	20230726	18.15	6340	-49.68	20240117	2820	13.12	20240422	8910	-64.20	20230918	2700	18.15	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
87	20240516	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3220	20	2	0.62	54601860	17152	32.27	3200	3220	3150	4160	2240	3200	3183.41	1.55	2347	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	465	-1.96	3.18	12	0.12	-1646.00	1012.00	8910	20230918	-63.86	2700	20230726	19.26	6340	-49.21	20240117	2820	14.18	20240422	8910	-63.86	20230918	2700	19.26	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
88	20240516	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	-15	5	-0.47	39502825	12440	23.40	3200	3215	3150	4160	2240	3200	3175.47	1.55	2996	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	460	-1.93	3.15	12	0.09	-1646.00	1012.00	8910	20230918	-64.25	2700	20230726	17.96	6340	-49.76	20240117	2820	12.94	20240422	8910	-64.25	20230918	2700	17.96	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
89	20240516	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	-5	5	-0.16	6404210	2007	3.78	3200	3215	3185	4160	2240	3200	3190.94	1.55	623	3300	3250	3175	3125	3050	3275	3150	72	960	500	1920	5	1	14444005	461	-1.94	3.16	12	0.01	-1646.00	1012.00	8910	20230918	-64.14	2700	20230726	18.33	6340	-49.61	20240117	2820	13.30	20240422	8910	-64.14	20230918	2700	18.33	20230726	0.06	N	229000	500	72 억	223258	N	N	0	N	N
90	20240514	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	100	2	3.23	168559670	53156	76.53	3100	3225	3100	4030	2170	3100	3171.04	1.37	24719	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	462	-1.94	3.16	12	0.37	-1646.00	1012.00	8910	20230918	-64.09	2700	20230726	18.52	6340	-49.53	20240117	2820	13.48	20240422	8910	-64.09	20230918	2700	18.52	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
91	20240514	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	100	2	3.23	164985905	52038	74.92	3100	3225	3100	4030	2170	3100	3170.49	1.37	24903	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	462	-1.94	3.16	12	0.36	-1646.00	1012.00	8910	20230918	-64.09	2700	20230726	18.52	6340	-49.53	20240117	2820	13.48	20240422	8910	-64.09	20230918	2700	18.52	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
92	20240514	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	100	2	3.23	160909960	50761	73.08	3100	3225	3100	4030	2170	3100	3169.95	1.37	24974	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	462	-1.94	3.16	12	0.35	-1646.00	1012.00	8910	20230918	-64.09	2700	20230726	18.52	6340	-49.53	20240117	2820	13.48	20240422	8910	-64.09	20230918	2700	18.52	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
93	20240514	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	95	2	3.06	153019425	48288	69.52	3100	3225	3100	4030	2170	3100	3168.89	1.37	24499	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	461	-1.94	3.16	12	0.33	-1646.00	1012.00	8910	20230918	-64.14	2700	20230726	18.33	6340	-49.61	20240117	2820	13.30	20240422	8910	-64.14	20230918	2700	18.33	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
94	20240514	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	90	2	2.90	139629580	44101	63.49	3100	3225	3100	4030	2170	3100	3166.13	1.37	24151	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	461	-1.94	3.15	12	0.31	-1646.00	1012.00	8910	20230918	-64.20	2700	20230726	18.15	6340	-49.68	20240117	2820	13.12	20240422	8910	-64.20	20230918	2700	18.15	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
95	20240514	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	90	2	2.90	93575085	29703	42.77	3100	3190	3100	4030	2170	3100	3150.36	1.37	14465	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	461	-1.94	3.15	12	0.21	-1646.00	1012.00	8910	20230918	-64.20	2700	20230726	18.15	6340	-49.68	20240117	2820	13.12	20240422	8910	-64.20	20230918	2700	18.15	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
96	20240514	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	30	2	0.97	38241395	12198	17.56	3100	3150	3100	4030	2170	3100	3135.05	1.37	4851	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	452	-1.90	3.09	12	0.08	-1646.00	1012.00	8910	20230918	-64.87	2700	20230726	15.93	6340	-50.63	20240117	2820	10.99	20240422	8910	-64.87	20230918	2700	15.93	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
97	20240514	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	25	2	0.81	5938300	1890	2.72	3100	3150	3100	4030	2170	3100	3141.96	1.37	968	3266	3182	3126	3042	2986	3155	3015	72	930	500	1860	5	1	14444005	451	-1.90	3.09	12	0.01	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	2820	10.82	20240422	8910	-64.93	20230918	2700	15.74	20230726	0.06	N	229000	500	72 억	197790	N	N	0	N	N
