KissMeData/331920/price/prices-20240501.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

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

59 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	investmentCareful	shortOverheated
2	20240531	161215	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	45	2	1.20	24333045	6516	47.05	3720	3820	3670	4885	2635	3760	3729.02	0.40	-629	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	311	-8.01	1.96	12	0.08	-475.00	1945.00	5800	20240110	-34.40	2745	20231026	38.62	5800	-34.40	20240110	3550	7.18	20240425	5800	-34.40	20240110	2745	38.62	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
3	20240531	151216	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	25	2	0.66	21676780	5817	42.01	3720	3820	3670	4885	2635	3760	3726.45	0.40	-530	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	309	-7.97	1.95	12	0.07	-475.00	1945.00	5800	20240110	-34.74	2745	20231026	37.89	5800	-34.74	20240110	3550	6.62	20240425	5800	-34.74	20240110	2745	37.89	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
4	20240531	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	0	3	0.00	20750410	5571	40.23	3720	3820	3670	4885	2635	3760	3724.72	0.40	-525	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	307	-7.92	1.93	12	0.07	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3550	5.92	20240425	5800	-35.17	20240110	2745	36.98	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
5	20240531	131218	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-40	5	-1.06	14707575	3971	28.68	3720	3820	3670	4885	2635	3760	3703.75	0.40	-65	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	304	-7.83	1.91	12	0.05	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
6	20240531	121219	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-55	5	-1.46	9811200	2651	19.14	3720	3820	3670	4885	2635	3760	3700.94	0.40	-208	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	302	-7.80	1.90	12	0.03	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3550	4.37	20240425	5800	-36.12	20240110	2745	34.97	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
7	20240531	111217	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-45	5	-1.20	7325080	1977	14.28	3720	3820	3670	4885	2635	3760	3705.15	0.40	-48	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	303	-7.82	1.91	12	0.02	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3550	4.65	20240425	5800	-35.95	20240110	2745	35.34	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
8	20240531	101210	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-40	5	-1.06	5540775	1497	10.81	3720	3820	3670	4885	2635	3760	3701.25	0.40	149	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	304	-7.83	1.91	12	0.02	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
9	20240531	091220	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	25	2	0.66	369820	99	0.71	3720	3820	3720	4885	2635	3760	3735.56	0.40	-3	3936	3847	3716	3627	3496	3892	3672	41	1125	500	2480	5	1	8164148	309	-7.97	1.95	12	0.00	-475.00	1945.00	5800	20240110	-34.74	2745	20231026	37.89	5800	-34.74	20240110	3550	6.62	20240425	5800	-34.74	20240110	2745	37.89	20231026	0.75	N	331920	500	40 억	33011	N	N	N	N
10	20240530	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	60	2	1.62	52095105	13848	104.32	3645	3805	3585	4810	2590	3700	3761.92	0.40	18	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	307	-7.92	1.93	12	0.17	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3550	5.92	20240425	5800	-35.17	20240110	2745	36.98	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
11	20240530	151211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	60	2	1.62	51629075	13724	103.39	3645	3805	3585	4810	2590	3700	3761.96	0.40	98	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	307	-7.92	1.93	12	0.17	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3550	5.92	20240425	5800	-35.17	20240110	2745	36.98	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
12	20240530	141211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	55	2	1.49	47680230	12674	95.48	3645	3805	3585	4810	2590	3700	3762.05	0.40	-138	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	307	-7.91	1.93	12	0.16	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3550	5.77	20240425	5800	-35.26	20240110	2745	36.79	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
13	20240530	131212	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	60	2	1.62	37423180	9956	75.00	3645	3805	3585	4810	2590	3700	3758.86	0.40	71	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	307	-7.92	1.93	12	0.12	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3550	5.92	20240425	5800	-35.17	20240110	2745	36.98	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
14	20240530	121209	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	55	2	1.49	36323415	9663	72.80	3645	3805	3585	4810	2590	3700	3759.02	0.40	188	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	307	-7.91	1.93	12	0.12	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3550	5.77	20240425	5800	-35.26	20240110	2745	36.79	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
15	20240530	111211	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	95	2	2.57	31637080	8421	63.44	3645	3805	3585	4810	2590	3700	3756.93	0.40	284	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	310	-7.99	1.95	12	0.10	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3550	6.90	20240425	5800	-34.57	20240110	2745	38.25	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
16	20240530	101213	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	45	2	1.22	11503935	3108	23.41	3645	3745	3585	4810	2590	3700	3701.39	0.40	-279	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	306	-7.88	1.93	12	0.04	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
17	20240530	091212	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-30	5	-0.81	1056750	291	2.19	3645	3670	3585	4810	2590	3700	3631.44	0.40	-39	3836	3767	3686	3617	3536	3802	3652	41	1110	500	2440	5	1	8164148	300	-7.73	1.89	12	0.00	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3550	3.38	20240425	5800	-36.72	20240110	2745	33.70	20231026	0.75	N	331920	500	40 억	32717	N	N	N	N
18	20240529	161200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	60	2	1.65	48616030	13193	286.24	3640	3755	3605	4730	2550	3640	3684.99	0.46	-4609	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	302	-7.79	1.90	12	0.16	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3550	4.23	20240425	5800	-36.21	20240110	2745	34.79	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
19	20240529	151202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-35	5	-0.96	45933705	12453	270.19	3640	3755	3605	4730	2550	3640	3688.57	0.46	-4082	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	294	-7.59	1.85	12	0.15	-475.00	1945.00	5800	20240110	-37.84	2745	20231026	31.33	5800	-37.84	20240110	3550	1.55	20240425	5800	-37.84	20240110	2745	31.33	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
