KissMeData/174900/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	17040	-760	5	-4.27	6019666850	351089	233.57	18170	18790	16380	23100	12460	17800	17144.06	8.31	-45660	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2933	-22.07	10.53	12	2.04	-772.00	1619.00	25800	20230609	-33.95	10950	20231027	55.62	22150	-23.07	20240305	12580	35.45	20240108	25800	-33.95	20230609	10950	55.62	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
3	20240531	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	-660	5	-3.71	5829107180	339887	226.12	18170	18790	16380	23100	12460	17800	17148.33	8.31	-47094	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2951	-22.20	10.59	12	1.97	-772.00	1619.00	25800	20230609	-33.57	10950	20231027	56.53	22150	-22.62	20240305	12580	36.25	20240108	25800	-33.57	20230609	10950	56.53	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
4	20240531	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-800	5	-4.49	5558813440	323992	215.54	18170	18790	16380	23100	12460	17800	17155.39	8.31	-49385	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2926	-22.02	10.50	12	1.88	-772.00	1619.00	25800	20230609	-34.11	10950	20231027	55.25	22150	-23.25	20240305	12580	35.14	20240108	25800	-34.11	20230609	10950	55.25	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
5	20240531	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	-950	5	-5.34	5382046980	313614	208.64	18170	18790	16380	23100	12460	17800	17159.45	8.31	-47578	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2901	-21.83	10.41	12	1.82	-772.00	1619.00	25800	20230609	-34.69	10950	20231027	53.88	22150	-23.93	20240305	12580	33.94	20240108	25800	-34.69	20230609	10950	53.88	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
6	20240531	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	17110	-690	5	-3.88	4994466850	290623	193.34	18170	18790	16380	23100	12460	17800	17183.39	8.31	-41726	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2945	-22.16	10.57	12	1.69	-772.00	1619.00	25800	20230609	-33.68	10950	20231027	56.26	22150	-22.75	20240305	12580	36.01	20240108	25800	-33.68	20230609	10950	56.26	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
7	20240531	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-880	5	-4.94	4822450780	280541	186.64	18170	18790	16380	23100	12460	17800	17187.77	8.31	-41646	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2913	-21.92	10.45	12	1.63	-772.00	1619.00	25800	20230609	-34.42	10950	20231027	54.52	22150	-23.61	20240305	12580	34.50	20240108	25800	-34.42	20230609	10950	54.52	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
8	20240531	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-830	5	-4.66	4189829350	242935	161.62	18170	18790	16380	23100	12460	17800	17244.56	8.31	-39052	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	2921	-21.98	10.48	12	1.41	-772.00	1619.00	25800	20230609	-34.22	10950	20231027	54.98	22150	-23.39	20240305	12580	34.90	20240108	25800	-34.22	20230609	10950	54.98	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
9	20240531	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	17980	180	2	1.01	752541880	41265	27.45	18170	18790	17920	23100	12460	17800	18246.99	8.31	-5502	18866	18332	18066	17532	17266	18200	17400	86	5300	500	12810	10	1	17214182	3095	-23.29	11.11	12	0.24	-772.00	1619.00	25800	20230609	-30.31	10950	20231027	64.20	22150	-18.83	20240305	12580	42.93	20240108	25800	-30.31	20230609	10950	64.20	20231027	1.16	N	174900	500	86 억	1431289	N	N	0	N	N
10	20240530	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-460	5	-2.52	2697661870	148861	72.25	18100	18600	17800	23700	12790	18260	18125.08	8.29	12132	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3064	-23.06	10.99	12	0.86	-772.00	1619.00	25800	20230609	-31.01	10950	20231027	62.56	22150	-19.64	20240305	12580	41.49	20240108	25800	-31.01	20230609	10950	62.56	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
11	20240530	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	17960	-300	5	-1.64	2385084060	131328	63.74	18100	18600	17800	23700	12790	18260	18161.28	8.29	5983	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3092	-23.26	11.09	12	0.76	-772.00	1619.00	25800	20230609	-30.39	10950	20231027	64.02	22150	-18.92	20240305	12580	42.77	20240108	25800	-30.39	20230609	10950	64.02	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
12	20240530	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	-270	5	-1.48	2044984680	112317	54.51	18100	18600	17870	23700	12790	18260	18207.26	8.29	5164	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3097	-23.30	11.11	12	0.65	-772.00	1619.00	25800	20230609	-30.27	10950	20231027	64.29	22150	-18.78	20240305	12580	43.00	20240108	25800	-30.27	20230609	10950	64.29	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
13	20240530	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	-170	5	-0.93	1753681750	96122	46.65	18100	18600	17870	23700	12790	18260	18244.33	8.29	4086	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3114	-23.43	11.17	12	0.56	-772.00	1619.00	25800	20230609	-29.88	10950	20231027	65.21	22150	-18.33	20240305	12580	43.80	20240108	25800	-29.88	20230609	10950	65.21	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