98	20240513	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-65	5	-2.05	211253175	67956	182.33	3165	3210	3070	4110	2220	3165	3108.67	1.42	-6183	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	448	-1.88	3.06	12	0.47	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
99	20240513	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-65	5	-2.05	205918580	66234	177.71	3165	3210	3070	4110	2220	3165	3108.95	1.42	-6000	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	448	-1.88	3.06	12	0.46	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
100	20240513	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-55	5	-1.74	198167980	63730	170.99	3165	3210	3070	4110	2220	3165	3109.48	1.42	-5949	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	449	-1.89	3.07	12	0.44	-1646.00	1012.00	8910	20230918	-65.10	2700	20230726	15.19	6340	-50.95	20240117	2820	10.28	20240422	8910	-65.10	20230918	2700	15.19	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
101	20240513	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-65	5	-2.05	168801850	54228	145.50	3165	3210	3070	4110	2220	3165	3112.81	1.42	-7558	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	448	-1.88	3.06	12	0.38	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
102	20240513	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-65	5	-2.05	140486390	45091	120.98	3165	3210	3070	4110	2220	3165	3115.61	1.42	-11552	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	448	-1.88	3.06	12	0.31	-1646.00	1012.00	8910	20230918	-65.21	2700	20230726	14.81	6340	-51.10	20240117	2820	9.93	20240422	8910	-65.21	20230918	2700	14.81	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
103	20240513	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-90	5	-2.84	128441640	41197	110.53	3165	3210	3070	4110	2220	3165	3117.73	1.42	-14632	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	444	-1.87	3.04	12	0.29	-1646.00	1012.00	8910	20230918	-65.49	2700	20230726	13.89	6340	-51.50	20240117	2820	9.04	20240422	8910	-65.49	20230918	2700	13.89	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
104	20240513	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	-20	5	-0.63	43178325	13729	36.84	3165	3210	3110	4110	2220	3165	3145.03	1.42	-6660	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	454	-1.91	3.11	12	0.10	-1646.00	1012.00	8910	20230918	-64.70	2700	20230726	16.48	6340	-50.39	20240117	2820	11.52	20240422	8910	-64.70	20230918	2700	16.48	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
105	20240513	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	5	2	0.16	14325490	4523	12.14	3165	3210	3150	4110	2220	3165	3167.26	1.42	-3012	3261	3212	3166	3117	3071	3190	3095	72	945	500	1890	5	1	14444005	458	-1.93	3.13	12	0.03	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	205670	N	N	0	N	N
106	20240510	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	-5	5	-0.16	117588615	37191	40.90	3170	3215	3120	4120	2220	3170	3161.75	1.45	-3377	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	457	-1.92	3.13	12	0.26	-1646.00	1012.00	8910	20230918	-64.48	2700	20230726	17.22	6340	-50.08	20240117	2820	12.23	20240422	8910	-64.48	20230918	2700	17.22	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
107	20240510	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-20	5	-0.63	115594985	36561	40.21	3170	3215	3120	4120	2220	3170	3161.70	1.45	-3278	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	455	-1.91	3.11	12	0.25	-1646.00	1012.00	8910	20230918	-64.65	2700	20230726	16.67	6340	-50.32	20240117	2820	11.70	20240422	8910	-64.65	20230918	2700	16.67	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
108	20240510	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-10	5	-0.32	107611140	34033	37.43	3170	3215	3120	4120	2220	3170	3161.96	1.45	-1725	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	456	-1.92	3.12	12	0.24	-1646.00	1012.00	8910	20230918	-64.53	2700	20230726	17.04	6340	-50.16	20240117	2820	12.06	20240422	8910	-64.53	20230918	2700	17.04	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
109	20240510	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	0	3	0.00	102928345	32547	35.80	3170	3215	3120	4120	2220	3170	3162.45	1.45	-2245	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	458	-1.93	3.13	12	0.23	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
110	20240510	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	10	2	0.32	60291000	19011	20.91	3170	3215	3150	4120	2220	3170	3171.37	1.45	-2030	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	459	-1.93	3.14	12	0.13	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2820	12.77	20240422	8910	-64.31	20230918	2700	17.78	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