20	20240529	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	5	2	0.14	40042035	10823	234.82	3640	3755	3605	4730	2550	3640	3699.72	0.46	-4578	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	298	-7.67	1.87	12	0.13	-475.00	1945.00	5800	20240110	-37.16	2745	20231026	32.79	5800	-37.16	20240110	3550	2.68	20240425	5800	-37.16	20240110	2745	32.79	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
21	20240529	131204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-10	5	-0.27	39129280	10573	229.40	3640	3755	3605	4730	2550	3640	3700.87	0.46	-4453	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	296	-7.64	1.87	12	0.13	-475.00	1945.00	5800	20240110	-37.41	2745	20231026	32.24	5800	-37.41	20240110	3550	2.25	20240425	5800	-37.41	20240110	2745	32.24	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
22	20240529	121203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	70	2	1.92	33739840	9097	197.37	3640	3755	3605	4730	2550	3640	3708.90	0.46	-4726	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	303	-7.81	1.91	12	0.11	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3550	4.51	20240425	5800	-36.03	20240110	2745	35.15	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
23	20240529	111203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	75	2	2.06	33101635	8925	193.64	3640	3755	3605	4730	2550	3640	3708.87	0.46	-4605	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	303	-7.82	1.91	12	0.11	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3550	4.65	20240425	5800	-35.95	20240110	2745	35.34	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
24	20240529	101156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	50	2	1.37	15745705	4259	92.41	3640	3755	3605	4730	2550	3640	3697.04	0.46	-249	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	301	-7.77	1.90	12	0.05	-475.00	1945.00	5800	20240110	-36.38	2745	20231026	34.43	5800	-36.38	20240110	3550	3.94	20240425	5800	-36.38	20240110	2745	34.43	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
25	20240529	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-5	5	-0.14	1306725	359	7.79	3640	3645	3605	4730	2550	3640	3639.90	0.46	-16	3703	3671	3643	3611	3583	3657	3597	41	1090	500	2400	5	1	8164148	297	-7.65	1.87	12	0.00	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3550	2.39	20240425	5800	-37.33	20240110	2745	32.42	20231026	0.74	N	331920	500	40 억	37218	N	N	N	N
26	20240528	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-10	5	-0.27	16292430	4469	58.71	3650	3675	3615	4745	2555	3650	3645.65	0.47	-883	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	297	-7.66	1.87	12	0.05	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3550	2.54	20240425	5800	-37.24	20240110	2745	32.60	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
27	20240528	151156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-30	5	-0.82	16049640	4402	57.83	3650	3675	3615	4745	2555	3650	3645.99	0.47	-821	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	296	-7.62	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3550	1.97	20240425	5800	-37.59	20240110	2745	31.88	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
28	20240528	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-20	5	-0.55	11772130	3224	42.35	3650	3675	3615	4745	2555	3650	3651.41	0.47	-689	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	296	-7.64	1.87	12	0.04	-475.00	1945.00	5800	20240110	-37.41	2745	20231026	32.24	5800	-37.41	20240110	3550	2.25	20240425	5800	-37.41	20240110	2745	32.24	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
29	20240528	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	10	2	0.27	11084195	3034	39.86	3650	3675	3615	4745	2555	3650	3653.33	0.47	-601	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	299	-7.71	1.88	12	0.04	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3550	3.10	20240425	5800	-36.90	20240110	2745	33.33	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
30	20240528	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	0	3	0.00	9389095	2570	33.76	3650	3675	3615	4745	2555	3650	3653.34	0.47	-446	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	298	-7.68	1.88	12	0.03	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
31	20240528	111138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-10	5	-0.27	8294430	2269	29.81	3650	3675	3615	4745	2555	3650	3655.54	0.47	-318	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	297	-7.66	1.87	12	0.03	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3550	2.54	20240425	5800	-37.24	20240110	2745	32.60	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
32	20240528	101154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	5	2	0.14	7116695	1945	25.55	3650	3675	3615	4745	2555	3650	3658.97	0.47	-149	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	298	-7.69	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3550	2.96	20240425	5800	-36.98	20240110	2745	33.15	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
33	20240528	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	0	3	0.00	1673525	458	6.02	3650	3675	3650	4745	2555	3650	3653.98	0.47	-33	3890	3770	3675	3555	3460	3722	3507	41	1095	500	2400	5	1	8164148	298	-7.68	1.88	12	0.01	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.75	N	331920	500	40 억	38013	N	N	N	N
34	20240527	161138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	27431770	7612	252.55	3795	3795	3580	4775	2575	3675	3603.75	0.48	-853	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	298	-7.68	1.88	12	0.09	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
35	20240527	151156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	26946550	7479	248.14	3795	3795	3580	4775	2575	3675	3602.96	0.48	-843	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	298	-7.68	1.88	12	0.09	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
36	20240527	141153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	26738765	7422	246.25	3795	3795	3580	4775	2575	3675	3602.64	0.48	-817	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	298	-7.68	1.88	12	0.09	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
37	20240527	131152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-70	5	-1.90	23878110	6632	220.04	3795	3795	3580	4775	2575	3675	3600.44	0.48	-575	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	294	-7.59	1.85	12	0.08	-475.00	1945.00	5800	20240110	-37.84	2745	20231026	31.33	5800	-37.84	20240110	3550	1.55	20240425	5800	-37.84	20240110	2745	31.33	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
