KissMeData/216080/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	150	2	0.97	273290110	17523	98.72	15520	15950	15400	20150	10870	15520	15595.89	0.52	-55	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2798	20.01	3.91	12	0.10	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	0.94	N	216080	500	89 억	92890	N	N	3	N	N
3	20240531	151014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	40	2	0.26	259285200	16626	93.67	15520	15950	15400	20150	10870	15520	15595.16	0.52	-230	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2779	19.87	3.89	12	0.09	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
4	20240531	141014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	0	3	0.00	234138070	15006	84.54	15520	15950	15400	20150	10870	15520	15602.96	0.52	-199	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2772	19.82	3.88	12	0.08	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	28950	-46.39	20230725	13600	14.12	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
5	20240531	131017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15490	-30	5	-0.19	232836410	14922	84.07	15520	15950	15400	20150	10870	15520	15603.57	0.52	-163	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2766	19.78	3.87	12	0.08	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
6	20240531	121022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-20	5	-0.13	229567250	14711	82.88	15520	15950	15400	20150	10870	15520	15605.14	0.52	-68	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2768	19.80	3.87	12	0.08	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
7	20240531	111017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	40	2	0.26	208169510	13331	75.10	15520	15950	15400	20150	10870	15520	15615.45	0.52	-53	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2779	19.87	3.89	12	0.07	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
8	20240531	101016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15740	220	2	1.42	114628130	7320	41.24	15520	15950	15520	20150	10870	15520	15659.58	0.52	44	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2811	20.10	3.93	12	0.04	783.00	4004.00	28950	20230725	-45.63	13600	20240327	15.74	17190	-8.44	20240103	13600	15.74	20240327	28950	-45.63	20230725	13600	15.74	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
9	20240531	091017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	320	2	2.06	17669380	1124	6.33	15520	15950	15520	20150	10870	15520	15720.09	0.52	11	16006	15762	15616	15372	15226	15690	15300	89	4630	500	10860	10	1	17858759	2829	20.23	3.96	12	0.01	783.00	4004.00	28950	20230725	-45.28	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	28950	-45.28	20230725	13600	16.47	20240327	0.94	N	216080	500	89 억	92890	N	N	0	N	N
10	20240530	161010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	-310	5	-1.96	275981330	17740	65.25	15790	15860	15470	20550	11090	15830	15557.05	0.53	-2425	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2772	19.82	3.88	12	0.10	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	28950	-46.39	20230725	13600	14.12	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
11	20240530	151012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	-300	5	-1.90	222881740	14313	52.64	15790	15860	15490	20550	11090	15830	15571.98	0.53	-2332	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2773	19.83	3.88	12	0.08	783.00	4004.00	28950	20230725	-46.36	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	28950	-46.36	20230725	13600	14.19	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
12	20240530	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-330	5	-2.08	163878160	10513	38.67	15790	15860	15500	20550	11090	15830	15588.14	0.53	-1595	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2768	19.80	3.87	12	0.06	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
13	20240530	131014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-290	5	-1.83	118770140	7607	27.98	15790	15860	15540	20550	11090	15830	15613.27	0.53	-843	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2775	19.85	3.88	12	0.04	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
14	20240530	121010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	-200	5	-1.26	96029640	6145	22.60	15790	15860	15540	20550	11090	15830	15627.28	0.53	-690	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2791	19.96	3.90	12	0.03	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
15	20240530	111012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15710	-120	5	-0.76	77802040	4980	18.32	15790	15860	15540	20550	11090	15830	15622.90	0.53	280	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2806	20.06	3.92	12	0.03	783.00	4004.00	28950	20230725	-45.73	13600	20240327	15.51	17190	-8.61	20240103	13600	15.51	20240327	28950	-45.73	20230725	13600	15.51	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
16	20240530	101015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-160	5	-1.01	71088350	4552	16.74	15790	15860	15540	20550	11090	15830	15616.95	0.53	371	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2798	20.01	3.91	12	0.03	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
17	20240530	091012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	10	2	0.06	5959350	379	1.39	15790	15860	15610	20550	11090	15830	15723.88	0.53	-97	16243	16036	15883	15676	15523	15960	15600	89	4720	500	11080	10	1	17858759	2829	20.23	3.96	12	0.00	783.00	4004.00	28950	20230725	-45.28	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	28950	-45.28	20230725	13600	16.47	20240327	0.93	N	216080	500	89 억	95315	N	N	7	N	N
18	20240529	161004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-80	5	-0.50	429437350	27044	187.12	16090	16090	15730	20650	11140	15910	15879.21	0.55	-3410	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2827	20.22	3.95	12	0.15	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	28950	-45.32	20230725	13600	16.40	20240327	0.93	N	216080	500	89 억	98822	N	N	7	N	N
19	20240529	151003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	-110	5	-0.69	395643080	24900	172.28	16090	16090	15780	20650	11140	15910	15889.28	0.55	-3097	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2822	20.18	3.95	12	0.14	783.00	4004.00	28950	20230725	-45.42	13600	20240327	16.18	17190	-8.09	20240103	13600	16.18	20240327	28950	-45.42	20230725	13600	16.18	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
20	20240529	141004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15810	-100	5	-0.63	376576300	23694	163.94	16090	16090	15780	20650	11140	15910	15893.32	0.55	-2342	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2823	20.19	3.95	12	0.13	783.00	4004.00	28950	20230725	-45.39	13600	20240327	16.25	17190	-8.03	20240103	13600	16.25	20240327	28950	-45.39	20230725	13600	16.25	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
