KissMeData/217730/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-140	5	-4.64	8384231140	2792460	43.14	2945	3190	2820	3915	2115	3015	3002.84	0.74	201826	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1608	-5.69	3.35	12	4.99	-505.00	857.00	3190	20240531	-9.87	1166	20231116	146.57	3190	-9.87	20240531	1713	67.83	20240307	3485	-17.50	20230601	1166	146.57	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
3	20240531	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-165	5	-5.47	8139517540	2706671	41.81	2945	3190	2840	3915	2115	3015	3007.21	0.74	191156	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1594	-5.64	3.33	12	4.84	-505.00	857.00	3190	20240531	-10.66	1166	20231116	144.43	3190	-10.66	20240531	1713	66.37	20240307	3485	-18.22	20230601	1166	144.43	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
4	20240531	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-85	5	-2.82	7487255110	2479675	38.30	2945	3190	2890	3915	2115	3015	3019.45	0.74	144734	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1639	-5.80	3.42	12	4.43	-505.00	857.00	3190	20240531	-8.15	1166	20231116	151.29	3190	-8.15	20240531	1713	71.04	20240307	3485	-15.93	20230601	1166	151.29	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
5	20240531	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	-65	5	-2.16	6817813875	2251503	34.78	2945	3190	2910	3915	2115	3015	3028.12	0.74	184818	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1650	-5.84	3.44	12	4.03	-505.00	857.00	3190	20240531	-7.52	1166	20231116	153.00	3190	-7.52	20240531	1713	72.21	20240307	3485	-15.35	20230601	1166	153.00	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
6	20240531	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	-40	5	-1.33	6562929210	2165697	33.45	2945	3190	2910	3915	2115	3015	3030.40	0.74	160950	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1664	-5.89	3.47	12	3.87	-505.00	857.00	3190	20240531	-6.74	1166	20231116	155.15	3190	-6.74	20240531	1713	73.67	20240307	3485	-14.63	20230601	1166	155.15	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
7	20240531	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	6151084105	2028612	31.34	2945	3190	2910	3915	2115	3015	3032.16	0.74	111492	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1675	-5.93	3.49	12	3.63	-505.00	857.00	3190	20240531	-6.11	1166	20231116	156.86	3190	-6.11	20240531	1713	74.84	20240307	3485	-14.06	20230601	1166	156.86	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
8	20240531	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	1816135980	614438	9.49	2945	3035	2910	3915	2115	3015	2955.77	0.74	86359	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1675	-5.93	3.49	12	1.10	-505.00	857.00	3175	20230601	-5.67	1166	20231116	156.86	3110	-3.70	20240425	1713	74.84	20240307	3485	-14.06	20230601	1166	156.86	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
9	20240531	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-60	5	-1.99	719355870	244330	3.77	2945	2980	2925	3915	2115	3015	2944.20	0.74	39757	3421	3217	2866	2662	2311	3320	2765	280	900	500	1980	5	1	55937925	1653	-5.85	3.45	12	0.44	-505.00	857.00	3175	20230601	-6.93	1166	20231116	153.43	3110	-4.98	20240425	1713	72.50	20240307	3485	-15.21	20230601	1166	153.43	20231116	0.81	N	217730	500	279 억	413495	N	N	0	N	N
10	20240530	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	490	2	19.41	18725903000	6414903	3132.28	2520	3070	2515	3280	1770	2525	2918.75	0.52	121230	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1687	-5.97	3.52	12	11.47	-505.00	857.00	3175	20230601	-5.04	1166	20231116	158.58	3110	-3.05	20240425	1713	76.01	20240307	3485	-13.49	20230601	1166	158.58	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
11	20240530	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	445	2	17.62	17691343110	6070225	2963.98	2520	3070	2515	3280	1770	2525	2914.45	0.52	154441	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1661	-5.88	3.47	12	10.85	-505.00	857.00	3175	20230601	-6.46	1166	20231116	154.72	3110	-4.50	20240425	1713	73.38	20240307	3485	-14.78	20230601	1166	154.72	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
12	20240530	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	375	2	14.85	16824567800	5773248	2818.97	2520	3070	2515	3280	1770	2525	2914.23	0.52	86407	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1622	-5.74	3.38	12	10.32	-505.00	857.00	3175	20230601	-8.66	1166	20231116	148.71	3110	-6.75	20240425	1713	69.29	20240307	3485	-16.79	20230601	1166	148.71	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
13	20240530	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	435	2	17.23	15204448975	5221548	2549.58	2520	3070	2515	3280	1770	2525	2911.87	0.52	47124	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1656	-5.86	3.45	12	9.33	-505.00	857.00	3175	20230601	-6.77	1166	20231116	153.86	3110	-4.82	20240425	1713	72.80	20240307	3485	-15.06	20230601	1166	153.86	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
14	20240530	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	365	2	14.46	9079849950	3173703	1549.66	2520	3040	2515	3280	1770	2525	2860.96	0.52	136473	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1617	-5.72	3.37	12	5.67	-505.00	857.00	3175	20230601	-8.98	1166	20231116	147.86	3110	-7.07	20240425	1713	68.71	20240307	3485	-17.07	20230601	1166	147.86	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
15	20240530	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	360	2	14.26	8107661955	2835561	1384.55	2520	3040	2515	3280	1770	2525	2859.28	0.52	115536	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1614	-5.71	3.37	12	5.07	-505.00	857.00	3175	20230601	-9.13	1166	20231116	147.43	3110	-7.23	20240425	1713	68.42	20240307	3485	-17.22	20230601	1166	147.43	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
16	20240530	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	315	2	12.48	1575545560	578246	282.35	2520	2850	2515	3280	1770	2525	2724.70	0.52	-14516	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1589	-5.62	3.31	12	1.03	-505.00	857.00	3175	20230601	-10.55	1166	20231116	143.57	3110	-8.68	20240425	1713	65.79	20240307	3485	-18.51	20230601	1166	143.57	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
17	20240530	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	30	2	1.19	17217775	6745	3.29	2520	2565	2515	3280	1770	2525	2552.67	0.52	-4150	2631	2577	2536	2482	2441	2557	2462	280	755	500	1660	5	1	55937925	1429	-5.06	2.98	12	0.01	-505.00	857.00	3175	20230601	-19.53	1166	20231116	119.13	3110	-17.85	20240425	1713	49.15	20240307	3485	-26.69	20230601	1166	119.13	20231116	0.79	N	217730	500	279 억	293428	N	N	0	N	N
18	20240529	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-5	5	-0.20	512149300	202751	106.35	2550	2590	2495	3285	1775	2530	2526.00	0.47	30668	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1412	-5.00	2.95	12	0.36	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3110	-18.81	20240425	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