38	20240527	121152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-70	5	-1.90	23233405	6453	214.10	3795	3795	3580	4775	2575	3675	3600.40	0.48	-431	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	294	-7.59	1.85	12	0.08	-475.00	1945.00	5800	20240110	-37.84	2745	20231026	31.33	5800	-37.84	20240110	3550	1.55	20240425	5800	-37.84	20240110	2745	31.33	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
39	20240527	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-65	5	-1.77	19258185	5348	177.44	3795	3795	3580	4775	2575	3675	3601.01	0.48	-336	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	295	-7.60	1.86	12	0.07	-475.00	1945.00	5800	20240110	-37.76	2745	20231026	31.51	5800	-37.76	20240110	3550	1.69	20240425	5800	-37.76	20240110	2745	31.51	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
40	20240527	101149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-60	5	-1.63	15787375	4385	145.49	3795	3795	3580	4775	2575	3675	3600.31	0.48	-206	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	295	-7.61	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.67	2745	20231026	31.69	5800	-37.67	20240110	3550	1.83	20240425	5800	-37.67	20240110	2745	31.69	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
41	20240527	091152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-85	5	-2.31	8833455	2453	81.39	3795	3795	3580	4775	2575	3675	3601.08	0.48	-124	3738	3706	3663	3631	3588	3685	3610	41	1100	500	2420	5	1	8164148	293	-7.56	1.85	12	0.03	-475.00	1945.00	5800	20240110	-38.10	2745	20231026	30.78	5800	-38.10	20240110	3550	1.13	20240425	5800	-38.10	20240110	2745	30.78	20231026	0.75	N	331920	500	40 억	38808	N	N	N	N
42	20240524	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-15	5	-0.41	11032995	3014	74.66	3695	3695	3620	4795	2585	3690	3660.58	0.49	-1022	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	300	-7.74	1.89	12	0.04	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3550	3.52	20240425	5800	-36.64	20240110	2745	33.88	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
43	20240524	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-40	5	-1.08	10181585	2782	68.91	3695	3695	3620	4795	2585	3690	3659.81	0.49	-1002	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	298	-7.68	1.88	12	0.03	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3550	2.82	20240425	5800	-37.07	20240110	2745	32.97	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
44	20240524	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-35	5	-0.95	7418265	2022	50.09	3695	3695	3650	4795	2585	3690	3668.78	0.49	-882	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	298	-7.69	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3550	2.96	20240425	5800	-36.98	20240110	2745	33.15	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
45	20240524	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-30	5	-0.81	6928585	1888	46.77	3695	3695	3650	4795	2585	3690	3669.80	0.49	-751	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	299	-7.71	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3550	3.10	20240425	5800	-36.90	20240110	2745	33.33	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
46	20240524	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-15	5	-0.41	5526635	1506	37.30	3695	3695	3650	4795	2585	3690	3669.74	0.49	-384	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	300	-7.74	1.89	12	0.02	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3550	3.52	20240425	5800	-36.64	20240110	2745	33.88	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
47	20240524	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-25	5	-0.68	5181430	1412	34.98	3695	3695	3650	4795	2585	3690	3669.57	0.49	-300	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	299	-7.72	1.88	12	0.02	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3550	3.24	20240425	5800	-36.81	20240110	2745	33.52	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
48	20240524	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-10	5	-0.27	1884975	511	12.66	3695	3695	3665	4795	2585	3690	3688.80	0.49	-114	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	300	-7.75	1.89	12	0.01	-475.00	1945.00	5800	20240110	-36.55	2745	20231026	34.06	5800	-36.55	20240110	3550	3.66	20240425	5800	-36.55	20240110	2745	34.06	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
49	20240524	091049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-5	5	-0.14	1296185	351	8.69	3695	3695	3685	4795	2585	3690	3692.83	0.49	-27	3876	3782	3726	3632	3576	3755	3605	41	1105	500	2430	5	1	8164148	301	-7.76	1.89	12	0.00	-475.00	1945.00	5800	20240110	-36.47	2745	20231026	34.24	5800	-36.47	20240110	3550	3.80	20240425	5800	-36.47	20240110	2745	34.24	20231026	0.73	N	331920	500	40 억	39796	N	N	N	N
50	20240523	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	0	3	0.00	14369880	3873	56.09	3820	3820	3670	4795	2585	3690	3710.27	0.50	-1034	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	301	-7.77	1.90	12	0.05	-475.00	1945.00	5800	20240110	-36.38	2745	20231026	34.43	5800	-36.38	20240110	3550	3.94	20240425	5800	-36.38	20240110	2745	34.43	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
51	20240523	151048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-15	5	-0.41	12773145	3440	49.82	3820	3820	3670	4795	2585	3690	3713.12	0.50	-955	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	300	-7.74	1.89	12	0.04	-475.00	1945.00	5800	20240110	-36.64	2745	20231026	33.88	5800	-36.64	20240110	3550	3.52	20240425	5800	-36.64	20240110	2745	33.88	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
52	20240523	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-20	5	-0.54	11846350	3188	46.17	3820	3820	3670	4795	2585	3690	3715.92	0.50	-880	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	300	-7.73	1.89	12	0.04	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3550	3.38	20240425	5800	-36.72	20240110	2745	33.70	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
53	20240523	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-10	5	-0.27	9768175	2623	37.99	3820	3820	3680	4795	2585	3690	3724.05	0.50	-741	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	300	-7.75	1.89	12	0.03	-475.00	1945.00	5800	20240110	-36.55	2745	20231026	34.06	5800	-36.55	20240110	3550	3.66	20240425	5800	-36.55	20240110	2745	34.06	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
54	20240523	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	15	2	0.41	8009030	2147	31.09	3820	3820	3700	4795	2585	3690	3730.34	0.50	-458	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	302	-7.80	1.90	12	0.03	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3550	4.37	20240425	5800	-36.12	20240110	2745	34.97	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
55	20240523	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	30	2	0.81	4383025	1171	16.96	3820	3820	3700	4795	2585	3690	3742.98	0.50	-193	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	304	-7.83	1.91	12	0.01	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