21	20240529	131006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	-90	5	-0.57	329073430	20688	143.14	16090	16090	15790	20650	11140	15910	15906.49	0.55	-2353	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2825	20.20	3.95	12	0.12	783.00	4004.00	28950	20230725	-45.35	13600	20240327	16.32	17190	-7.97	20240103	13600	16.32	20240327	28950	-45.35	20230725	13600	16.32	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
22	20240529	121007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	-70	5	-0.44	163918910	10303	71.29	16090	16090	15790	20650	11140	15910	15909.82	0.55	-2352	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2829	20.23	3.96	12	0.06	783.00	4004.00	28950	20230725	-45.28	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	28950	-45.28	20230725	13600	16.47	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
23	20240529	111006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	80	2	0.50	130959760	8233	56.96	16090	16090	15790	20650	11140	15910	15906.69	0.55	-858	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2856	20.42	3.99	12	0.05	783.00	4004.00	28950	20230725	-44.77	13600	20240327	17.57	17190	-6.98	20240103	13600	17.57	20240327	28950	-44.77	20230725	13600	17.57	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
24	20240529	101001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15930	20	2	0.13	62954920	3965	27.43	16090	16090	15790	20650	11140	15910	15877.66	0.55	-845	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2845	20.34	3.98	12	0.02	783.00	4004.00	28950	20230725	-44.97	13600	20240327	17.13	17190	-7.33	20240103	13600	17.13	20240327	28950	-44.97	20230725	13600	17.13	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
25	20240529	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	10	2	0.06	16232130	1023	7.08	16090	16090	15790	20650	11140	15910	15867.18	0.55	-480	16176	16042	15796	15662	15416	16110	15730	89	4740	500	11130	10	1	17858759	2843	20.33	3.98	12	0.01	783.00	4004.00	28950	20230725	-45.01	13600	20240327	17.06	17190	-7.39	20240103	13600	17.06	20240327	28950	-45.01	20230725	13600	17.06	20240327	0.93	N	216080	500	89 억	98822	N	N	12	N	N
26	20240528	160957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	340	2	2.18	227765390	14445	26.07	15570	15930	15550	20200	10900	15570	15767.60	0.54	1927	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2841	20.32	3.97	12	0.08	783.00	4004.00	28950	20230725	-45.04	13600	20240327	16.99	17190	-7.45	20240103	13600	16.99	20240327	28950	-45.04	20230725	13600	16.99	20240327	0.93	N	216080	500	89 억	96953	N	N	12	N	N
27	20240528	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	320	2	2.06	204034460	12951	23.38	15570	15930	15550	20200	10900	15570	15754.34	0.54	1864	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2838	20.29	3.97	12	0.07	783.00	4004.00	28950	20230725	-45.11	13600	20240327	16.84	17190	-7.56	20240103	13600	16.84	20240327	28950	-45.11	20230725	13600	16.84	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
28	20240528	141002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15760	190	2	1.22	127042600	8087	14.60	15570	15860	15550	20200	10900	15570	15709.48	0.54	895	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2815	20.13	3.94	12	0.05	783.00	4004.00	28950	20230725	-45.56	13600	20240327	15.88	17190	-8.32	20240103	13600	15.88	20240327	28950	-45.56	20230725	13600	15.88	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
29	20240528	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	210	2	1.35	123156790	7841	14.15	15570	15860	15550	20200	10900	15570	15706.77	0.54	932	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2818	20.15	3.94	12	0.04	783.00	4004.00	28950	20230725	-45.49	13600	20240327	16.03	17190	-8.20	20240103	13600	16.03	20240327	28950	-45.49	20230725	13600	16.03	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
30	20240528	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	250	2	1.61	113645640	7237	13.06	15570	15860	15550	20200	10900	15570	15703.42	0.54	761	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2825	20.20	3.95	12	0.04	783.00	4004.00	28950	20230725	-45.35	13600	20240327	16.32	17190	-7.97	20240103	13600	16.32	20240327	28950	-45.35	20230725	13600	16.32	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
31	20240528	110943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	220	2	1.41	86680470	5530	9.98	15570	15850	15550	20200	10900	15570	15674.59	0.54	682	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2820	20.17	3.94	12	0.03	783.00	4004.00	28950	20230725	-45.46	13600	20240327	16.10	17190	-8.14	20240103	13600	16.10	20240327	28950	-45.46	20230725	13600	16.10	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
32	20240528	100958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	230	2	1.48	70483390	4502	8.13	15570	15850	15550	20200	10900	15570	15656.02	0.54	614	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2822	20.18	3.95	12	0.03	783.00	4004.00	28950	20230725	-45.42	13600	20240327	16.18	17190	-8.09	20240103	13600	16.18	20240327	28950	-45.42	20230725	13600	16.18	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
33	20240528	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	60	2	0.39	8880270	570	1.03	15570	15640	15570	20200	10900	15570	15579.42	0.54	-40	16043	15806	15553	15316	15063	15680	15190	89	4630	500	10890	10	1	17858759	2791	19.96	3.90	12	0.00	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.93	N	216080	500	89 억	96953	N	N	68	N	N
34	20240527	160944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	-190	5	-1.21	854671250	55302	130.91	15780	15790	15300	20450	11040	15760	15454.61	0.56	-2253	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2781	19.89	3.89	12	0.31	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	0.93	N	216080	500	89 억	99658	N	N	68	N	N
35	20240527	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	-170	5	-1.08	835148520	54048	127.94	15780	15790	15300	20450	11040	15760	15451.98	0.56	-2275	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2784	19.91	3.89	12	0.30	783.00	4004.00	28950	20230725	-46.15	13600	20240327	14.63	17190	-9.31	20240103	13600	14.63	20240327	28950	-46.15	20230725	13600	14.63	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
36	20240527	140956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-260	5	-1.65	753431870	48783	115.48	15780	15790	15300	20450	11040	15760	15444.56	0.56	-5227	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2768	19.80	3.87	12	0.27	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
37	20240527	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15380	-380	5	-2.41	694029820	44934	106.37	15780	15790	15300	20450	11040	15760	15445.54	0.56	-5156	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2747	19.64	3.84	12	0.25	783.00	4004.00	28950	20230725	-46.87	13600	20240327	13.09	17190	-10.53	20240103	13600	13.09	20240327	28950	-46.87	20230725	13600	13.09	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
38	20240527	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15310	-450	5	-2.86	668319030	43256	102.39	15780	15790	15300	20450	11040	15760	15450.32	0.56	-4864	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2734	19.55	3.82	12	0.24	783.00	4004.00	28950	20230725	-47.12	13600	20240327	12.57	17190	-10.94	20240103	13600	12.57	20240327	28950	-47.12	20230725	13600	12.57	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