19	20240529	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-5	5	-0.20	480452235	190187	99.76	2550	2590	2495	3285	1775	2530	2526.21	0.47	29199	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1412	-5.00	2.95	12	0.34	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3110	-18.81	20240425	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
20	20240529	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-25	5	-0.99	366708215	144836	75.97	2550	2590	2500	3285	1775	2530	2531.89	0.47	20962	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1401	-4.96	2.92	12	0.26	-505.00	857.00	3175	20230601	-21.10	1166	20231116	114.84	3110	-19.45	20240425	1713	46.23	20240307	3485	-28.12	20230601	1166	114.84	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
21	20240529	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-10	5	-0.40	306625610	120907	63.42	2550	2590	2500	3285	1775	2530	2536.05	0.47	19408	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1410	-4.99	2.94	12	0.22	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
22	20240529	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-10	5	-0.40	235720330	92832	48.69	2550	2590	2500	3285	1775	2530	2539.21	0.47	14843	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1410	-4.99	2.94	12	0.17	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
23	20240529	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	5	2	0.20	205329765	80807	42.39	2550	2590	2500	3285	1775	2530	2540.99	0.47	13097	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1418	-5.02	2.96	12	0.14	-505.00	857.00	3175	20230601	-20.16	1166	20231116	117.41	3110	-18.49	20240425	1713	47.99	20240307	3485	-27.26	20230601	1166	117.41	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
24	20240529	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	0	3	0.00	128554970	50324	26.40	2550	2590	2520	3285	1775	2530	2554.55	0.47	8963	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1415	-5.01	2.95	12	0.09	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
25	20240529	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-5	5	-0.20	24447700	9629	5.05	2550	2550	2525	3285	1775	2530	2538.97	0.47	-2914	2626	2577	2496	2447	2366	2602	2472	280	755	500	1660	5	1	55937925	1412	-5.00	2.95	12	0.02	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3110	-18.81	20240425	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.82	N	217730	500	279 억	262716	N	N	0	N	N
26	20240528	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	40	2	1.61	470229225	189531	50.01	2470	2545	2415	3235	1745	2490	2480.88	0.45	10140	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1415	-5.01	2.95	12	0.34	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
27	20240528	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	30	2	1.20	446371960	180054	47.51	2470	2545	2415	3235	1745	2490	2479.10	0.45	11129	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1410	-4.99	2.94	12	0.32	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
28	20240528	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	0	3	0.00	368022330	148918	39.30	2470	2510	2415	3235	1745	2490	2471.31	0.45	8223	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1393	-4.93	2.91	12	0.27	-505.00	857.00	3175	20230601	-21.57	1166	20231116	113.55	3110	-19.94	20240425	1713	45.36	20240307	3485	-28.55	20230601	1166	113.55	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
29	20240528	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	0	3	0.00	328765895	133171	35.14	2470	2510	2415	3235	1745	2490	2468.75	0.45	5538	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1393	-4.93	2.91	12	0.24	-505.00	857.00	3175	20230601	-21.57	1166	20231116	113.55	3110	-19.94	20240425	1713	45.36	20240307	3485	-28.55	20230601	1166	113.55	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
30	20240528	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-10	5	-0.40	276344400	112159	29.60	2470	2500	2415	3235	1745	2490	2463.86	0.45	5388	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1387	-4.91	2.89	12	0.20	-505.00	857.00	3175	20230601	-21.89	1166	20231116	112.69	3110	-20.26	20240425	1713	44.78	20240307	3485	-28.84	20230601	1166	112.69	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
31	20240528	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-15	5	-0.60	246044215	99901	26.36	2470	2500	2415	3235	1745	2490	2462.88	0.45	6462	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1384	-4.90	2.89	12	0.18	-505.00	857.00	3175	20230601	-22.05	1166	20231116	112.26	3110	-20.42	20240425	1713	44.48	20240307	3485	-28.98	20230601	1166	112.26	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
32	20240528	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	0	3	0.00	182771440	74347	19.62	2470	2500	2415	3235	1745	2490	2458.36	0.45	1758	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1393	-4.93	2.91	12	0.13	-505.00	857.00	3175	20230601	-21.57	1166	20231116	113.55	3110	-19.94	20240425	1713	45.36	20240307	3485	-28.55	20230601	1166	113.55	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
33	20240528	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-25	5	-1.00	42150665	17265	4.56	2470	2485	2415	3235	1745	2490	2441.39	0.45	2506	2776	2632	2546	2402	2316	2590	2360	280	745	500	1640	5	1	55937925	1379	-4.88	2.88	12	0.03	-505.00	857.00	3175	20230601	-22.36	1166	20231116	111.41	3110	-20.74	20240425	1713	43.90	20240307	3485	-29.27	20230601	1166	111.41	20231116	0.83	N	217730	500	279 억	252343	N	N	0	N	N
34	20240527	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	-110	5	-4.23	962372655	376946	102.22	2605	2690	2460	3380	1820	2600	2553.35	0.60	-79813	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1393	-4.93	2.91	12	0.67	-505.00	857.00	3175	20230601	-21.57	1166	20231116	113.55	3110	-19.94	20240425	1713	45.36	20240307	3485	-28.55	20230601	1166	113.55	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
35	20240527	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-105	5	-4.04	941156465	368428	99.91	2605	2690	2460	3380	1820	2600	2554.52	0.60	-77440	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1396	-4.94	2.91	12	0.66	-505.00	857.00	3175	20230601	-21.42	1166	20231116	113.98	3110	-19.77	20240425	1713	45.65	20240307	3485	-28.41	20230601	1166	113.98	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
36	20240527	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-90	5	-3.46	855019770	333783	90.52	2605	2690	2460	3380	1820	2600	2561.60	0.60	-60322	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1404	-4.97	2.93	12	0.60	-505.00	857.00	3175	20230601	-20.94	1166	20231116	115.27	3110	-19.29	20240425	1713	46.53	20240307	3485	-27.98	20230601	1166	115.27	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
37	20240527	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-70	5	-2.69	779717395	303746	82.37	2605	2690	2460	3380	1820	2600	2567.00	0.60	-45957	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1415	-5.01	2.95	12	0.54	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
38	20240527	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-95	5	-3.65	756051815	294329	79.82	2605	2690	2460	3380	1820	2600	2568.73	0.60	-43151	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1401	-4.96	2.92	12	0.53	-505.00	857.00	3175	20230601	-21.10	1166	20231116	114.84	3110	-19.45	20240425	1713	46.23	20240307	3485	-28.12	20230601	1166	114.84	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