56	20240523	101047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	75	2	2.03	1601745	425	6.15	3820	3820	3700	4795	2585	3690	3768.81	0.50	-142	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	307	-7.93	1.94	12	0.01	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3550	6.06	20240425	5800	-35.09	20240110	2745	37.16	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
57	20240523	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	110	2	2.98	45640	12	0.17	3820	3820	3800	4795	2585	3690	3803.33	0.50	-6	3906	3797	3741	3632	3576	3770	3605	41	1105	500	2430	5	1	8164148	310	-8.00	1.95	12	0.00	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.73	N	331920	500	40 억	40810	N	N	N	N
58	20240522	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-50	5	-1.34	25764925	6904	117.68	3790	3850	3685	4860	2620	3740	3731.88	0.52	-1769	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	301	-7.77	1.90	12	0.08	-475.00	1945.00	5800	20240110	-36.38	2745	20231026	34.43	5800	-36.38	20240110	3550	3.94	20240425	5800	-36.38	20240110	2745	34.43	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
59	20240522	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-45	5	-1.20	24812690	6646	113.28	3790	3850	3685	4860	2620	3740	3733.48	0.52	-1789	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	302	-7.78	1.90	12	0.08	-475.00	1945.00	5800	20240110	-36.29	2745	20231026	34.61	5800	-36.29	20240110	3550	4.08	20240425	5800	-36.29	20240110	2745	34.61	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
60	20240522	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-30	5	-0.80	23146915	6195	105.59	3790	3850	3685	4860	2620	3740	3736.39	0.52	-1655	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	303	-7.81	1.91	12	0.08	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3550	4.51	20240425	5800	-36.03	20240110	2745	35.15	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
61	20240522	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-30	5	-0.80	20401890	5456	92.99	3790	3850	3685	4860	2620	3740	3739.35	0.52	-1527	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	303	-7.81	1.91	12	0.07	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3550	4.51	20240425	5800	-36.03	20240110	2745	35.15	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
62	20240522	121153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-40	5	-1.07	19982760	5343	91.07	3790	3850	3685	4860	2620	3740	3739.99	0.52	-1419	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	302	-7.79	1.90	12	0.07	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3550	4.23	20240425	5800	-36.21	20240110	2745	34.79	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
63	20240522	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-35	5	-0.94	17766220	4745	80.88	3790	3850	3685	4860	2620	3740	3744.20	0.52	-1273	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	302	-7.80	1.90	12	0.06	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3550	4.37	20240425	5800	-36.12	20240110	2745	34.97	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
64	20240522	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	5	2	0.13	10420660	2759	47.03	3790	3850	3740	4860	2620	3740	3776.97	0.52	-1015	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	306	-7.88	1.93	12	0.03	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
65	20240522	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	90	2	2.41	4531755	1189	20.27	3790	3850	3745	4860	2620	3740	3811.40	0.52	-156	3903	3821	3718	3636	3533	3770	3585	41	1120	500	2460	5	1	8164148	313	-8.06	1.97	12	0.01	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.73	N	331920	500	40 억	42567	N	N	N	N
66	20240521	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	-15	5	-0.40	21792260	5866	133.96	3800	3800	3615	4880	2630	3755	3715.01	0.53	-829	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	305	-7.87	1.92	12	0.07	-475.00	1945.00	5800	20240110	-35.52	2745	20231026	36.25	5800	-35.52	20240110	3550	5.35	20240425	5800	-35.52	20240110	2745	36.25	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
67	20240521	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	-15	5	-0.40	18783765	5064	115.64	3800	3800	3615	4880	2630	3755	3709.27	0.53	-767	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	305	-7.87	1.92	12	0.06	-475.00	1945.00	5800	20240110	-35.52	2745	20231026	36.25	5800	-35.52	20240110	3550	5.35	20240425	5800	-35.52	20240110	2745	36.25	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
68	20240521	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-10	5	-0.27	14428825	3896	88.97	3800	3800	3615	4880	2630	3755	3703.50	0.53	-581	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	306	-7.88	1.93	12	0.05	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
69	20240521	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-20	5	-0.53	14335540	3871	88.40	3800	3800	3615	4880	2630	3755	3703.32	0.53	-574	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	305	-7.86	1.92	12	0.05	-475.00	1945.00	5800	20240110	-35.60	2745	20231026	36.07	5800	-35.60	20240110	3550	5.21	20240425	5800	-35.60	20240110	2745	36.07	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
70	20240521	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-40	5	-1.07	10034180	2714	61.98	3800	3800	3615	4880	2630	3755	3697.19	0.53	93	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	303	-7.82	1.91	12	0.03	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3550	4.65	20240425	5800	-35.95	20240110	2745	35.34	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
71	20240521	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-90	5	-2.40	3912175	1059	24.18	3800	3800	3615	4880	2630	3755	3694.22	0.53	-127	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	299	-7.72	1.88	12	0.01	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3550	3.24	20240425	5800	-36.81	20240110	2745	33.52	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
72	20240521	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-5	5	-0.13	1625880	434	9.91	3800	3800	3710	4880	2630	3755	3746.27	0.53	-81	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	306	-7.89	1.93	12	0.01	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3550	5.63	20240425	5800	-35.34	20240110	2745	36.61	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
73	20240521	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	45	2	1.20	212800	56	1.28	3800	3800	3800	4880	2630	3755	3800.00	0.53	0	3948	3851	3788	3691	3628	3820	3660	41	1125	500	2470	5	1	8164148	310	-8.00	1.95	12	0.00	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.84	N	331920	500	40 억	43282	N	N	N	N