39	20240527	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15400	-360	5	-2.28	475609300	30698	72.67	15780	15790	15360	20450	11040	15760	15493.17	0.56	-1629	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2750	19.67	3.85	12	0.17	783.00	4004.00	28950	20230725	-46.80	13600	20240327	13.24	17190	-10.41	20240103	13600	13.24	20240327	28950	-46.80	20230725	13600	13.24	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
40	20240527	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-220	5	-1.40	346573020	22313	52.82	15780	15790	15400	20450	11040	15760	15532.34	0.56	-770	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2775	19.85	3.88	12	0.12	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
41	20240527	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15640	-120	5	-0.76	84537760	5391	12.76	15780	15790	15590	20450	11040	15760	15681.28	0.56	-2227	16346	16052	15846	15552	15346	15950	15450	89	4690	500	11030	10	1	17858759	2793	19.97	3.91	12	0.03	783.00	4004.00	28950	20230725	-45.98	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	28950	-45.98	20230725	13600	15.00	20240327	0.93	N	216080	500	89 억	99658	N	N	30	N	N
42	20240524	160901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15760	-240	5	-1.50	663379200	41992	206.41	16140	16140	15640	20800	11200	16000	15797.75	0.52	7063	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2815	20.13	3.94	12	0.24	783.00	4004.00	28950	20230725	-45.56	13600	20240327	15.88	17190	-8.32	20240103	13600	15.88	20240327	28950	-45.56	20230725	13600	15.88	20240327	0.94	N	216080	500	89 억	92652	N	N	30	N	N
43	20240524	150902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15750	-250	5	-1.56	656080570	41529	204.13	16140	16140	15640	20800	11200	16000	15798.13	0.52	7321	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2813	20.11	3.93	12	0.23	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
44	20240524	140908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	-140	5	-0.88	581179400	36785	180.81	16140	16140	15640	20800	11200	16000	15799.36	0.52	7902	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2832	20.26	3.96	12	0.21	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	28950	-45.22	20230725	13600	16.62	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
45	20240524	130904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	-140	5	-0.88	498458120	31600	155.33	16140	16140	15640	20800	11200	16000	15773.99	0.52	8033	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2832	20.26	3.96	12	0.18	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	28950	-45.22	20230725	13600	16.62	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
46	20240524	120905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-150	5	-0.94	448061770	28403	139.61	16140	16140	15640	20800	11200	16000	15775.16	0.52	8085	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2831	20.24	3.96	12	0.16	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
47	20240524	110902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-150	5	-0.94	403835280	25602	125.85	16140	16140	15640	20800	11200	16000	15773.58	0.52	7846	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2831	20.24	3.96	12	0.14	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
48	20240524	100909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15750	-250	5	-1.56	247730390	15747	77.40	16140	16140	15640	20800	11200	16000	15731.91	0.52	4880	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2813	20.11	3.93	12	0.09	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
49	20240524	090904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15950	-50	5	-0.31	28156610	1762	8.66	16140	16140	15860	20800	11200	16000	15979.91	0.52	-86	16360	16180	16060	15880	15760	16120	15820	89	4800	500	11200	10	1	17858759	2848	20.37	3.98	12	0.01	783.00	4004.00	28950	20230725	-44.91	13600	20240327	17.28	17190	-7.21	20240103	13600	17.28	20240327	28950	-44.91	20230725	13600	17.28	20240327	0.94	N	216080	500	89 억	92652	N	N	154	N	N
50	20240523	160901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-140	5	-0.87	323752620	20157	67.70	16240	16240	15940	20950	11300	16140	16061.55	0.52	-849	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2857	20.43	4.00	12	0.11	783.00	4004.00	28950	20230725	-44.73	13600	20240327	17.65	17190	-6.92	20240103	13600	17.65	20240327	28950	-44.73	20230725	13600	17.65	20240327	0.97	N	216080	500	89 억	93499	N	N	154	N	N
51	20240523	150905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16020	-120	5	-0.74	300474830	18703	62.82	16240	16240	15940	20950	11300	16140	16065.60	0.52	-982	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2861	20.46	4.00	12	0.10	783.00	4004.00	28950	20230725	-44.66	13600	20240327	17.79	17190	-6.81	20240103	13600	17.79	20240327	28950	-44.66	20230725	13600	17.79	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
52	20240523	140908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16080	-60	5	-0.37	207791700	12914	43.37	16240	16240	15940	20950	11300	16140	16090.42	0.52	-1294	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2872	20.54	4.02	12	0.07	783.00	4004.00	28950	20230725	-44.46	13600	20240327	18.24	17190	-6.46	20240103	13600	18.24	20240327	28950	-44.46	20230725	13600	18.24	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
53	20240523	130907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	-40	5	-0.25	163774770	10179	34.19	16240	16240	15940	20950	11300	16140	16089.48	0.52	-602	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2875	20.56	4.02	12	0.06	783.00	4004.00	28950	20230725	-44.39	13600	20240327	18.38	17190	-6.34	20240103	13600	18.38	20240327	28950	-44.39	20230725	13600	18.38	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
54	20240523	120902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	40	2	0.25	139825330	8693	29.20	16240	16240	15940	20950	11300	16140	16084.82	0.52	-45	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2890	20.66	4.04	12	0.05	783.00	4004.00	28950	20230725	-44.11	13600	20240327	18.97	17190	-5.88	20240103	13600	18.97	20240327	28950	-44.11	20230725	13600	18.97	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
55	20240523	110900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16170	30	2	0.19	124964810	7773	26.11	16240	16240	15940	20950	11300	16140	16076.78	0.52	297	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2888	20.65	4.04	12	0.04	783.00	4004.00	28950	20230725	-44.15	13600	20240327	18.90	17190	-5.93	20240103	13600	18.90	20240327	28950	-44.15	20230725	13600	18.90	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
56	20240523	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-90	5	-0.56	78391340	4895	16.44	16240	16240	15940	20950	11300	16140	16014.57	0.52	430	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2866	20.50	4.01	12	0.03	783.00	4004.00	28950	20230725	-44.56	13600	20240327	18.01	17190	-6.63	20240103	13600	18.01	20240327	28950	-44.56	20230725	13600	18.01	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