111	20240510	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	10	2	0.32	47287345	14906	16.39	3170	3215	3150	4120	2220	3170	3172.37	1.45	-2386	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	459	-1.93	3.14	12	0.10	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2820	12.77	20240422	8910	-64.31	20230918	2700	17.78	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
112	20240510	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	30	2	0.95	20961925	6574	7.23	3170	3215	3170	4120	2220	3170	3188.61	1.45	179	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	462	-1.94	3.16	12	0.05	-1646.00	1012.00	8910	20230918	-64.09	2700	20230726	18.52	6340	-49.53	20240117	2820	13.48	20240422	8910	-64.09	20230918	2700	18.52	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
113	20240510	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	15	2	0.47	1548185	486	0.53	3170	3215	3170	4120	2220	3170	3185.57	1.45	-19	3310	3240	3195	3125	3080	3217	3102	72	950	500	1900	5	1	14444005	460	-1.93	3.15	12	0.00	-1646.00	1012.00	8910	20230918	-64.25	2700	20230726	17.96	6340	-49.76	20240117	2820	12.94	20240422	8910	-64.25	20230918	2700	17.96	20230726	0.06	N	229000	500	72 억	209048	N	N	0	N	N
114	20240509	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-90	5	-2.76	289280975	90422	84.08	3265	3265	3150	4235	2285	3260	3199.26	1.62	-25442	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	458	-1.93	3.13	12	0.63	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
115	20240509	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-100	5	-3.07	280144845	87544	81.40	3265	3265	3150	4235	2285	3260	3200.05	1.62	-24651	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	456	-1.92	3.12	12	0.61	-1646.00	1012.00	8910	20230918	-64.53	2700	20230726	17.04	6340	-50.16	20240117	2820	12.06	20240422	8910	-64.53	20230918	2700	17.04	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
116	20240509	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	3180	-80	5	-2.45	248721030	77598	72.15	3265	3265	3150	4235	2285	3260	3205.25	1.62	-21574	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	459	-1.93	3.14	12	0.54	-1646.00	1012.00	8910	20230918	-64.31	2700	20230726	17.78	6340	-49.84	20240117	2820	12.77	20240422	8910	-64.31	20230918	2700	17.78	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
117	20240509	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-70	5	-2.15	232197815	72376	67.30	3265	3265	3160	4235	2285	3260	3208.22	1.62	-18590	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	461	-1.94	3.15	12	0.50	-1646.00	1012.00	8910	20230918	-64.20	2700	20230726	18.15	6340	-49.68	20240117	2820	13.12	20240422	8910	-64.20	20230918	2700	18.15	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
118	20240509	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-90	5	-2.76	209885910	65327	60.74	3265	3265	3170	4235	2285	3260	3212.85	1.62	-15994	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	458	-1.93	3.13	12	0.45	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
119	20240509	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-90	5	-2.76	187419775	58250	54.16	3265	3265	3170	4235	2285	3260	3217.51	1.62	-12756	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	458	-1.93	3.13	12	0.40	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
120	20240509	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-90	5	-2.76	144088175	44667	41.53	3265	3265	3170	4235	2285	3260	3225.83	1.62	-7986	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	458	-1.93	3.13	12	0.31	-1646.00	1012.00	8910	20230918	-64.42	2700	20230726	17.41	6340	-50.00	20240117	2820	12.41	20240422	8910	-64.42	20230918	2700	17.41	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
121	20240509	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-20	5	-0.61	33107075	10280	9.56	3265	3265	3205	4235	2285	3260	3220.53	1.62	363	3373	3316	3218	3161	3063	3345	3190	72	975	500	1950	5	1	14444005	468	-1.97	3.20	12	0.07	-1646.00	1012.00	8910	20230918	-63.64	2700	20230726	20.00	6340	-48.90	20240117	2820	14.89	20240422	8910	-63.64	20230918	2700	20.00	20230726	0.06	N	229000	500	72 억	234315	N	N	211	N	N
122	20240508	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	155	2	4.99	344362635	106718	244.92	3145	3275	3120	4035	2175	3105	3226.85	1.40	32431	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	471	-1.98	3.22	12	0.74	-1646.00	1012.00	8910	20230918	-63.41	2700	20230726	20.74	6340	-48.58	20240117	2820	15.60	20240422	8910	-63.41	20230918	2700	20.74	20230726	0.06	N	229000	500	72 억	201689	N	N	211	N	N