74	20240517	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	95	2	2.55	19353990	5094	96.13	3720	3880	3720	4835	2605	3720	3799.37	0.55	-1170	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	311	-8.03	1.96	12	0.06	-475.00	1945.00	5800	20240110	-34.22	2745	20231026	38.98	5800	-34.22	20240110	3550	7.46	20240425	5800	-34.22	20240110	2745	38.98	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
75	20240517	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	75	2	2.02	18590990	4894	92.36	3720	3880	3720	4835	2605	3720	3798.73	0.55	-1140	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	310	-7.99	1.95	12	0.06	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3550	6.90	20240425	5800	-34.57	20240110	2745	38.25	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
76	20240517	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	55	2	1.48	17221815	4531	85.51	3720	3880	3720	4835	2605	3720	3800.89	0.55	-969	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	308	-7.95	1.94	12	0.06	-475.00	1945.00	5800	20240110	-34.91	2745	20231026	37.52	5800	-34.91	20240110	3550	6.34	20240425	5800	-34.91	20240110	2745	37.52	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
77	20240517	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	50	2	1.34	16545455	4352	82.13	3720	3880	3720	4835	2605	3720	3801.80	0.55	-854	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	308	-7.94	1.94	12	0.05	-475.00	1945.00	5800	20240110	-35.00	2745	20231026	37.34	5800	-35.00	20240110	3550	6.20	20240425	5800	-35.00	20240110	2745	37.34	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
78	20240517	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	75	2	2.02	15122925	3977	75.05	3720	3880	3720	4835	2605	3720	3802.60	0.55	-728	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	310	-7.99	1.95	12	0.05	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3550	6.90	20240425	5800	-34.57	20240110	2745	38.25	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
79	20240517	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	95	2	2.55	14776870	3886	73.33	3720	3880	3720	4835	2605	3720	3802.59	0.55	-644	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	311	-8.03	1.96	12	0.05	-475.00	1945.00	5800	20240110	-34.22	2745	20231026	38.98	5800	-34.22	20240110	3550	7.46	20240425	5800	-34.22	20240110	2745	38.98	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
80	20240517	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	105	2	2.82	14371780	3780	71.33	3720	3880	3720	4835	2605	3720	3802.06	0.55	-577	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	312	-8.05	1.97	12	0.05	-475.00	1945.00	5800	20240110	-34.05	2745	20231026	39.34	5800	-34.05	20240110	3550	7.75	20240425	5800	-34.05	20240110	2745	39.34	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
81	20240517	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	120	2	3.23	6519250	1734	32.72	3720	3880	3720	4835	2605	3720	3759.66	0.55	-367	3763	3741	3703	3681	3643	3750	3690	41	1115	500	2450	5	1	8164148	314	-8.08	1.97	12	0.02	-475.00	1945.00	5800	20240110	-33.79	2745	20231026	39.89	5800	-33.79	20240110	3550	8.17	20240425	5800	-33.79	20240110	2745	39.89	20231026	0.84	N	331920	500	40 억	45154	N	N	N	N
82	20240516	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	0	3	0.00	19658310	5298	33.81	3720	3725	3665	4835	2605	3720	3710.52	0.56	-995	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	304	-7.83	1.91	12	0.06	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
83	20240516	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-10	5	-0.27	15169100	4088	26.09	3720	3725	3665	4835	2605	3720	3710.64	0.56	-915	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	303	-7.81	1.91	12	0.05	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3550	4.51	20240425	5800	-36.03	20240110	2745	35.15	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
84	20240516	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-5	5	-0.13	14503930	3909	24.95	3720	3725	3665	4835	2605	3720	3710.39	0.56	-738	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	303	-7.82	1.91	12	0.05	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3550	4.65	20240425	5800	-35.95	20240110	2745	35.34	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
85	20240516	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-10	5	-0.27	13968370	3765	24.03	3720	3725	3665	4835	2605	3720	3710.06	0.56	-688	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	303	-7.81	1.91	12	0.05	-475.00	1945.00	5800	20240110	-36.03	2745	20231026	35.15	5800	-36.03	20240110	3550	4.51	20240425	5800	-36.03	20240110	2745	35.15	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
86	20240516	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-15	5	-0.40	10718950	2889	18.44	3720	3725	3665	4835	2605	3720	3710.26	0.56	-532	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	302	-7.80	1.90	12	0.04	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3550	4.37	20240425	5800	-36.12	20240110	2745	34.97	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
87	20240516	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	0	3	0.00	10336645	2786	17.78	3720	3725	3665	4835	2605	3720	3710.21	0.56	-441	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	304	-7.83	1.91	12	0.03	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
88	20240516	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	0	3	0.00	9748875	2628	16.77	3720	3720	3665	4835	2605	3720	3709.62	0.56	-388	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	304	-7.83	1.91	12	0.03	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
89	20240516	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-20	5	-0.54	1798895	484	3.09	3720	3720	3700	4835	2605	3720	3716.73	0.56	-82	3866	3792	3721	3647	3576	3757	3612	41	1115	500	2450	5	1	8164148	302	-7.79	1.90	12	0.01	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3550	4.23	20240425	5800	-36.21	20240110	2745	34.79	20231026	0.84	N	331920	500	40 억	46011	N	N	N	N
90	20240514	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-85	5	-2.23	58225710	15669	278.61	3795	3795	3650	4945	2665	3805	3715.98	0.56	197	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	304	-7.83	1.91	12	0.19	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3550	4.79	20240425	5800	-35.86	20240110	2745	35.52	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
91	20240514	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-110	5	-2.89	57447500	15459	274.88	3795	3795	3650	4945	2665	3805	3716.12	0.56	316	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	302	-7.78	1.90	12	0.19	-475.00	1945.00	5800	20240110	-36.29	2745	20231026	34.61	5800	-36.29	20240110	3550	4.08	20240425	5800	-36.29	20240110	2745	34.61	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