57	20240523	090906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-90	5	-0.56	6968150	433	1.45	16240	16240	16050	20950	11300	16140	16092.73	0.52	-182	17026	16582	16296	15852	15566	16440	15710	89	4810	500	11290	10	1	17858759	2866	20.50	4.01	12	0.00	783.00	4004.00	28950	20230725	-44.56	13600	20240327	18.01	17190	-6.63	20240103	13600	18.01	20240327	28950	-44.56	20230725	13600	18.01	20240327	0.97	N	216080	500	89 억	93499	N	N	7	N	N
58	20240522	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	-540	5	-3.24	484479220	29577	138.14	16700	16740	16010	21650	11680	16680	16380.82	0.58	-9406	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2882	20.61	4.03	12	0.17	783.00	4004.00	28950	20230725	-44.25	13600	20240327	18.68	17190	-6.11	20240103	13600	18.68	20240327	28950	-44.25	20230725	13600	18.68	20240327	0.96	N	216080	500	89 억	102889	N	N	6	N	N
59	20240522	150859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-630	5	-3.78	444943460	27124	126.68	16700	16740	16010	21650	11680	16680	16404.05	0.58	-8809	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2866	20.50	4.01	12	0.15	783.00	4004.00	28950	20230725	-44.56	13600	20240327	18.01	17190	-6.63	20240103	13600	18.01	20240327	28950	-44.56	20230725	13600	18.01	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
60	20240522	140900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16450	-230	5	-1.38	281394720	17020	79.49	16700	16740	16390	21650	11680	16680	16533.18	0.58	-7181	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2938	21.01	4.11	12	0.10	783.00	4004.00	28950	20230725	-43.18	13600	20240327	20.96	17190	-4.30	20240103	13600	20.96	20240327	28950	-43.18	20230725	13600	20.96	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
61	20240522	130858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16510	-170	5	-1.02	198462530	11978	55.94	16700	16740	16470	21650	11680	16680	16568.92	0.58	-4964	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2948	21.09	4.12	12	0.07	783.00	4004.00	28950	20230725	-42.97	13600	20240327	21.40	17190	-3.96	20240103	13600	21.40	20240327	28950	-42.97	20230725	13600	21.40	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
62	20240522	121007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16560	-120	5	-0.72	168620380	10173	47.51	16700	16740	16470	21650	11680	16680	16575.29	0.58	-3601	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2957	21.15	4.14	12	0.06	783.00	4004.00	28950	20230725	-42.80	13600	20240327	21.76	17190	-3.66	20240103	13600	21.76	20240327	28950	-42.80	20230725	13600	21.76	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
63	20240522	110902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16590	-90	5	-0.54	155288690	9367	43.75	16700	16740	16470	21650	11680	16680	16578.27	0.58	-3012	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2963	21.19	4.14	12	0.05	783.00	4004.00	28950	20230725	-42.69	13600	20240327	21.99	17190	-3.49	20240103	13600	21.99	20240327	28950	-42.69	20230725	13600	21.99	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
64	20240522	100858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16670	-10	5	-0.06	57089770	3428	16.01	16700	16740	16560	21650	11680	16680	16653.96	0.58	-1992	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2977	21.29	4.16	12	0.02	783.00	4004.00	28950	20230725	-42.42	13600	20240327	22.57	17190	-3.03	20240103	13600	22.57	20240327	28950	-42.42	20230725	13600	22.57	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
65	20240522	090901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16690	10	2	0.06	6241680	374	1.75	16700	16700	16650	21650	11680	16680	16688.98	0.58	-97	16933	16806	16693	16566	16453	16750	16510	89	4970	500	11670	10	1	17858759	2981	21.32	4.17	12	0.00	783.00	4004.00	28950	20230725	-42.35	13600	20240327	22.72	17190	-2.91	20240103	13600	22.72	20240327	28950	-42.35	20230725	13600	22.72	20240327	0.96	N	216080	500	89 억	102889	N	N	153	N	N
66	20240521	160847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-140	5	-0.83	353887630	21262	46.37	16820	16820	16580	21850	11780	16820	16644.14	0.60	-4673	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2979	21.30	4.17	12	0.12	783.00	4004.00	28950	20230725	-42.38	13600	20240327	22.65	17190	-2.97	20240103	13600	22.65	20240327	28950	-42.38	20230725	13600	22.65	20240327	0.97	N	216080	500	89 억	106999	N	N	153	N	N
67	20240521	150856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-140	5	-0.83	338180250	20320	44.32	16820	16820	16580	21850	11780	16820	16642.73	0.60	-4303	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2979	21.30	4.17	12	0.11	783.00	4004.00	28950	20230725	-42.38	13600	20240327	22.65	17190	-2.97	20240103	13600	22.65	20240327	28950	-42.38	20230725	13600	22.65	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
68	20240521	140857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-140	5	-0.83	315182460	18940	41.31	16820	16820	16580	21850	11780	16820	16641.10	0.60	-4184	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2979	21.30	4.17	12	0.11	783.00	4004.00	28950	20230725	-42.38	13600	20240327	22.65	17190	-2.97	20240103	13600	22.65	20240327	28950	-42.38	20230725	13600	22.65	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
69	20240521	130855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16620	-200	5	-1.19	262286050	15763	34.38	16820	16820	16580	21850	11780	16820	16639.35	0.60	-3381	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2968	21.23	4.15	12	0.09	783.00	4004.00	28950	20230725	-42.59	13600	20240327	22.21	17190	-3.32	20240103	13600	22.21	20240327	28950	-42.59	20230725	13600	22.21	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
70	20240521	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16590	-230	5	-1.37	244158350	14673	32.00	16820	16820	16580	21850	11780	16820	16639.97	0.60	-2987	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2963	21.19	4.14	12	0.08	783.00	4004.00	28950	20230725	-42.69	13600	20240327	21.99	17190	-3.49	20240103	13600	21.99	20240327	28950	-42.69	20230725	13600	21.99	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
71	20240521	110853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	-220	5	-1.31	114795160	6899	15.05	16820	16820	16580	21850	11780	16820	16639.39	0.60	-2004	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2965	21.20	4.15	12	0.04	783.00	4004.00	28950	20230725	-42.66	13600	20240327	22.06	17190	-3.43	20240103	13600	22.06	20240327	28950	-42.66	20230725	13600	22.06	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
72	20240521	100854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-140	5	-0.83	90519200	5438	11.86	16820	16820	16580	21850	11780	16820	16645.68	0.60	-1373	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2979	21.30	4.17	12	0.03	783.00	4004.00	28950	20230725	-42.38	13600	20240327	22.65	17190	-2.97	20240103	13600	22.65	20240327	28950	-42.38	20230725	13600	22.65	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