39	20240527	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-90	5	-3.46	731126010	284405	77.13	2605	2690	2460	3380	1820	2600	2570.72	0.60	-36742	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1404	-4.97	2.93	12	0.51	-505.00	857.00	3175	20230601	-20.94	1166	20231116	115.27	3110	-19.29	20240425	1713	46.53	20240307	3485	-27.98	20230601	1166	115.27	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
40	20240527	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-70	5	-2.69	640278315	248246	67.32	2605	2690	2460	3380	1820	2600	2579.21	0.60	-24679	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1415	-5.01	2.95	12	0.44	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
41	20240527	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	50	2	1.92	89526080	34113	9.25	2605	2680	2560	3380	1820	2600	2624.40	0.60	-12281	2776	2687	2571	2482	2366	2732	2527	280	780	500	1710	5	1	55937925	1482	-5.25	3.09	12	0.06	-505.00	857.00	3175	20230601	-16.54	1166	20231116	127.27	3110	-14.79	20240425	1713	54.70	20240307	3485	-23.96	20230601	1166	127.27	20231116	0.82	N	217730	500	279 억	334507	N	N	0	N	N
42	20240524	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	100	2	4.00	935719575	363863	181.93	2505	2660	2455	3250	1750	2500	2571.62	0.52	39518	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1454	-5.15	3.03	12	0.65	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3110	-16.40	20240425	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
43	20240524	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	70	2	2.80	867253290	337407	168.70	2505	2660	2455	3250	1750	2500	2570.35	0.52	41929	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1438	-5.09	3.00	12	0.60	-505.00	857.00	3175	20230601	-19.06	1166	20231116	120.41	3110	-17.36	20240425	1713	50.03	20240307	3485	-26.26	20230601	1166	120.41	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
44	20240524	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	80	2	3.20	806741250	313818	156.90	2505	2660	2455	3250	1750	2500	2570.73	0.52	38186	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1443	-5.11	3.01	12	0.56	-505.00	857.00	3175	20230601	-18.74	1166	20231116	121.27	3110	-17.04	20240425	1713	50.61	20240307	3485	-25.97	20230601	1166	121.27	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
45	20240524	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	155	2	6.20	626040720	244520	122.26	2505	2660	2455	3250	1750	2500	2560.28	0.52	39934	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1485	-5.26	3.10	12	0.44	-505.00	857.00	3175	20230601	-16.38	1166	20231116	127.70	3110	-14.63	20240425	1713	54.99	20240307	3485	-23.82	20230601	1166	127.70	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
46	20240524	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	75	2	3.00	390543310	154202	77.10	2505	2590	2455	3250	1750	2500	2532.67	0.52	31493	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1440	-5.10	3.00	12	0.28	-505.00	857.00	3175	20230601	-18.90	1166	20231116	120.84	3110	-17.20	20240425	1713	50.32	20240307	3485	-26.11	20230601	1166	120.84	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
47	20240524	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	60	2	2.40	323889200	128095	64.05	2505	2590	2455	3250	1750	2500	2528.51	0.52	18961	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1432	-5.07	2.99	12	0.23	-505.00	857.00	3175	20230601	-19.37	1166	20231116	119.55	3110	-17.68	20240425	1713	49.45	20240307	3485	-26.54	20230601	1166	119.55	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
48	20240524	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	35	2	1.40	168652955	67670	33.83	2505	2535	2455	3250	1750	2500	2492.29	0.52	17111	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1418	-5.02	2.96	12	0.12	-505.00	857.00	3175	20230601	-20.16	1166	20231116	117.41	3110	-18.49	20240425	1713	47.99	20240307	3485	-27.26	20230601	1166	117.41	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
49	20240524	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-30	5	-1.20	30172730	12127	6.06	2505	2505	2460	3250	1750	2500	2488.06	0.52	-5865	2620	2560	2515	2455	2410	2537	2432	280	750	500	1650	5	1	55937925	1382	-4.89	2.88	12	0.02	-505.00	857.00	3175	20230601	-22.20	1166	20231116	111.84	3110	-20.58	20240425	1713	44.19	20240307	3485	-29.12	20230601	1166	111.84	20231116	0.76	N	217730	500	279 억	292905	N	N	0	N	N
50	20240523	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-25	5	-0.99	500418490	199797	62.93	2575	2575	2470	3280	1770	2525	2504.63	0.56	-19863	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1398	-4.95	2.92	12	0.36	-505.00	857.00	3175	20230601	-21.26	1166	20231116	114.41	3110	-19.61	20240425	1713	45.94	20240307	3485	-28.26	20230601	1166	114.41	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
51	20240523	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-40	5	-1.58	486640660	194265	61.18	2575	2575	2470	3280	1770	2525	2505.04	0.56	-18899	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1390	-4.92	2.90	12	0.35	-505.00	857.00	3175	20230601	-21.73	1166	20231116	113.12	3110	-20.10	20240425	1713	45.07	20240307	3485	-28.69	20230601	1166	113.12	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
52	20240523	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-45	5	-1.78	437839955	174725	55.03	2575	2575	2470	3280	1770	2525	2505.88	0.56	-10872	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1387	-4.91	2.89	12	0.31	-505.00	857.00	3175	20230601	-21.89	1166	20231116	112.69	3110	-20.26	20240425	1713	44.78	20240307	3485	-28.84	20230601	1166	112.69	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
53	20240523	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-45	5	-1.78	381559415	152046	47.89	2575	2575	2470	3280	1770	2525	2509.50	0.56	-6146	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1387	-4.91	2.89	12	0.27	-505.00	857.00	3175	20230601	-21.89	1166	20231116	112.69	3110	-20.26	20240425	1713	44.78	20240307	3485	-28.84	20230601	1166	112.69	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
54	20240523	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-15	5	-0.59	279530590	111078	34.98	2575	2575	2475	3280	1770	2525	2516.53	0.56	-3776	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1404	-4.97	2.93	12	0.20	-505.00	857.00	3175	20230601	-20.94	1166	20231116	115.27	3110	-19.29	20240425	1713	46.53	20240307	3485	-27.98	20230601	1166	115.27	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
55	20240523	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-5	5	-0.20	236257485	93929	29.58	2575	2575	2475	3280	1770	2525	2515.28	0.56	1990	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1410	-4.99	2.94	12	0.17	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
56	20240523	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	0	3	0.00	192774210	76731	24.17	2575	2575	2475	3280	1770	2525	2512.34	0.56	7927	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1412	-5.00	2.95	12	0.14	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3110	-18.81	20240425	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