92	20240514	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-140	5	-3.68	48132150	12912	229.59	3795	3795	3665	4945	2665	3805	3727.71	0.56	539	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	299	-7.72	1.88	12	0.16	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3550	3.24	20240425	5800	-36.81	20240110	2745	33.52	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
93	20240514	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-90	5	-2.37	44441810	11910	211.77	3795	3795	3665	4945	2665	3805	3731.47	0.56	639	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	303	-7.82	1.91	12	0.15	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3550	4.65	20240425	5800	-35.95	20240110	2745	35.34	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
94	20240514	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-90	5	-2.37	34848710	9316	165.65	3795	3795	3665	4945	2665	3805	3740.74	0.56	689	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	303	-7.82	1.91	12	0.11	-475.00	1945.00	5800	20240110	-35.95	2745	20231026	35.34	5800	-35.95	20240110	3550	4.65	20240425	5800	-35.95	20240110	2745	35.34	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
95	20240514	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-80	5	-2.10	26392420	7018	124.79	3795	3795	3705	4945	2665	3805	3760.68	0.56	-212	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	304	-7.84	1.92	12	0.09	-475.00	1945.00	5800	20240110	-35.78	2745	20231026	35.70	5800	-35.78	20240110	3550	4.93	20240425	5800	-35.78	20240110	2745	35.70	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
96	20240514	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-30	5	-0.79	20948665	5556	98.79	3795	3795	3730	4945	2665	3805	3770.46	0.56	-195	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	308	-7.95	1.94	12	0.07	-475.00	1945.00	5800	20240110	-34.91	2745	20231026	37.52	5800	-34.91	20240110	3550	6.34	20240425	5800	-34.91	20240110	2745	37.52	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
97	20240514	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-35	5	-0.92	1472180	391	6.95	3795	3795	3730	4945	2665	3805	3765.17	0.56	34	3921	3862	3791	3732	3661	3827	3697	41	1140	500	2510	5	1	8164148	308	-7.94	1.94	12	0.00	-475.00	1945.00	5800	20240110	-35.00	2745	20231026	37.34	5800	-35.00	20240110	3550	6.20	20240425	5800	-35.00	20240110	2745	37.34	20231026	0.84	N	331920	500	40 억	45636	N	N	N	N
98	20240513	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-20	5	-0.52	21130915	5619	165.41	3850	3850	3720	4970	2680	3825	3760.62	0.57	-873	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	311	-8.01	1.96	12	0.07	-475.00	1945.00	5800	20240110	-34.40	2745	20231026	38.62	5800	-34.40	20240110	3550	7.18	20240425	5800	-34.40	20240110	2745	38.62	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
99	20240513	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-95	5	-2.48	20350525	5411	159.29	3850	3850	3720	4970	2680	3825	3760.95	0.57	-797	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	305	-7.85	1.92	12	0.07	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3550	5.07	20240425	5800	-35.69	20240110	2745	35.88	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
100	20240513	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-35	5	-0.92	15434455	4096	120.58	3850	3850	3740	4970	2680	3825	3768.18	0.57	-652	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	309	-7.98	1.95	12	0.05	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
101	20240513	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-50	5	-1.31	13065525	3464	101.97	3850	3850	3750	4970	2680	3825	3771.80	0.57	-475	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	308	-7.95	1.94	12	0.04	-475.00	1945.00	5800	20240110	-34.91	2745	20231026	37.52	5800	-34.91	20240110	3550	6.34	20240425	5800	-34.91	20240110	2745	37.52	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
102	20240513	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-40	5	-1.05	7572260	2000	58.88	3850	3850	3750	4970	2680	3825	3786.13	0.57	-353	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	309	-7.97	1.95	12	0.02	-475.00	1945.00	5800	20240110	-34.74	2745	20231026	37.89	5800	-34.74	20240110	3550	6.62	20240425	5800	-34.74	20240110	2745	37.89	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
103	20240513	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-55	5	-1.44	7239660	1912	56.28	3850	3850	3750	4970	2680	3825	3786.43	0.57	-268	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	308	-7.94	1.94	12	0.02	-475.00	1945.00	5800	20240110	-35.00	2745	20231026	37.34	5800	-35.00	20240110	3550	6.20	20240425	5800	-35.00	20240110	2745	37.34	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
104	20240513	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-35	5	-0.92	7031795	1857	54.67	3850	3850	3750	4970	2680	3825	3786.64	0.57	-220	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	309	-7.98	1.95	12	0.02	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
105	20240513	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	15	2	0.39	1053305	274	8.07	3850	3850	3805	4970	2680	3825	3844.18	0.57	-34	3895	3860	3815	3780	3735	3877	3797	41	1145	500	2520	5	1	8164148	314	-8.08	1.97	12	0.00	-475.00	1945.00	5800	20240110	-33.79	2745	20231026	39.89	5800	-33.79	20240110	3550	8.17	20240425	5800	-33.79	20240110	2745	39.89	20231026	0.83	N	331920	500	40 억	46432	N	N	N	N
106	20240510	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-30	5	-0.78	12960100	3397	146.04	3805	3850	3770	5010	2700	3855	3815.16	0.57	-355	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	312	-8.05	1.97	12	0.04	-475.00	1945.00	5800	20240110	-34.05	2745	20231026	39.34	5800	-34.05	20240110	3550	7.75	20240425	5800	-34.05	20240110	2745	39.34	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
107	20240510	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-30	5	-0.78	12956275	3396	146.00	3805	3850	3770	5010	2700	3855	3815.16	0.57	-354	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	312	-8.05	1.97	12	0.04	-475.00	1945.00	5800	20240110	-34.05	2745	20231026	39.34	5800	-34.05	20240110	3550	7.75	20240425	5800	-34.05	20240110	2745	39.34	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
108	20240510	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-25	5	-0.65	11291235	2959	127.21	3805	3850	3770	5010	2700	3855	3815.90	0.57	-307	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	313	-8.06	1.97	12	0.04	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
109	20240510	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-25	5	-0.65	10590345	2776	119.35	3805	3850	3770	5010	2700	3855	3814.97	0.57	-304	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	313	-8.06	1.97	12	0.03	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
110	20240510	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-20	5	-0.52	8213370	2151	92.48	3805	3850	3770	5010	2700	3855	3818.40	0.57	-269	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	313	-8.07	1.97	12	0.03	-475.00	1945.00	5800	20240110	-33.88	2745	20231026	39.71	5800	-33.88	20240110	3550	8.03	20240425	5800	-33.88	20240110	2745	39.71	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