123	20240508	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	145	2	4.67	322987055	100158	229.87	3145	3275	3120	4035	2175	3105	3224.78	1.40	31902	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	469	-1.97	3.21	12	0.69	-1646.00	1012.00	8910	20230918	-63.52	2700	20230726	20.37	6340	-48.74	20240117	2820	15.25	20240422	8910	-63.52	20230918	2700	20.37	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
124	20240508	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	145	2	4.67	296288825	91929	210.98	3145	3275	3120	4035	2175	3105	3223.02	1.40	28944	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	469	-1.97	3.21	12	0.64	-1646.00	1012.00	8910	20230918	-63.52	2700	20230726	20.37	6340	-48.74	20240117	2820	15.25	20240422	8910	-63.52	20230918	2700	20.37	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
125	20240508	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	130	2	4.19	251519130	78136	179.33	3145	3275	3120	4035	2175	3105	3218.99	1.40	21406	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	467	-1.97	3.20	12	0.54	-1646.00	1012.00	8910	20230918	-63.69	2700	20230726	19.81	6340	-48.97	20240117	2820	14.72	20240422	8910	-63.69	20230918	2700	19.81	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
126	20240508	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	3230	125	2	4.03	228453065	70989	162.92	3145	3275	3120	4035	2175	3105	3218.15	1.40	20829	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	467	-1.96	3.19	12	0.49	-1646.00	1012.00	8910	20230918	-63.75	2700	20230726	19.63	6340	-49.05	20240117	2820	14.54	20240422	8910	-63.75	20230918	2700	19.63	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
127	20240508	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	130	2	4.19	207530525	64486	148.00	3145	3275	3120	4035	2175	3105	3218.23	1.40	23044	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	467	-1.97	3.20	12	0.45	-1646.00	1012.00	8910	20230918	-63.69	2700	20230726	19.81	6340	-48.97	20240117	2820	14.72	20240422	8910	-63.69	20230918	2700	19.81	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
128	20240508	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3235	130	2	4.19	165905925	51627	118.49	3145	3275	3120	4035	2175	3105	3213.55	1.40	20179	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	467	-1.97	3.20	12	0.36	-1646.00	1012.00	8910	20230918	-63.69	2700	20230726	19.81	6340	-48.97	20240117	2820	14.72	20240422	8910	-63.69	20230918	2700	19.81	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
129	20240508	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3195	90	2	2.90	43136695	13664	31.36	3145	3200	3120	4035	2175	3105	3156.96	1.40	11415	3178	3141	3118	3081	3058	3130	3070	72	930	500	1860	5	1	14444005	461	-1.94	3.16	12	0.09	-1646.00	1012.00	8910	20230918	-64.14	2700	20230726	18.33	6340	-49.61	20240117	2820	13.30	20240422	8910	-64.14	20230918	2700	18.33	20230726	0.06	N	229000	500	72 억	201689	N	N	0	N	N
130	20240503	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	0	3	0.00	98559995	31565	94.85	3130	3170	3090	4065	2195	3130	3122.45	1.41	-4097	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	452	-1.90	3.09	12	0.22	-1646.00	1012.00	8910	20230918	-64.87	2700	20230726	15.93	6340	-50.63	20240117	2820	10.99	20240422	8910	-64.87	20230918	2700	15.93	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
131	20240503	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-40	5	-1.28	94733860	30338	91.17	3130	3170	3090	4065	2195	3130	3122.61	1.41	-3821	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	446	-1.88	3.05	12	0.21	-1646.00	1012.00	8910	20230918	-65.32	2700	20230726	14.44	6340	-51.26	20240117	2820	9.57	20240422	8910	-65.32	20230918	2700	14.44	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
132	20240503	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-10	5	-0.32	59980600	19140	57.52	3130	3170	3120	4065	2195	3130	3133.78	1.41	-3043	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	451	-1.90	3.08	12	0.13	-1646.00	1012.00	8910	20230918	-64.98	2700	20230726	15.56	6340	-50.79	20240117	2820	10.64	20240422	8910	-64.98	20230918	2700	15.56	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
133	20240503	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	5	2	0.16	48062475	15325	46.05	3130	3170	3120	4065	2195	3130	3136.21	1.41	-1881	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	453	-1.90	3.10	12	0.11	-1646.00	1012.00	8910	20230918	-64.81	2700	20230726	16.11	6340	-50.55	20240117	2820	11.17	20240422	8910	-64.81	20230918	2700	16.11	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
134	20240503	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	10	2	0.32	42775020	13635	40.97	3130	3170	3120	4065	2195	3130	3137.15	1.41	-1580	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	454	-1.91	3.10	12	0.09	-1646.00	1012.00	8910	20230918	-64.76	2700	20230726	16.30	6340	-50.47	20240117	2820	11.35	20240422	8910	-64.76	20230918	2700	16.30	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