57	20240523	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-25	5	-0.99	37529955	15002	4.72	2575	2575	2480	3280	1770	2525	2501.66	0.56	-5728	2685	2605	2550	2470	2415	2577	2442	280	755	500	1660	5	1	55937925	1398	-4.95	2.92	12	0.03	-505.00	857.00	3175	20230601	-21.26	1166	20231116	114.41	3110	-19.61	20240425	1713	45.94	20240307	3485	-28.26	20230601	1166	114.41	20231116	0.80	N	217730	500	279 억	312767	N	N	0	N	N
58	20240522	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	-30	5	-1.17	794975690	312763	69.30	2585	2630	2495	3320	1790	2555	2541.78	0.71	-84526	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1412	-5.00	2.95	12	0.56	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3110	-18.81	20240425	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
59	20240522	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-40	5	-1.57	761309965	299543	66.37	2585	2630	2495	3320	1790	2555	2541.57	0.71	-79833	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1407	-4.98	2.93	12	0.54	-505.00	857.00	3175	20230601	-20.79	1166	20231116	115.69	3110	-19.13	20240425	1713	46.82	20240307	3485	-27.83	20230601	1166	115.69	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
60	20240522	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-5	5	-0.20	669149385	262840	58.23	2585	2630	2495	3320	1790	2555	2545.84	0.71	-77366	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1426	-5.05	2.98	12	0.47	-505.00	857.00	3175	20230601	-19.69	1166	20231116	118.70	3110	-18.01	20240425	1713	48.86	20240307	3485	-26.83	20230601	1166	118.70	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
61	20240522	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	15	2	0.59	602310030	236749	52.45	2585	2630	2495	3320	1790	2555	2544.09	0.71	-72944	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1438	-5.09	3.00	12	0.42	-505.00	857.00	3175	20230601	-19.06	1166	20231116	120.41	3110	-17.36	20240425	1713	50.03	20240307	3485	-26.26	20230601	1166	120.41	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
62	20240522	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-5	5	-0.20	557463400	219249	48.58	2585	2630	2495	3320	1790	2555	2542.60	0.71	-74603	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1426	-5.05	2.98	12	0.39	-505.00	857.00	3175	20230601	-19.69	1166	20231116	118.70	3110	-18.01	20240425	1713	48.86	20240307	3485	-26.83	20230601	1166	118.70	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
63	20240522	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-35	5	-1.37	384325370	151845	33.64	2585	2630	2495	3320	1790	2555	2531.04	0.71	-47804	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1410	-4.99	2.94	12	0.27	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
64	20240522	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-50	5	-1.96	310615985	122498	27.14	2585	2630	2495	3320	1790	2555	2535.68	0.71	-35640	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1401	-4.96	2.92	12	0.22	-505.00	857.00	3175	20230601	-21.10	1166	20231116	114.84	3110	-19.45	20240425	1713	46.23	20240307	3485	-28.12	20230601	1166	114.84	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
65	20240522	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-15	5	-0.59	121081130	47072	10.43	2585	2630	2540	3320	1790	2555	2572.25	0.71	-15054	2731	2642	2481	2392	2231	2687	2437	280	765	500	1680	5	1	55937925	1421	-5.03	2.96	12	0.08	-505.00	857.00	3175	20230601	-20.00	1166	20231116	117.84	3110	-18.33	20240425	1713	48.28	20240307	3485	-27.12	20230601	1166	117.84	20231116	0.80	N	217730	500	279 억	396495	N	N	0	N	N
66	20240521	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	195	2	8.26	1095572420	446621	269.74	2360	2570	2320	3065	1655	2360	2451.51	0.76	-28031	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1429	-5.06	2.98	12	0.80	-505.00	857.00	3175	20230601	-19.53	1166	20231116	119.13	3110	-17.85	20240425	1713	49.15	20240307	3485	-26.69	20230601	1166	119.13	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
67	20240521	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	165	2	6.99	1010579360	413217	249.57	2360	2570	2320	3065	1655	2360	2445.64	0.76	-28189	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1412	-5.00	2.95	12	0.74	-505.00	857.00	3175	20230601	-20.47	1166	20231116	116.55	3110	-18.81	20240425	1713	47.40	20240307	3485	-27.55	20230601	1166	116.55	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
68	20240521	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	170	2	7.20	863800580	354835	214.31	2360	2570	2320	3065	1655	2360	2434.37	0.76	-26328	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1415	-5.01	2.95	12	0.63	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
69	20240521	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	75	2	3.18	584640960	243698	147.19	2360	2510	2320	3065	1655	2360	2399.04	0.76	-4385	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1362	-4.82	2.84	12	0.44	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3110	-21.70	20240425	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
70	20240521	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2395	35	2	1.48	389017625	163962	99.03	2360	2485	2320	3065	1655	2360	2372.61	0.76	8065	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1340	-4.74	2.79	12	0.29	-505.00	857.00	3175	20230601	-24.57	1166	20231116	105.40	3110	-22.99	20240425	1713	39.81	20240307	3485	-31.28	20230601	1166	105.40	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
71	20240521	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2370	10	2	0.42	342633180	144447	87.24	2360	2485	2320	3065	1655	2360	2372.03	0.76	8092	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1326	-4.69	2.77	12	0.26	-505.00	857.00	3175	20230601	-25.35	1166	20231116	103.26	3110	-23.79	20240425	1713	38.35	20240307	3485	-31.99	20230601	1166	103.26	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
72	20240521	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	5	2	0.21	207213135	86778	52.41	2360	2485	2320	3065	1655	2360	2387.85	0.76	-21251	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1323	-4.68	2.76	12	0.16	-505.00	857.00	3175	20230601	-25.51	1166	20231116	102.83	3110	-23.95	20240425	1713	38.06	20240307	3485	-32.14	20230601	1166	102.83	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
73	20240521	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	0	3	0.00	19084220	8099	4.89	2360	2390	2345	3065	1655	2360	2356.37	0.76	827	2413	2386	2343	2316	2273	2400	2330	280	705	500	1550	5	1	55937925	1320	-4.67	2.75	12	0.01	-505.00	857.00	3175	20230601	-25.67	1166	20231116	102.40	3110	-24.12	20240425	1713	37.77	20240307	3485	-32.28	20230601	1166	102.40	20231116	0.93	N	217730	500	279 억	423301	N	N	0	N	N
74	20240517	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-100	5	-4.13	1352916405	578224	168.64	2455	2455	2290	3145	1695	2420	2339.79	0.58	88807	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1298	-4.59	2.71	12	1.03	-505.00	857.00	3175	20230601	-26.93	1166	20231116	98.97	3110	-25.40	20240425	1713	35.43	20240307	3485	-33.43	20230601	1166	98.97	20231116	1.04	N	217730	500	279 억	323643	N	N	1029	N	N