73	20240521	090851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	-120	5	-0.71	21205650	1271	2.77	16820	16820	16610	21850	11780	16820	16684.23	0.60	-129	17400	17110	16810	16520	16220	16960	16370	89	5030	500	11770	10	1	17858759	2982	21.33	4.17	12	0.01	783.00	4004.00	28950	20230725	-42.31	13600	20240327	22.79	17190	-2.85	20240103	13600	22.79	20240327	28950	-42.31	20230725	13600	22.79	20240327	0.97	N	216080	500	89 억	106999	N	N	493	N	N
74	20240517	160856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16810	580	2	3.57	1212262550	72309	108.25	16200	17100	16200	21050	11370	16230	16765.14	0.58	7619	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	3002	21.47	4.20	12	0.40	783.00	4004.00	28950	20230725	-41.93	13600	20240327	23.60	17190	-2.21	20240103	13600	23.60	20240327	28950	-41.93	20230725	13600	23.60	20240327	0.97	N	216080	500	89 억	102886	N	N	516	N	N
75	20240517	150859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	570	2	3.51	1169117610	69740	104.40	16200	17100	16200	21050	11370	16230	16764.06	0.58	7598	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	3000	21.46	4.20	12	0.39	783.00	4004.00	28950	20230725	-41.97	13600	20240327	23.53	17190	-2.27	20240103	13600	23.53	20240327	28950	-41.97	20230725	13600	23.53	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
76	20240517	140851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	490	2	3.02	1051921240	62753	93.94	16200	17100	16200	21050	11370	16230	16763.01	0.58	7712	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	2986	21.35	4.18	12	0.35	783.00	4004.00	28950	20230725	-42.25	13600	20240327	22.94	17190	-2.73	20240103	13600	22.94	20240327	28950	-42.25	20230725	13600	22.94	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
77	20240517	130845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	470	2	2.90	987441910	58910	88.19	16200	17100	16200	21050	11370	16230	16762.01	0.58	8028	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	2982	21.33	4.17	12	0.33	783.00	4004.00	28950	20230725	-42.31	13600	20240327	22.79	17190	-2.85	20240103	13600	22.79	20240327	28950	-42.31	20230725	13600	22.79	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
78	20240517	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16670	440	2	2.71	916212960	54647	81.81	16200	17100	16200	21050	11370	16230	16766.17	0.58	8627	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	2977	21.29	4.16	12	0.31	783.00	4004.00	28950	20230725	-42.42	13600	20240327	22.57	17190	-3.03	20240103	13600	22.57	20240327	28950	-42.42	20230725	13600	22.57	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
79	20240517	110846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	670	2	4.13	787427760	46953	70.29	16200	17100	16200	21050	11370	16230	16770.73	0.58	10038	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	3018	21.58	4.22	12	0.26	783.00	4004.00	28950	20230725	-41.62	13600	20240327	24.26	17190	-1.69	20240103	13600	24.26	20240327	28950	-41.62	20230725	13600	24.26	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
80	20240517	100842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16910	680	2	4.19	433426680	26108	39.08	16200	16940	16200	21050	11370	16230	16601.51	0.58	5916	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	3020	21.60	4.22	12	0.15	783.00	4004.00	28950	20230725	-41.59	13600	20240327	24.34	17190	-1.63	20240103	13600	24.34	20240327	28950	-41.59	20230725	13600	24.34	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
81	20240517	090846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	210	2	1.29	32120950	1974	2.96	16200	16440	16200	21050	11370	16230	16272.33	0.58	180	17143	16686	16193	15736	15243	16915	15965	89	4820	500	11360	10	1	17858759	2936	21.00	4.11	12	0.01	783.00	4004.00	28950	20230725	-43.21	13600	20240327	20.88	17190	-4.36	20240103	13600	20.88	20240327	28950	-43.21	20230725	13600	20.88	20240327	0.97	N	216080	500	89 억	102886	N	N	38	N	N
82	20240516	160838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	610	2	3.91	1073176990	66329	542.17	15850	16650	15700	20300	10940	15620	16181.29	0.48	17031	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2898	20.73	4.05	12	0.37	783.00	4004.00	28950	20230725	-43.94	13600	20240327	19.34	17190	-5.58	20240103	13600	19.34	20240327	28950	-43.94	20230725	13600	19.34	20240327	0.96	N	216080	500	89 억	85876	N	N	38	N	N
83	20240516	150837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	590	2	3.78	1041004350	64344	525.94	15850	16650	15700	20300	10940	15620	16180.47	0.48	16845	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2895	20.70	4.05	12	0.36	783.00	4004.00	28950	20230725	-44.01	13600	20240327	19.19	17190	-5.70	20240103	13600	19.19	20240327	28950	-44.01	20230725	13600	19.19	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
84	20240516	140843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16260	640	2	4.10	985304170	60910	497.87	15850	16650	15700	20300	10940	15620	16178.23	0.48	16156	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2904	20.77	4.06	12	0.34	783.00	4004.00	28950	20230725	-43.83	13600	20240327	19.56	17190	-5.41	20240103	13600	19.56	20240327	28950	-43.83	20230725	13600	19.56	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
85	20240516	130838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	770	2	4.93	914590100	56581	462.49	15850	16650	15700	20300	10940	15620	16166.19	0.48	16034	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2927	20.93	4.09	12	0.32	783.00	4004.00	28950	20230725	-43.39	13600	20240327	20.51	17190	-4.65	20240103	13600	20.51	20240327	28950	-43.39	20230725	13600	20.51	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
86	20240516	120836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16550	930	2	5.95	776239860	48180	393.82	15850	16650	15700	20300	10940	15620	16113.29	0.48	15554	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2956	21.14	4.13	12	0.27	783.00	4004.00	28950	20230725	-42.83	13600	20240327	21.69	17190	-3.72	20240103	13600	21.69	20240327	28950	-42.83	20230725	13600	21.69	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
87	20240516	110834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	420	2	2.69	372579250	23431	191.52	15850	16050	15700	20300	10940	15620	15903.54	0.48	6597	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2865	20.49	4.01	12	0.13	783.00	4004.00	28950	20230725	-44.59	13600	20240327	17.94	17190	-6.69	20240103	13600	17.94	20240327	28950	-44.59	20230725	13600	17.94	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
88	20240516	100838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	230	2	1.47	129279190	8187	66.92	15850	15890	15700	20300	10940	15620	15795.07	0.48	2640	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2831	20.24	3.96	12	0.05	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