111	20240510	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-65	5	-1.69	7928225	2076	89.25	3805	3850	3770	5010	2700	3855	3818.99	0.57	-209	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	309	-7.98	1.95	12	0.03	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
112	20240510	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-20	5	-0.52	3170000	825	35.47	3805	3850	3805	5010	2700	3855	3842.42	0.57	-237	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	313	-8.07	1.97	12	0.01	-475.00	1945.00	5800	20240110	-33.88	2745	20231026	39.71	5800	-33.88	20240110	3550	8.03	20240425	5800	-33.88	20240110	2745	39.71	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
113	20240510	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-5	5	-0.13	11505	3	0.13	3805	3850	3805	5010	2700	3855	3835.00	0.57	-2	3938	3896	3838	3796	3738	3917	3817	41	1155	500	2540	5	1	8164148	314	-8.11	1.98	12	0.00	-475.00	1945.00	5800	20240110	-33.62	2745	20231026	40.26	5800	-33.62	20240110	3550	8.45	20240425	5800	-33.62	20240110	2745	40.26	20231026	0.81	N	331920	500	40 억	46765	N	N	N	N
114	20240509	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	8857640	2326	62.95	3790	3880	3780	5000	2695	3850	3808.10	0.58	-338	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	315	-8.12	1.98	12	0.03	-475.00	1945.00	5800	20240110	-33.53	2745	20231026	40.44	5800	-33.53	20240110	3550	8.59	20240425	5800	-33.53	20240110	2745	40.44	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
115	20240509	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	8803680	2312	62.57	3790	3880	3780	5000	2695	3850	3807.82	0.58	-338	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	315	-8.12	1.98	12	0.03	-475.00	1945.00	5800	20240110	-33.53	2745	20231026	40.44	5800	-33.53	20240110	3550	8.59	20240425	5800	-33.53	20240110	2745	40.44	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
116	20240509	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	8179450	2150	58.19	3790	3880	3780	5000	2695	3850	3804.40	0.58	-289	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	315	-8.12	1.98	12	0.03	-475.00	1945.00	5800	20240110	-33.53	2745	20231026	40.44	5800	-33.53	20240110	3550	8.59	20240425	5800	-33.53	20240110	2745	40.44	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
117	20240509	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-5	5	-0.13	7582255	1994	53.96	3790	3880	3780	5000	2695	3850	3802.54	0.58	-247	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	314	-8.09	1.98	12	0.02	-475.00	1945.00	5800	20240110	-33.71	2745	20231026	40.07	5800	-33.71	20240110	3550	8.31	20240425	5800	-33.71	20240110	2745	40.07	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
118	20240509	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-15	5	-0.39	6707570	1766	47.79	3790	3835	3780	5000	2695	3850	3798.17	0.58	-20	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	313	-8.07	1.97	12	0.02	-475.00	1945.00	5800	20240110	-33.88	2745	20231026	39.71	5800	-33.88	20240110	3550	8.03	20240425	5800	-33.88	20240110	2745	39.71	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
119	20240509	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-50	5	-1.30	3036905	800	21.65	3790	3830	3785	5000	2695	3850	3796.13	0.58	-15	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	310	-8.00	1.95	12	0.01	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
120	20240509	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-60	5	-1.56	1708140	450	12.18	3790	3830	3790	5000	2695	3850	3795.87	0.58	3	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	309	-7.98	1.95	12	0.01	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
121	20240509	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-30	5	-0.78	890905	235	6.36	3790	3830	3790	5000	2695	3850	3791.09	0.58	136	3936	3892	3856	3812	3776	3875	3795	41	1150	500	2540	5	1	8164148	312	-8.04	1.96	12	0.00	-475.00	1945.00	5800	20240110	-34.14	2745	20231026	39.16	5800	-34.14	20240110	3550	7.61	20240425	5800	-34.14	20240110	2745	39.16	20231026	0.81	N	331920	500	40 억	47032	N	N	N	N
122	20240508	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	10	2	0.26	14189425	3695	104.38	3900	3900	3820	4990	2690	3840	3840.15	0.58	-181	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	314	-8.11	1.98	12	0.05	-475.00	1945.00	5800	20240110	-33.62	2745	20231026	40.26	5800	-33.62	20240110	3550	8.45	20240425	5800	-33.62	20240110	2745	40.26	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
123	20240508	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	10	2	0.26	14139375	3682	104.01	3900	3900	3820	4990	2690	3840	3840.13	0.58	-177	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	314	-8.11	1.98	12	0.05	-475.00	1945.00	5800	20240110	-33.62	2745	20231026	40.26	5800	-33.62	20240110	3550	8.45	20240425	5800	-33.62	20240110	2745	40.26	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
124	20240508	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	0	3	0.00	13543935	3527	99.63	3900	3900	3820	4990	2690	3840	3840.07	0.58	-169	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	314	-8.08	1.97	12	0.04	-475.00	1945.00	5800	20240110	-33.79	2745	20231026	39.89	5800	-33.79	20240110	3550	8.17	20240425	5800	-33.79	20240110	2745	39.89	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
125	20240508	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	11896935	3098	87.51	3900	3900	3820	4990	2690	3840	3840.20	0.58	-155	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	313	-8.06	1.97	12	0.04	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
126	20240508	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	10671535	2778	78.47	3900	3900	3820	4990	2690	3840	3841.45	0.58	-155	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	313	-8.06	1.97	12	0.03	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
127	20240508	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	0	3	0.00	10181180	2650	74.86	3900	3900	3820	4990	2690	3840	3841.95	0.58	-152	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	314	-8.08	1.97	12	0.03	-475.00	1945.00	5800	20240110	-33.79	2745	20231026	39.89	5800	-33.79	20240110	3550	8.17	20240425	5800	-33.79	20240110	2745	39.89	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
128	20240508	100943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-5	5	-0.13	10035410	2612	73.79	3900	3900	3820	4990	2690	3840	3842.04	0.58	-122	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	313	-8.07	1.97	12	0.03	-475.00	1945.00	5800	20240110	-33.88	2745	20231026	39.71	5800	-33.88	20240110	3550	8.03	20240425	5800	-33.88	20240110	2745	39.71	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