75	20240517	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-80	5	-3.31	1310008305	559788	163.27	2455	2455	2290	3145	1695	2420	2340.16	0.58	87997	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1309	-4.63	2.73	12	1.00	-505.00	857.00	3175	20230601	-26.30	1166	20231116	100.69	3110	-24.76	20240425	1713	36.60	20240307	3485	-32.86	20230601	1166	100.69	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
76	20240517	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-70	5	-2.89	1287221620	550085	160.44	2455	2455	2290	3145	1695	2420	2340.01	0.58	87211	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1315	-4.65	2.74	12	0.98	-505.00	857.00	3175	20230601	-25.98	1166	20231116	101.54	3110	-24.44	20240425	1713	37.19	20240307	3485	-32.57	20230601	1166	101.54	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
77	20240517	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-65	5	-2.69	1157302000	494199	144.14	2455	2455	2290	3145	1695	2420	2341.74	0.58	80537	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1317	-4.66	2.75	12	0.88	-505.00	857.00	3175	20230601	-25.83	1166	20231116	101.97	3110	-24.28	20240425	1713	37.48	20240307	3485	-32.42	20230601	1166	101.97	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
78	20240517	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-80	5	-3.31	1067390480	455832	132.95	2455	2455	2290	3145	1695	2420	2341.60	0.58	78960	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1309	-4.63	2.73	12	0.81	-505.00	857.00	3175	20230601	-26.30	1166	20231116	100.69	3110	-24.76	20240425	1713	36.60	20240307	3485	-32.86	20230601	1166	100.69	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
79	20240517	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-70	5	-2.89	573252155	242203	70.64	2455	2455	2340	3145	1695	2420	2366.78	0.58	56661	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1315	-4.65	2.74	12	0.43	-505.00	857.00	3175	20230601	-25.98	1166	20231116	101.54	3110	-24.44	20240425	1713	37.19	20240307	3485	-32.57	20230601	1166	101.54	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
80	20240517	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-65	5	-2.69	304828345	128346	37.43	2455	2455	2350	3145	1695	2420	2374.98	0.58	24312	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1317	-4.66	2.75	12	0.23	-505.00	857.00	3175	20230601	-25.83	1166	20231116	101.97	3110	-24.28	20240425	1713	37.48	20240307	3485	-32.42	20230601	1166	101.97	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
81	20240517	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	0	3	0.00	24995885	10296	3.00	2455	2455	2390	3145	1695	2420	2427.88	0.58	-3130	2503	2461	2418	2376	2333	2482	2397	280	725	500	1590	5	1	55937925	1354	-4.79	2.82	12	0.02	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3110	-22.19	20240425	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	1.04	N	217730	500	279 억	323643	N	N	0	N	N
82	20240516	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	0	3	0.00	825174740	342219	120.31	2410	2460	2375	3145	1695	2420	2411.19	0.50	40667	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1354	-4.79	2.82	12	0.61	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3110	-22.19	20240425	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
83	20240516	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	0	3	0.00	778492205	322944	113.53	2410	2460	2375	3145	1695	2420	2410.61	0.50	39361	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1354	-4.79	2.82	12	0.58	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3110	-22.19	20240425	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
84	20240516	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	0	3	0.00	726211270	301331	105.93	2410	2460	2375	3145	1695	2420	2410.01	0.50	34830	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1354	-4.79	2.82	12	0.54	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3110	-22.19	20240425	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
85	20240516	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	15	2	0.62	649645860	269557	94.76	2410	2460	2375	3145	1695	2420	2410.05	0.50	35741	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1362	-4.82	2.84	12	0.48	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3110	-21.70	20240425	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
86	20240516	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	-15	5	-0.62	550942315	228488	80.32	2410	2460	2375	3145	1695	2420	2411.25	0.50	35729	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1345	-4.76	2.81	12	0.41	-505.00	857.00	3175	20230601	-24.25	1166	20231116	106.26	3110	-22.67	20240425	1713	40.40	20240307	3485	-30.99	20230601	1166	106.26	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
87	20240516	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-45	5	-1.86	380005600	157213	55.27	2410	2460	2375	3145	1695	2420	2417.14	0.50	23836	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1329	-4.70	2.77	12	0.28	-505.00	857.00	3175	20230601	-25.20	1166	20231116	103.69	3110	-23.63	20240425	1713	38.65	20240307	3485	-31.85	20230601	1166	103.69	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
88	20240516	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	30	2	1.24	224644145	92435	32.50	2410	2460	2410	3145	1695	2420	2430.29	0.50	28275	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1370	-4.85	2.86	12	0.17	-505.00	857.00	3175	20230601	-22.83	1166	20231116	110.12	3110	-21.22	20240425	1713	43.02	20240307	3485	-29.70	20230601	1166	110.12	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
89	20240516	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	0	3	0.00	90731790	37423	13.16	2410	2460	2410	3145	1695	2420	2424.49	0.50	24486	2560	2490	2440	2370	2320	2465	2345	280	725	500	1590	5	1	55937925	1354	-4.79	2.82	12	0.07	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3110	-22.19	20240425	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	1.02	N	217730	500	279 억	281070	N	N	0	N	N
90	20240514	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-50	5	-2.02	693304190	283653	99.15	2500	2510	2390	3210	1730	2470	2444.25	0.50	448	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1354	-4.79	2.82	12	0.51	-505.00	857.00	3175	20230601	-23.78	1166	20231116	107.55	3110	-22.19	20240425	1713	41.27	20240307	3485	-30.56	20230601	1166	107.55	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
91	20240514	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	-45	5	-1.82	618692795	252912	88.40	2500	2510	2390	3210	1730	2470	2446.28	0.50	-2982	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1356	-4.80	2.83	12	0.45	-505.00	857.00	3175	20230601	-23.62	1166	20231116	107.98	3110	-22.03	20240425	1713	41.56	20240307	3485	-30.42	20230601	1166	107.98	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
92	20240514	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	30	2	1.21	495329920	202891	70.92	2500	2510	2390	3210	1730	2470	2441.36	0.50	10003	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1398	-4.95	2.92	12	0.36	-505.00	857.00	3175	20230601	-21.26	1166	20231116	114.41	3110	-19.61	20240425	1713	45.94	20240307	3485	-28.26	20230601	1166	114.41	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