89	20240516	090837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	100	2	0.64	15376660	976	7.98	15850	15850	15720	20300	10940	15620	15789.51	0.48	-552	15926	15772	15586	15432	15246	15850	15510	89	4680	500	10930	10	1	17858759	2807	20.08	3.93	12	0.01	783.00	4004.00	28950	20230725	-45.70	13600	20240327	15.59	17190	-8.55	20240103	13600	15.59	20240327	28950	-45.70	20230725	13600	15.59	20240327	0.96	N	216080	500	89 억	85876	N	N	32	N	N
90	20240514	160848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15620	60	2	0.39	189177490	12129	63.94	15610	15740	15400	20200	10900	15560	15597.12	0.48	-805	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2790	19.95	3.90	12	0.07	783.00	4004.00	28950	20230725	-46.04	13600	20240327	14.85	17190	-9.13	20240103	13600	14.85	20240327	28950	-46.04	20230725	13600	14.85	20240327	0.96	N	216080	500	89 억	86579	N	N	32	N	N
91	20240514	150850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	40	2	0.26	180618290	11581	61.05	15610	15740	15400	20200	10900	15560	15596.09	0.48	-779	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2786	19.92	3.90	12	0.06	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
92	20240514	140849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-20	5	-0.13	121857180	7817	41.21	15610	15740	15400	20200	10900	15560	15588.74	0.48	-537	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2775	19.85	3.88	12	0.04	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
93	20240514	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	10	2	0.06	100700850	6458	34.05	15610	15740	15400	20200	10900	15560	15593.19	0.48	-141	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2781	19.89	3.89	12	0.04	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
94	20240514	120846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15640	80	2	0.51	86427380	5543	29.22	15610	15740	15400	20200	10900	15560	15592.17	0.48	252	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2793	19.97	3.91	12	0.03	783.00	4004.00	28950	20230725	-45.98	13600	20240327	15.00	17190	-9.02	20240103	13600	15.00	20240327	28950	-45.98	20230725	13600	15.00	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
95	20240514	110848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	40	2	0.26	52907810	3395	17.90	15610	15740	15400	20200	10900	15560	15584.04	0.48	-183	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2786	19.92	3.90	12	0.02	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
96	20240514	100845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15650	90	2	0.58	22297680	1432	7.55	15610	15740	15400	20200	10900	15560	15571.01	0.48	136	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2795	19.99	3.91	12	0.01	783.00	4004.00	28950	20230725	-45.94	13600	20240327	15.07	17190	-8.96	20240103	13600	15.07	20240327	28950	-45.94	20230725	13600	15.07	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
97	20240514	090846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15700	140	2	0.90	16237460	1044	5.50	15610	15740	15400	20200	10900	15560	15553.12	0.48	193	15686	15622	15566	15502	15446	15655	15535	89	4640	500	10890	10	1	17858759	2804	20.05	3.92	12	0.01	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	0.96	N	216080	500	89 억	86579	N	N	300	N	N
98	20240513	160845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-40	5	-0.26	295291560	18968	80.95	15510	15630	15510	20250	10920	15600	15567.97	0.47	3001	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2779	19.87	3.89	12	0.11	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	0.96	N	216080	500	89 억	83589	N	N	300	N	N
99	20240513	150848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	0	3	0.00	271189350	17421	74.35	15510	15630	15510	20250	10920	15600	15566.81	0.47	3084	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2786	19.92	3.90	12	0.10	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
100	20240513	140847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-40	5	-0.26	229721940	14755	62.97	15510	15630	15510	20250	10920	15600	15569.09	0.47	2497	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2779	19.87	3.89	12	0.08	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
101	20240513	130841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	-70	5	-0.45	204071710	13104	55.93	15510	15630	15510	20250	10920	15600	15573.24	0.47	2458	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2773	19.83	3.88	12	0.07	783.00	4004.00	28950	20230725	-46.36	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	28950	-46.36	20230725	13600	14.19	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
102	20240513	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15610	10	2	0.06	181596650	11659	49.76	15510	15630	15510	20250	10920	15600	15575.66	0.47	2482	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2788	19.94	3.90	12	0.07	783.00	4004.00	28950	20230725	-46.08	13600	20240327	14.78	17190	-9.19	20240103	13600	14.78	20240327	28950	-46.08	20230725	13600	14.78	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
103	20240513	110844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-60	5	-0.38	157364280	10103	43.12	15510	15630	15510	20250	10920	15600	15575.99	0.47	1689	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2775	19.85	3.88	12	0.06	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
104	20240513	100844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	0	3	0.00	82471910	5292	22.59	15510	15630	15510	20250	10920	15600	15584.26	0.47	2077	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2786	19.92	3.90	12	0.03	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
105	20240513	090847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	-80	5	-0.51	18079440	1163	4.96	15510	15630	15510	20250	10920	15600	15545.47	0.47	-277	16046	15822	15706	15482	15366	15765	15425	89	4650	500	10920	10	1	17858759	2772	19.82	3.88	12	0.01	783.00	4004.00	28950	20230725	-46.39	13600	20240327	14.12	17190	-9.71	20240103	13600	14.12	20240327	28950	-46.39	20230725	13600	14.12	20240327	0.96	N	216080	500	89 억	83589	N	N	5	N	N
106	20240510	160820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-300	5	-1.89	363826920	23173	78.21	15930	15930	15590	20650	11130	15900	15700.68	0.51	-7365	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2786	19.92	3.90	12	0.13	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.96	N	216080	500	89 억	91002	N	N	5	N	N
107	20240510	150828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15650	-250	5	-1.57	321616360	20469	69.09	15930	15930	15600	20650	11130	15900	15712.36	0.51	-7224	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2795	19.99	3.91	12	0.11	783.00	4004.00	28950	20230725	-45.94	13600	20240327	15.07	17190	-8.96	20240103	13600	15.07	20240327	28950	-45.94	20230725	13600	15.07	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
108	20240510	140830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15690	-210	5	-1.32	242582960	15422	52.05	15930	15930	15660	20650	11130	15900	15729.67	0.51	-5706	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2802	20.04	3.92	12	0.09	783.00	4004.00	28950	20230725	-45.80	13600	20240327	15.37	17190	-8.73	20240103	13600	15.37	20240327	28950	-45.80	20230725	13600	15.37	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