129	20240508	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	5	2	0.13	174200	45	1.27	3900	3900	3845	4990	2690	3840	3871.11	0.58	-32	3966	3902	3831	3767	3696	3935	3800	41	1150	500	2530	5	1	8164148	314	-8.09	1.98	12	0.00	-475.00	1945.00	5800	20240110	-33.71	2745	20231026	40.07	5800	-33.71	20240110	3550	8.31	20240425	5800	-33.71	20240110	2745	40.07	20231026	0.80	N	331920	500	40 억	47171	N	N	N	N
130	20240503	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	0	3	0.00	10271765	2681	79.53	3825	3885	3810	4965	2675	3820	3831.32	0.58	-295	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	312	-8.04	1.96	12	0.03	-475.00	1945.00	5800	20240110	-34.14	2745	20231026	39.16	5800	-34.14	20240110	3550	7.61	20240425	5800	-34.14	20240110	2745	39.16	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
131	20240503	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-5	5	-0.13	9580345	2500	74.16	3825	3885	3810	4965	2675	3820	3832.14	0.58	-295	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	311	-8.03	1.96	12	0.03	-475.00	1945.00	5800	20240110	-34.22	2745	20231026	38.98	5800	-34.22	20240110	3550	7.46	20240425	5800	-34.22	20240110	2745	38.98	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
132	20240503	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-10	5	-0.26	8334250	2173	64.46	3825	3885	3810	4965	2675	3820	3835.37	0.58	-288	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	311	-8.02	1.96	12	0.03	-475.00	1945.00	5800	20240110	-34.31	2745	20231026	38.80	5800	-34.31	20240110	3550	7.32	20240425	5800	-34.31	20240110	2745	38.80	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
133	20240503	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	5	2	0.13	7259735	1892	56.13	3825	3885	3820	4965	2675	3820	3837.07	0.58	-257	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	312	-8.05	1.97	12	0.02	-475.00	1945.00	5800	20240110	-34.05	2745	20231026	39.34	5800	-34.05	20240110	3550	7.75	20240425	5800	-34.05	20240110	2745	39.34	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
134	20240503	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	10	2	0.26	7248260	1889	56.04	3825	3885	3820	4965	2675	3820	3837.09	0.58	-257	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	313	-8.06	1.97	12	0.02	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
135	20240503	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	5	2	0.13	6411480	1670	49.54	3825	3885	3825	4965	2675	3820	3839.21	0.58	-249	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	312	-8.05	1.97	12	0.02	-475.00	1945.00	5800	20240110	-34.05	2745	20231026	39.34	5800	-34.05	20240110	3550	7.75	20240425	5800	-34.05	20240110	2745	39.34	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
136	20240503	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	15	2	0.39	3748170	975	28.92	3825	3885	3825	4965	2675	3820	3844.28	0.58	-154	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	313	-8.07	1.97	12	0.01	-475.00	1945.00	5800	20240110	-33.88	2745	20231026	39.71	5800	-33.88	20240110	3550	8.03	20240425	5800	-33.88	20240110	2745	39.71	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
137	20240503	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	15	2	0.39	1545555	401	11.90	3825	3885	3825	4965	2675	3820	3854.25	0.58	2	3943	3881	3828	3766	3713	3855	3740	41	1145	500	2520	5	1	8164148	313	-8.07	1.97	12	0.00	-475.00	1945.00	5800	20240110	-33.88	2745	20231026	39.71	5800	-33.88	20240110	3550	8.03	20240425	5800	-33.88	20240110	2745	39.71	20231026	0.79	N	331920	500	40 억	47690	N	N	N	N
138	20240502	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	5	2	0.13	12992470	3371	59.17	3850	3890	3775	4955	2675	3815	3854.19	0.60	-1419	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	312	-8.04	1.96	12	0.04	-475.00	1945.00	5800	20240110	-34.14	2745	20231026	39.16	5800	-34.14	20240110	3550	7.61	20240425	5800	-34.14	20240110	2745	39.16	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
139	20240502	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	60	2	1.57	11474585	2975	52.22	3850	3890	3775	4955	2675	3815	3857.00	0.60	-1411	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	316	-8.16	1.99	12	0.04	-475.00	1945.00	5800	20240110	-33.19	2745	20231026	41.17	5800	-33.19	20240110	3550	9.15	20240425	5800	-33.19	20240110	2745	41.17	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
140	20240502	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	40	2	1.05	11424435	2962	51.99	3850	3890	3775	4955	2675	3815	3857.00	0.60	-1402	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	315	-8.12	1.98	12	0.04	-475.00	1945.00	5800	20240110	-33.53	2745	20231026	40.44	5800	-33.53	20240110	3550	8.59	20240425	5800	-33.53	20240110	2745	40.44	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
141	20240502	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	55	2	1.44	10858355	2815	49.41	3850	3890	3775	4955	2675	3815	3857.32	0.60	-1392	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	316	-8.15	1.99	12	0.03	-475.00	1945.00	5800	20240110	-33.28	2745	20231026	40.98	5800	-33.28	20240110	3550	9.01	20240425	5800	-33.28	20240110	2745	40.98	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
142	20240502	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	40	2	1.05	9831995	2550	44.76	3850	3890	3775	4955	2675	3815	3855.68	0.60	-1390	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	315	-8.12	1.98	12	0.03	-475.00	1945.00	5800	20240110	-33.53	2745	20231026	40.44	5800	-33.53	20240110	3550	8.59	20240425	5800	-33.53	20240110	2745	40.44	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
143	20240502	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	65	2	1.70	9207105	2388	41.92	3850	3890	3775	4955	2675	3815	3855.57	0.60	-1422	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	317	-8.17	1.99	12	0.03	-475.00	1945.00	5800	20240110	-33.10	2745	20231026	41.35	5800	-33.10	20240110	3550	9.30	20240425	5800	-33.10	20240110	2745	41.35	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
144	20240502	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	60	2	1.57	8823310	2289	40.18	3850	3890	3775	4955	2675	3815	3854.66	0.60	-1413	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	316	-8.16	1.99	12	0.03	-475.00	1945.00	5800	20240110	-33.19	2745	20231026	41.17	5800	-33.19	20240110	3550	9.15	20240425	5800	-33.19	20240110	2745	41.17	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N
145	20240502	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	0	3	0.00	245985	65	1.14	3850	3850	3775	4955	2675	3815	3784.38	0.60	-14	3915	3865	3790	3740	3665	3890	3765	41	1140	500	2510	5	1	8164148	311	-8.03	1.96	12	0.00	-475.00	1945.00	5800	20240110	-34.22	2745	20231026	38.98	5800	-34.22	20240110	3550	7.46	20240425	5800	-34.22	20240110	2745	38.98	20231026	0.79	N	331920	500	40 억	49030	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History