93	20240514	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	10	2	0.40	460760495	189004	66.07	2500	2500	2390	3210	1730	2470	2437.83	0.50	9210	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1387	-4.91	2.89	12	0.34	-505.00	857.00	3175	20230601	-21.89	1166	20231116	112.69	3110	-20.26	20240425	1713	44.78	20240307	3485	-28.84	20230601	1166	112.69	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
94	20240514	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-35	5	-1.42	417794360	171465	59.93	2500	2500	2390	3210	1730	2470	2436.62	0.50	5941	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1362	-4.82	2.84	12	0.31	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3110	-21.70	20240425	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
95	20240514	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-20	5	-0.81	359260235	147409	51.53	2500	2500	2390	3210	1730	2470	2437.17	0.50	5871	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1370	-4.85	2.86	12	0.26	-505.00	857.00	3175	20230601	-22.83	1166	20231116	110.12	3110	-21.22	20240425	1713	43.02	20240307	3485	-29.70	20230601	1166	110.12	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
96	20240514	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-15	5	-0.61	125244485	50705	17.72	2500	2500	2440	3210	1730	2470	2470.06	0.50	5237	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1373	-4.86	2.86	12	0.09	-505.00	857.00	3175	20230601	-22.68	1166	20231116	110.55	3110	-21.06	20240425	1713	43.32	20240307	3485	-29.56	20230601	1166	110.55	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
97	20240514	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	10	2	0.40	23135365	9389	3.28	2500	2500	2450	3210	1730	2470	2464.09	0.50	-747	2643	2556	2508	2421	2373	2532	2397	280	740	500	1630	5	1	55937925	1387	-4.91	2.89	12	0.02	-505.00	857.00	3175	20230601	-21.89	1166	20231116	112.69	3110	-20.26	20240425	1713	44.78	20240307	3485	-28.84	20230601	1166	112.69	20231116	1.00	N	217730	500	279 억	281893	N	N	0	N	N
98	20240513	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-115	5	-4.45	715251270	285533	149.58	2595	2595	2460	3360	1810	2585	2504.97	0.56	-34735	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1382	-4.89	2.88	12	0.51	-505.00	857.00	3175	20230601	-22.20	1166	20231116	111.84	3110	-20.58	20240425	1713	44.19	20240307	3485	-29.12	20230601	1166	111.84	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
99	20240513	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-80	5	-3.09	685961660	273721	143.39	2595	2595	2460	3360	1810	2585	2506.06	0.56	-32814	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1401	-4.96	2.92	12	0.49	-505.00	857.00	3175	20230601	-21.10	1166	20231116	114.84	3110	-19.45	20240425	1713	46.23	20240307	3485	-28.12	20230601	1166	114.84	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
100	20240513	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-110	5	-4.26	560918345	223202	116.92	2595	2595	2460	3360	1810	2585	2513.05	0.56	-16857	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1384	-4.90	2.89	12	0.40	-505.00	857.00	3175	20230601	-22.05	1166	20231116	112.26	3110	-20.42	20240425	1713	44.48	20240307	3485	-28.98	20230601	1166	112.26	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
101	20240513	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-90	5	-3.48	356228220	140376	73.54	2595	2595	2485	3360	1810	2585	2537.67	0.56	-21272	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1396	-4.94	2.91	12	0.25	-505.00	857.00	3175	20230601	-21.42	1166	20231116	113.98	3110	-19.77	20240425	1713	45.65	20240307	3485	-28.41	20230601	1166	113.98	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
102	20240513	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-45	5	-1.74	229089480	89719	47.00	2595	2595	2530	3360	1810	2585	2553.41	0.56	-18496	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1421	-5.03	2.96	12	0.16	-505.00	857.00	3175	20230601	-20.00	1166	20231116	117.84	3110	-18.33	20240425	1713	48.28	20240307	3485	-27.12	20230601	1166	117.84	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
103	20240513	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-20	5	-0.77	147364895	57602	30.17	2595	2595	2535	3360	1810	2585	2558.33	0.56	-15272	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1435	-5.08	2.99	12	0.10	-505.00	857.00	3175	20230601	-19.21	1166	20231116	119.98	3110	-17.52	20240425	1713	49.74	20240307	3485	-26.40	20230601	1166	119.98	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
104	20240513	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-15	5	-0.58	119271565	46640	24.43	2595	2595	2535	3360	1810	2585	2557.28	0.56	-12088	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1438	-5.09	3.00	12	0.08	-505.00	857.00	3175	20230601	-19.06	1166	20231116	120.41	3110	-17.36	20240425	1713	50.03	20240307	3485	-26.26	20230601	1166	120.41	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
105	20240513	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-25	5	-0.97	35211800	13685	7.17	2595	2595	2555	3360	1810	2585	2573.02	0.56	-4067	2665	2625	2575	2535	2485	2600	2510	280	775	500	1700	5	1	55937925	1432	-5.07	2.99	12	0.02	-505.00	857.00	3175	20230601	-19.37	1166	20231116	119.55	3110	-17.68	20240425	1713	49.45	20240307	3485	-26.54	20230601	1166	119.55	20231116	0.97	N	217730	500	279 억	313796	N	N	0	N	N
106	20240510	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	5	2	0.19	487457235	189876	69.51	2615	2615	2525	3350	1810	2580	2566.99	0.61	-27104	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1446	-5.12	3.02	12	0.34	-505.00	857.00	3175	20230601	-18.58	1166	20231116	121.70	3110	-16.88	20240425	1713	50.90	20240307	3485	-25.82	20230601	1166	121.70	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
107	20240510	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	10	2	0.39	437227825	170416	62.38	2615	2615	2525	3350	1810	2580	2565.53	0.61	-23508	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1449	-5.13	3.02	12	0.30	-505.00	857.00	3175	20230601	-18.43	1166	20231116	122.13	3110	-16.72	20240425	1713	51.20	20240307	3485	-25.68	20230601	1166	122.13	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
108	20240510	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-5	5	-0.19	321407420	125723	46.02	2615	2615	2525	3350	1810	2580	2556.20	0.61	-25285	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1440	-5.10	3.00	12	0.22	-505.00	857.00	3175	20230601	-18.90	1166	20231116	120.84	3110	-17.20	20240425	1713	50.32	20240307	3485	-26.11	20230601	1166	120.84	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
109	20240510	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-35	5	-1.36	262180395	102623	37.57	2615	2615	2525	3350	1810	2580	2554.43	0.61	-26760	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1424	-5.04	2.97	12	0.18	-505.00	857.00	3175	20230601	-19.84	1166	20231116	118.27	3110	-18.17	20240425	1713	48.57	20240307	3485	-26.97	20230601	1166	118.27	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
110	20240510	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-40	5	-1.55	249203155	97526	35.70	2615	2615	2525	3350	1810	2580	2554.88	0.61	-25690	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1421	-5.03	2.96	12	0.17	-505.00	857.00	3175	20230601	-20.00	1166	20231116	117.84	3110	-18.33	20240425	1713	48.28	20240307	3485	-27.12	20230601	1166	117.84	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