109	20240510	130822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15700	-200	5	-1.26	152206850	9667	32.63	15930	15930	15660	20650	11130	15900	15744.99	0.51	-4629	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2804	20.05	3.92	12	0.05	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
110	20240510	120818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	-180	5	-1.13	127211330	8075	27.25	15930	15930	15660	20650	11130	15900	15753.73	0.51	-4265	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2807	20.08	3.93	12	0.05	783.00	4004.00	28950	20230725	-45.70	13600	20240327	15.59	17190	-8.55	20240103	13600	15.59	20240327	28950	-45.70	20230725	13600	15.59	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
111	20240510	110822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-230	5	-1.45	103888120	6588	22.24	15930	15930	15660	20650	11130	15900	15769.30	0.51	-3721	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2798	20.01	3.91	12	0.04	783.00	4004.00	28950	20230725	-45.87	13600	20240327	15.22	17190	-8.84	20240103	13600	15.22	20240327	28950	-45.87	20230725	13600	15.22	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
112	20240510	100820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15760	-140	5	-0.88	45097830	2845	9.60	15930	15930	15760	20650	11130	15900	15851.61	0.51	-1312	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2815	20.13	3.94	12	0.02	783.00	4004.00	28950	20230725	-45.56	13600	20240327	15.88	17190	-8.32	20240103	13600	15.88	20240327	28950	-45.56	20230725	13600	15.88	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
113	20240510	090823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	-20	5	-0.13	5346090	336	1.13	15930	15930	15830	20650	11130	15900	15910.98	0.51	-151	16293	16096	15743	15546	15193	16195	15645	89	4750	500	11130	10	1	17858759	2836	20.28	3.97	12	0.00	783.00	4004.00	28950	20230725	-45.15	13600	20240327	16.76	17190	-7.62	20240103	13600	16.76	20240327	28950	-45.15	20230725	13600	16.76	20240327	0.96	N	216080	500	89 억	91002	N	N	340	N	N
114	20240509	160838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	360	2	2.32	463135140	29609	139.23	15550	15940	15390	20200	10880	15540	15641.22	0.46	7893	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2840	20.31	3.97	12	0.17	783.00	4004.00	28950	20230725	-45.08	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	28950	-45.08	20230725	13600	16.91	20240327	0.96	N	216080	500	89 억	82794	N	N	340	N	N
115	20240509	150838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	340	2	2.19	419661840	26873	126.37	15550	15940	15390	20200	10880	15540	15616.49	0.46	7404	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2836	20.28	3.97	12	0.15	783.00	4004.00	28950	20230725	-45.15	13600	20240327	16.76	17190	-7.62	20240103	13600	16.76	20240327	28950	-45.15	20230725	13600	16.76	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
116	20240509	140747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15680	140	2	0.90	280414500	18078	85.01	15550	15680	15390	20200	10880	15540	15511.37	0.46	4894	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2800	20.03	3.92	12	0.10	783.00	4004.00	28950	20230725	-45.84	13600	20240327	15.29	17190	-8.78	20240103	13600	15.29	20240327	28950	-45.84	20230725	13600	15.29	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
117	20240509	130823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15650	110	2	0.71	231640990	14950	70.30	15550	15680	15390	20200	10880	15540	15494.38	0.46	3144	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2795	19.99	3.91	12	0.08	783.00	4004.00	28950	20230725	-45.94	13600	20240327	15.07	17190	-8.96	20240103	13600	15.07	20240327	28950	-45.94	20230725	13600	15.07	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
118	20240509	120823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15430	-110	5	-0.71	122369040	7920	37.24	15550	15600	15390	20200	10880	15540	15450.64	0.46	-1393	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2756	19.71	3.85	12	0.04	783.00	4004.00	28950	20230725	-46.70	13600	20240327	13.46	17190	-10.24	20240103	13600	13.46	20240327	28950	-46.70	20230725	13600	13.46	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
119	20240509	110810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15470	-70	5	-0.45	100651510	6511	30.62	15550	15600	15390	20200	10880	15540	15458.69	0.46	-883	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2763	19.76	3.86	12	0.04	783.00	4004.00	28950	20230725	-46.56	13600	20240327	13.75	17190	-10.01	20240103	13600	13.75	20240327	28950	-46.56	20230725	13600	13.75	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
120	20240509	100814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15450	-90	5	-0.58	45853360	2956	13.90	15550	15600	15440	20200	10880	15540	15511.96	0.46	-497	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2759	19.73	3.86	12	0.02	783.00	4004.00	28950	20230725	-46.63	13600	20240327	13.60	17190	-10.12	20240103	13600	13.60	20240327	28950	-46.63	20230725	13600	13.60	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
121	20240509	090810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	20	2	0.13	2955250	190	0.89	15550	15600	15540	20200	10880	15540	15553.95	0.46	-121	15813	15676	15563	15426	15313	15620	15370	89	4660	500	10870	10	1	17858759	2779	19.87	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	0.96	N	216080	500	89 억	82794	N	N	35	N	N
122	20240508	160804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-90	5	-0.58	328869210	21180	89.05	15620	15700	15450	20300	10950	15630	15527.35	0.48	-3976	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2775	19.85	3.88	12	0.12	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.96	N	216080	500	89 억	86503	N	N	35	N	N
123	20240508	150811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-90	5	-0.58	287494480	18515	77.84	15620	15700	15450	20300	10950	15630	15527.65	0.48	-2983	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2775	19.85	3.88	12	0.10	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
124	20240508	140803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	-80	5	-0.51	273204260	17593	73.97	15620	15700	15450	20300	10950	15630	15529.15	0.48	-2813	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2777	19.86	3.88	12	0.10	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
125	20240508	130802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	-60	5	-0.38	214685750	13821	58.11	15620	15700	15450	20300	10950	15630	15533.30	0.48	-3130	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2781	19.89	3.89	12	0.08	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
126	20240508	120801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	-60	5	-0.38	157067000	10107	42.49	15620	15700	15450	20300	10950	15630	15540.42	0.48	-2599	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2781	19.89	3.89	12	0.06	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