135	20240503	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	10	2	0.32	41952320	13372	40.18	3130	3170	3120	4065	2195	3130	3137.33	1.41	-1525	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	454	-1.91	3.10	12	0.09	-1646.00	1012.00	8910	20230918	-64.76	2700	20230726	16.30	6340	-50.47	20240117	2820	11.35	20240422	8910	-64.76	20230918	2700	16.30	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
136	20240503	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	30	2	0.96	25532995	8130	24.43	3130	3170	3130	4065	2195	3130	3140.59	1.41	2042	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	456	-1.92	3.12	12	0.06	-1646.00	1012.00	8910	20230918	-64.53	2700	20230726	17.04	6340	-50.16	20240117	2820	12.06	20240422	8910	-64.53	20230918	2700	17.04	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
137	20240503	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	5	2	0.16	1024190	327	0.98	3130	3170	3130	4065	2195	3130	3132.08	1.41	47	3200	3165	3135	3100	3070	3150	3085	72	935	500	1870	5	1	14444005	453	-1.90	3.10	12	0.00	-1646.00	1012.00	8910	20230918	-64.81	2700	20230726	16.11	6340	-50.55	20240117	2820	11.17	20240422	8910	-64.81	20230918	2700	16.11	20230726	0.06	N	229000	500	72 억	203200	N	N	0	N	N
138	20240502	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-20	5	-0.63	103932670	33274	67.98	3140	3170	3105	4095	2205	3150	3123.54	1.53	-16220	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	452	-1.90	3.09	12	0.23	-1646.00	1012.00	8910	20230918	-64.87	2700	20230726	15.93	6340	-50.63	20240117	2820	10.99	20240422	8910	-64.87	20230918	2700	15.93	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
139	20240502	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-25	5	-0.79	99275335	31783	64.93	3140	3170	3105	4095	2205	3150	3123.54	1.53	-16171	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	451	-1.90	3.09	12	0.22	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	2820	10.82	20240422	8910	-64.93	20230918	2700	15.74	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
140	20240502	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-35	5	-1.11	80864985	25889	52.89	3140	3170	3105	4095	2205	3150	3123.53	1.53	-10756	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	450	-1.89	3.08	12	0.18	-1646.00	1012.00	8910	20230918	-65.04	2700	20230726	15.37	6340	-50.87	20240117	2820	10.46	20240422	8910	-65.04	20230918	2700	15.37	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
141	20240502	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-30	5	-0.95	69565820	22271	45.50	3140	3170	3105	4095	2205	3150	3123.61	1.53	-8383	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	451	-1.90	3.08	12	0.15	-1646.00	1012.00	8910	20230918	-64.98	2700	20230726	15.56	6340	-50.79	20240117	2820	10.64	20240422	8910	-64.98	20230918	2700	15.56	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
142	20240502	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-25	5	-0.79	61039750	19539	39.92	3140	3170	3105	4095	2205	3150	3124.00	1.53	-8147	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	451	-1.90	3.09	12	0.14	-1646.00	1012.00	8910	20230918	-64.93	2700	20230726	15.74	6340	-50.71	20240117	2820	10.82	20240422	8910	-64.93	20230918	2700	15.74	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
143	20240502	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-15	5	-0.48	57453270	18393	37.58	3140	3170	3105	4095	2205	3150	3123.65	1.53	-7053	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	453	-1.90	3.10	12	0.13	-1646.00	1012.00	8910	20230918	-64.81	2700	20230726	16.11	6340	-50.55	20240117	2820	11.17	20240422	8910	-64.81	20230918	2700	16.11	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
144	20240502	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-30	5	-0.95	50023540	16013	32.71	3140	3170	3105	4095	2205	3150	3123.93	1.53	-6532	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	451	-1.90	3.08	12	0.11	-1646.00	1012.00	8910	20230918	-64.98	2700	20230726	15.56	6340	-50.79	20240117	2820	10.64	20240422	8910	-64.98	20230918	2700	15.56	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N
145	20240502	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	15	2	0.48	10260625	3273	6.69	3140	3170	3105	4095	2205	3150	3134.93	1.53	143	3250	3200	3130	3080	3010	3225	3105	72	945	500	1890	5	1	14444005	457	-1.92	3.13	12	0.02	-1646.00	1012.00	8910	20230918	-64.48	2700	20230726	17.22	6340	-50.08	20240117	2820	12.23	20240422	8910	-64.48	20230918	2700	17.22	20230726	0.07	N	229000	500	72 억	221081	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History