111	20240510	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-50	5	-1.94	212467855	83098	30.42	2615	2615	2525	3350	1810	2580	2556.43	0.61	-23372	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1415	-5.01	2.95	12	0.15	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
112	20240510	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-25	5	-0.97	108576750	42165	15.43	2615	2615	2550	3350	1810	2580	2574.87	0.61	-16218	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1429	-5.06	2.98	12	0.08	-505.00	857.00	3175	20230601	-19.53	1166	20231116	119.13	3110	-17.85	20240425	1713	49.15	20240307	3485	-26.69	20230601	1166	119.13	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
113	20240510	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-10	5	-0.39	38603025	14932	5.47	2615	2615	2565	3350	1810	2580	2585.81	0.61	-4304	2653	2616	2548	2511	2443	2635	2530	280	770	500	1700	5	1	55937925	1438	-5.09	3.00	12	0.03	-505.00	857.00	3175	20230601	-19.06	1166	20231116	120.41	3110	-17.36	20240425	1713	50.03	20240307	3485	-26.26	20230601	1166	120.41	20231116	0.98	N	217730	500	279 억	341452	N	N	0	N	N
114	20240509	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	95	2	3.82	688762970	271313	142.78	2525	2585	2480	3230	1740	2485	2538.55	0.71	-59100	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1443	-5.11	3.01	12	0.49	-505.00	857.00	3175	20230601	-18.74	1166	20231116	121.27	3110	-17.04	20240425	1713	50.61	20240307	3485	-25.97	20230601	1166	121.27	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
115	20240509	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	75	2	3.02	630179855	248478	130.76	2525	2585	2480	3230	1740	2485	2536.16	0.71	-51778	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1432	-5.07	2.99	12	0.44	-505.00	857.00	3175	20230601	-19.37	1166	20231116	119.55	3110	-17.68	20240425	1713	49.45	20240307	3485	-26.54	20230601	1166	119.55	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
116	20240509	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	65	2	2.62	419276000	165780	87.24	2525	2580	2480	3230	1740	2485	2529.11	0.71	-34749	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1426	-5.05	2.98	12	0.30	-505.00	857.00	3175	20230601	-19.69	1166	20231116	118.70	3110	-18.01	20240425	1713	48.86	20240307	3485	-26.83	20230601	1166	118.70	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
117	20240509	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	45	2	1.81	342277935	135694	71.41	2525	2555	2480	3230	1740	2485	2522.42	0.71	-27477	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1415	-5.01	2.95	12	0.24	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
118	20240509	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	35	2	1.41	273054740	108470	57.08	2525	2545	2480	3230	1740	2485	2517.33	0.71	-26593	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1410	-4.99	2.94	12	0.19	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
119	20240509	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	35	2	1.41	239797045	95305	50.15	2525	2545	2480	3230	1740	2485	2516.10	0.71	-25926	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1410	-4.99	2.94	12	0.17	-505.00	857.00	3175	20230601	-20.63	1166	20231116	116.12	3110	-18.97	20240425	1713	47.11	20240307	3485	-27.69	20230601	1166	116.12	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
120	20240509	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	50	2	2.01	167106430	66455	34.97	2525	2545	2480	3230	1740	2485	2514.58	0.71	-11748	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1418	-5.02	2.96	12	0.12	-505.00	857.00	3175	20230601	-20.16	1166	20231116	117.41	3110	-18.49	20240425	1713	47.99	20240307	3485	-27.26	20230601	1166	117.41	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
121	20240509	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	25	2	1.01	49419945	19757	10.40	2525	2525	2480	3230	1740	2485	2501.39	0.71	-6355	2575	2530	2480	2435	2385	2552	2457	280	745	500	1640	5	1	55937925	1404	-4.97	2.93	12	0.04	-505.00	857.00	3175	20230601	-20.94	1166	20231116	115.27	3110	-19.29	20240425	1713	46.53	20240307	3485	-27.98	20230601	1166	115.27	20231116	0.99	N	217730	500	279 억	397533	N	N	514	N	N
122	20240508	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	25	2	1.02	467040000	189265	53.99	2460	2525	2430	3195	1725	2460	2467.61	0.78	-40399	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1390	-4.92	2.90	12	0.34	-505.00	857.00	3175	20230601	-21.73	1166	20231116	113.12	3110	-20.10	20240425	1713	45.07	20240307	3485	-28.69	20230601	1166	113.12	20231116	1.00	N	217730	500	279 억	437932	N	N	514	N	N
123	20240508	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	10	2	0.41	434850790	176305	50.29	2460	2525	2430	3195	1725	2460	2466.47	0.78	-38615	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1382	-4.89	2.88	12	0.32	-505.00	857.00	3175	20230601	-22.20	1166	20231116	111.84	3110	-20.58	20240425	1713	44.19	20240307	3485	-29.12	20230601	1166	111.84	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
124	20240508	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	15	2	0.61	399404895	161910	46.18	2460	2525	2430	3195	1725	2460	2466.83	0.78	-38862	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1384	-4.90	2.89	12	0.29	-505.00	857.00	3175	20230601	-22.05	1166	20231116	112.26	3110	-20.42	20240425	1713	44.48	20240307	3485	-28.98	20230601	1166	112.26	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
125	20240508	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	-25	5	-1.02	369041620	149479	42.64	2460	2525	2430	3195	1725	2460	2468.85	0.78	-37635	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1362	-4.82	2.84	12	0.27	-505.00	857.00	3175	20230601	-23.31	1166	20231116	108.83	3110	-21.70	20240425	1713	42.15	20240307	3485	-30.13	20230601	1166	108.83	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
126	20240508	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	5	2	0.20	261940120	105749	30.16	2460	2525	2450	3195	1725	2460	2477.00	0.78	-16368	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1379	-4.88	2.88	12	0.19	-505.00	857.00	3175	20230601	-22.36	1166	20231116	111.41	3110	-20.74	20240425	1713	43.90	20240307	3485	-29.27	20230601	1166	111.41	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
127	20240508	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	10	2	0.41	238559240	96280	27.46	2460	2525	2450	3195	1725	2460	2477.77	0.78	-13000	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1382	-4.89	2.88	12	0.17	-505.00	857.00	3175	20230601	-22.20	1166	20231116	111.84	3110	-20.58	20240425	1713	44.19	20240307	3485	-29.12	20230601	1166	111.84	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
128	20240508	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	15	2	0.61	167923950	67559	19.27	2460	2525	2455	3195	1725	2460	2485.59	0.78	-11080	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1384	-4.90	2.89	12	0.12	-505.00	857.00	3175	20230601	-22.05	1166	20231116	112.26	3110	-20.42	20240425	1713	44.48	20240307	3485	-28.98	20230601	1166	112.26	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