127	20240508	110840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	-100	5	-0.64	87012250	5592	23.51	15620	15700	15450	20300	10950	15630	15560.13	0.48	-810	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2773	19.83	3.88	12	0.03	783.00	4004.00	28950	20230725	-46.36	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	28950	-46.36	20230725	13600	14.19	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
128	20240508	100811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-70	5	-0.45	52467540	3364	14.14	15620	15700	15510	20300	10950	15630	15596.77	0.48	-488	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2779	19.87	3.89	12	0.02	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
129	20240508	090813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	0	3	0.00	1219330	78	0.33	15620	15700	15610	20300	10950	15630	15632.44	0.48	-30	16023	15826	15703	15506	15383	15765	15445	89	4670	500	10940	10	1	17858759	2791	19.96	3.90	12	0.00	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.96	N	216080	500	89 억	86503	N	N	526	N	N
130	20240503	160827	57	100.00	KOSDAQ	제약	N	N	N	N		N	15750	140	2	0.90	480276400	30548	162.94	15600	15920	15500	20250	10930	15610	15722.03	0.51	5228	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2813	20.11	3.93	12	0.17	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	0.96	N	216080	500	89 억	91899	N	N	150	N	N
131	20240503	150827	57	100.00	KOSDAQ	제약	N	N	N	N		N	15790	180	2	1.15	419400830	26678	142.30	15600	15920	15500	20250	10930	15610	15720.85	0.51	4399	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2820	20.17	3.94	12	0.15	783.00	4004.00	28950	20230725	-45.46	13600	20240327	16.10	17190	-8.14	20240103	13600	16.10	20240327	28950	-45.46	20230725	13600	16.10	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
132	20240503	140828	57	100.00	KOSDAQ	제약	N	N	N	N		N	15750	140	2	0.90	401440770	25538	136.22	15600	15920	15500	20250	10930	15610	15719.35	0.51	4150	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2813	20.11	3.93	12	0.14	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
133	20240503	130828	57	100.00	KOSDAQ	제약	N	N	N	N		N	15770	160	2	1.02	365854830	23282	124.18	15600	15920	15500	20250	10930	15610	15714.07	0.51	3853	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2816	20.14	3.94	12	0.13	783.00	4004.00	28950	20230725	-45.53	13600	20240327	15.96	17190	-8.26	20240103	13600	15.96	20240327	28950	-45.53	20230725	13600	15.96	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
134	20240503	120826	57	100.00	KOSDAQ	제약	N	N	N	N		N	15650	40	2	0.26	198292030	12685	67.66	15600	15780	15500	20250	10930	15610	15632.01	0.51	896	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2795	19.99	3.91	12	0.07	783.00	4004.00	28950	20230725	-45.94	13600	20240327	15.07	17190	-8.96	20240103	13600	15.07	20240327	28950	-45.94	20230725	13600	15.07	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
135	20240503	110824	57	100.00	KOSDAQ	제약	N	N	N	N		N	15630	20	2	0.13	162803190	10413	55.54	15600	15780	15500	20250	10930	15610	15634.61	0.51	522	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2791	19.96	3.90	12	0.06	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
136	20240503	100822	57	100.00	KOSDAQ	제약	N	N	N	N		N	15750	140	2	0.90	100900360	6463	34.47	15600	15780	15500	20250	10930	15610	15612.00	0.51	-103	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2813	20.11	3.93	12	0.04	783.00	4004.00	28950	20230725	-45.60	13600	20240327	15.81	17190	-8.38	20240103	13600	15.81	20240327	28950	-45.60	20230725	13600	15.81	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
137	20240503	090820	57	100.00	KOSDAQ	제약	N	N	N	N		N	15680	70	2	0.45	5050110	322	1.72	15600	15780	15520	20250	10930	15610	15683.80	0.51	-198	16076	15842	15666	15432	15256	15960	15550	89	4640	500	10920	10	1	17858759	2800	20.03	3.92	12	0.00	783.00	4004.00	28950	20230725	-45.84	13600	20240327	15.29	17190	-8.78	20240103	13600	15.29	20240327	28950	-45.84	20230725	13600	15.29	20240327	0.96	N	216080	500	89 억	91899	N	N	531	N	N
138	20240502	160813	57	100.00	KOSDAQ	제약	N	N	N	N		N	15610	-30	5	-0.19	289686870	18598	75.04	15520	15900	15490	20300	10950	15640	15576.23	0.56	-8477	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2788	19.94	3.90	12	0.10	783.00	4004.00	28950	20230725	-46.08	13600	20240327	14.78	17190	-9.19	20240103	13600	14.78	20240327	28950	-46.08	20230725	13600	14.78	20240327	0.95	N	216080	500	89 억	100478	N	N	531	N	N
139	20240502	150819	57	100.00	KOSDAQ	제약	N	N	N	N		N	15570	-70	5	-0.45	272303390	17482	70.53	15520	15900	15490	20300	10950	15640	15576.21	0.56	-7875	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2781	19.89	3.89	12	0.10	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N
140	20240502	140815	57	100.00	KOSDAQ	제약	N	N	N	N		N	15510	-130	5	-0.83	195197670	12512	50.48	15520	15900	15500	20300	10950	15640	15600.84	0.56	-4487	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2770	19.81	3.87	12	0.07	783.00	4004.00	28950	20230725	-46.42	13600	20240327	14.04	17190	-9.77	20240103	13600	14.04	20240327	28950	-46.42	20230725	13600	14.04	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N
141	20240502	130812	57	100.00	KOSDAQ	제약	N	N	N	N		N	15600	-40	5	-0.26	129431950	8275	33.39	15520	15900	15520	20300	10950	15640	15641.32	0.56	-2654	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2786	19.92	3.90	12	0.05	783.00	4004.00	28950	20230725	-46.11	13600	20240327	14.71	17190	-9.25	20240103	13600	14.71	20240327	28950	-46.11	20230725	13600	14.71	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N
142	20240502	120810	57	100.00	KOSDAQ	제약	N	N	N	N		N	15630	-10	5	-0.06	108427390	6930	27.96	15520	15900	15520	20300	10950	15640	15646.09	0.56	-1553	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2791	19.96	3.90	12	0.04	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N
143	20240502	110810	57	100.00	KOSDAQ	제약	N	N	N	N		N	15690	50	2	0.32	84829470	5424	21.88	15520	15900	15520	20300	10950	15640	15639.65	0.56	-1093	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2802	20.04	3.92	12	0.03	783.00	4004.00	28950	20230725	-45.80	13600	20240327	15.37	17190	-8.73	20240103	13600	15.37	20240327	28950	-45.80	20230725	13600	15.37	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N
144	20240502	100808	57	100.00	KOSDAQ	제약	N	N	N	N		N	15630	-10	5	-0.06	62777650	4011	16.18	15520	15900	15520	20300	10950	15640	15651.37	0.56	-1069	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2791	19.96	3.90	12	0.02	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N
145	20240502	090808	57	100.00	KOSDAQ	제약	N	N	N	N		N	15540	-100	5	-0.64	4737130	305	1.23	15520	15630	15520	20300	10950	15640	15531.57	0.56	29	15906	15772	15646	15512	15386	15710	15450	89	4660	500	10940	10	1	17858759	2775	19.85	3.88	12	0.00	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	0.95	N	216080	500	89 억	100478	N	N	2535	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History