129	20240508	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	50	2	2.03	63188830	25448	7.26	2460	2515	2460	3195	1725	2460	2483.06	0.78	457	2626	2542	2496	2412	2366	2520	2390	280	735	500	1620	5	1	55937925	1404	-4.97	2.93	12	0.05	-505.00	857.00	3175	20230601	-20.94	1166	20231116	115.27	3110	-19.29	20240425	1713	46.53	20240307	3485	-27.98	20230601	1166	115.27	20231116	1.00	N	217730	500	279 억	437932	N	N	0	N	N
130	20240503	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-40	5	-1.57	929419710	366637	82.61	2560	2585	2495	3320	1790	2555	2535.14	0.67	74595	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1407	-4.98	2.93	12	0.66	-505.00	857.00	3175	20230601	-20.79	1166	20231116	115.69	3110	-19.13	20240425	1713	46.82	20240307	3485	-27.83	20230601	1166	115.69	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
131	20240503	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-25	5	-0.98	875292580	345167	77.77	2560	2585	2495	3320	1790	2555	2535.85	0.67	72061	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1415	-5.01	2.95	12	0.62	-505.00	857.00	3175	20230601	-20.31	1166	20231116	116.98	3110	-18.65	20240425	1713	47.69	20240307	3485	-27.40	20230601	1166	116.98	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
132	20240503	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-15	5	-0.59	759358005	299261	67.43	2560	2585	2495	3320	1790	2555	2537.44	0.67	67397	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1421	-5.03	2.96	12	0.53	-505.00	857.00	3175	20230601	-20.00	1166	20231116	117.84	3110	-18.33	20240425	1713	48.28	20240307	3485	-27.12	20230601	1166	117.84	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
133	20240503	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	0	3	0.00	706047600	278288	62.70	2560	2585	2495	3320	1790	2555	2537.11	0.67	67607	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1429	-5.06	2.98	12	0.50	-505.00	857.00	3175	20230601	-19.53	1166	20231116	119.13	3110	-17.85	20240425	1713	49.15	20240307	3485	-26.69	20230601	1166	119.13	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
134	20240503	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	5	2	0.20	670842220	264526	59.60	2560	2585	2495	3320	1790	2555	2536.02	0.67	67095	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1432	-5.07	2.99	12	0.47	-505.00	857.00	3175	20230601	-19.37	1166	20231116	119.55	3110	-17.68	20240425	1713	49.45	20240307	3485	-26.54	20230601	1166	119.55	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
135	20240503	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-20	5	-0.78	603789320	237984	53.62	2560	2585	2495	3320	1790	2555	2537.10	0.67	63062	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1418	-5.02	2.96	12	0.43	-505.00	857.00	3175	20230601	-20.16	1166	20231116	117.41	3110	-18.49	20240425	1713	47.99	20240307	3485	-27.26	20230601	1166	117.41	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
136	20240503	100824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	0	3	0.00	504255140	198828	44.80	2560	2585	2495	3320	1790	2555	2536.14	0.67	69793	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1429	-5.06	2.98	12	0.36	-505.00	857.00	3175	20230601	-19.53	1166	20231116	119.13	3110	-17.85	20240425	1713	49.15	20240307	3485	-26.69	20230601	1166	119.13	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
137	20240503	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	25	2	0.98	60987390	23768	5.36	2560	2585	2550	3320	1790	2555	2565.95	0.67	6728	2698	2626	2588	2516	2478	2607	2497	280	765	500	1680	5	1	55937925	1443	-5.11	3.01	12	0.04	-505.00	857.00	3175	20230601	-18.74	1166	20231116	121.27	3110	-17.04	20240425	1713	50.61	20240307	3485	-25.97	20230601	1166	121.27	20231116	1.08	N	217730	500	279 억	374181	N	N	0	N	N
138	20240502	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-80	5	-3.04	1125047450	432882	75.68	2650	2660	2550	3425	1845	2635	2598.84	0.73	-31179	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1429	-5.06	2.98	12	0.77	-505.00	857.00	3175	20230601	-19.53	1166	20231116	119.13	3110	-17.85	20240425	1713	49.15	20240307	3485	-26.69	20230601	1166	119.13	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
139	20240502	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-75	5	-2.85	1054565460	405311	70.86	2650	2660	2550	3425	1845	2635	2601.58	0.73	-32820	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1432	-5.07	2.99	12	0.72	-505.00	857.00	3175	20230601	-19.37	1166	20231116	119.55	3110	-17.68	20240425	1713	49.45	20240307	3485	-26.54	20230601	1166	119.55	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
140	20240502	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-35	5	-1.33	796971995	305152	53.35	2650	2660	2565	3425	1845	2635	2611.46	0.73	-35437	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1454	-5.15	3.03	12	0.55	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3110	-16.40	20240425	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
141	20240502	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-50	5	-1.90	726197660	278002	48.60	2650	2660	2565	3425	1845	2635	2611.92	0.73	-25856	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1446	-5.12	3.02	12	0.50	-505.00	857.00	3175	20230601	-18.58	1166	20231116	121.70	3110	-16.88	20240425	1713	50.90	20240307	3485	-25.82	20230601	1166	121.70	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
142	20240502	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-35	5	-1.33	669065100	255919	44.74	2650	2660	2565	3425	1845	2635	2614.08	0.73	-24553	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1454	-5.15	3.03	12	0.46	-505.00	857.00	3175	20230601	-18.11	1166	20231116	122.98	3110	-16.40	20240425	1713	51.78	20240307	3485	-25.39	20230601	1166	122.98	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
143	20240502	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-15	5	-0.57	618940485	236701	41.38	2650	2660	2565	3425	1845	2635	2614.56	0.73	-23281	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1466	-5.19	3.06	12	0.42	-505.00	857.00	3175	20230601	-17.48	1166	20231116	124.70	3110	-15.76	20240425	1713	52.95	20240307	3485	-24.82	20230601	1166	124.70	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
144	20240502	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	15	2	0.57	529110485	202544	35.41	2650	2660	2565	3425	1845	2635	2611.93	0.73	-5767	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1482	-5.25	3.09	12	0.36	-505.00	857.00	3175	20230601	-16.54	1166	20231116	127.27	3110	-14.79	20240425	1713	54.70	20240307	3485	-23.96	20230601	1166	127.27	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N
145	20240502	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	0	3	0.00	68859900	26113	4.57	2650	2650	2620	3425	1845	2635	2637.30	0.73	7303	2791	2712	2656	2577	2521	2685	2550	280	790	500	1730	5	1	55937925	1474	-5.22	3.07	12	0.05	-505.00	857.00	3175	20230601	-17.01	1166	20231116	125.99	3110	-15.27	20240425	1713	53.82	20240307	3485	-24.39	20230601	1166	125.99	20231116	1.10	N	217730	500	279 억	408719	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History