14	20240530	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	60	2	0.33	1471186520	80601	39.12	18100	18600	17870	23700	12790	18260	18252.71	8.29	5204	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3154	-23.73	11.32	12	0.47	-772.00	1619.00	25800	20230609	-28.99	10950	20231027	67.31	22150	-17.29	20240305	12580	45.63	20240108	25800	-28.99	20230609	10950	67.31	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
15	20240530	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	140	2	0.77	1312087530	71945	34.92	18100	18600	17870	23700	12790	18260	18237.37	8.29	8268	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3167	-23.83	11.37	12	0.42	-772.00	1619.00	25800	20230609	-28.68	10950	20231027	68.04	22150	-16.93	20240305	12580	46.26	20240108	25800	-28.68	20230609	10950	68.04	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
16	20240530	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	18210	-50	5	-0.27	750134700	41404	20.10	18100	18420	17870	23700	12790	18260	18117.45	8.29	4506	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3135	-23.59	11.25	12	0.24	-772.00	1619.00	25800	20230609	-29.42	10950	20231027	66.30	22150	-17.79	20240305	12580	44.75	20240108	25800	-29.42	20230609	10950	66.30	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
17	20240530	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	-120	5	-0.66	385728400	21439	10.41	18100	18140	17870	23700	12790	18260	17991.90	8.29	3824	19773	19016	18593	17836	17413	18805	17625	86	5440	500	13140	10	1	17214182	3123	-23.50	11.20	12	0.12	-772.00	1619.00	25800	20230609	-29.69	10950	20231027	65.66	22150	-18.10	20240305	12580	44.20	20240108	25800	-29.69	20230609	10950	65.66	20231027	1.11	N	174900	500	86 억	1426579	N	N	0	N	N
18	20240529	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	-370	5	-1.99	3807157400	204002	74.74	18600	19350	18170	24200	13050	18630	18662.92	8.30	7866	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3143	-23.65	11.28	12	1.19	-772.00	1619.00	25800	20230609	-29.22	10950	20231027	66.76	22150	-17.56	20240305	12580	45.15	20240108	25800	-29.22	20230609	10950	66.76	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
19	20240529	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	18280	-350	5	-1.88	3704133690	198358	72.68	18600	19350	18170	24200	13050	18630	18673.98	8.30	7130	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3147	-23.68	11.29	12	1.15	-772.00	1619.00	25800	20230609	-29.15	10950	20231027	66.94	22150	-17.47	20240305	12580	45.31	20240108	25800	-29.15	20230609	10950	66.94	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
20	20240529	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-310	5	-1.66	3244392920	173160	63.44	18600	19350	18240	24200	13050	18630	18736.40	8.30	-981	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3154	-23.73	11.32	12	1.01	-772.00	1619.00	25800	20230609	-28.99	10950	20231027	67.31	22150	-17.29	20240305	12580	45.63	20240108	25800	-28.99	20230609	10950	67.31	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
21	20240529	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	18380	-250	5	-1.34	2913880450	155116	56.83	18600	19350	18370	24200	13050	18630	18785.18	8.30	-2266	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3164	-23.81	11.35	12	0.90	-772.00	1619.00	25800	20230609	-28.76	10950	20231027	67.85	22150	-17.02	20240305	12580	46.10	20240108	25800	-28.76	20230609	10950	67.85	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
22	20240529	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	-220	5	-1.18	2634029870	139931	51.27	18600	19350	18400	24200	13050	18630	18823.79	8.30	-4964	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3169	-23.85	11.37	12	0.81	-772.00	1619.00	25800	20230609	-28.64	10950	20231027	68.13	22150	-16.88	20240305	12580	46.34	20240108	25800	-28.64	20230609	10950	68.13	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
23	20240529	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	18730	100	2	0.54	2295879570	121764	44.61	18600	19350	18400	24200	13050	18630	18855.18	8.30	-6101	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3224	-24.26	11.57	12	0.71	-772.00	1619.00	25800	20230609	-27.40	10950	20231027	71.05	22150	-15.44	20240305	12580	48.89	20240108	25800	-27.40	20230609	10950	71.05	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
24	20240529	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	18940	310	2	1.66	1975005270	104705	38.36	18600	19350	18400	24200	13050	18630	18862.60	8.30	-4328	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3260	-24.53	11.70	12	0.61	-772.00	1619.00	25800	20230609	-26.59	10950	20231027	72.97	22150	-14.49	20240305	12580	50.56	20240108	25800	-26.59	20230609	10950	72.97	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
25	20240529	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	18620	-10	5	-0.05	428369010	23153	8.48	18600	18650	18400	24200	13050	18630	18501.59	8.30	-3254	20116	19372	18996	18252	17876	19185	18065	86	5570	500	13410	10	1	17214182	3205	-24.12	11.50	12	0.13	-772.00	1619.00	25800	20230609	-27.83	10950	20231027	70.05	22150	-15.94	20240305	12580	48.01	20240108	25800	-27.83	20230609	10950	70.05	20231027	1.19	N	174900	500	86 억	1429326	N	N	0	N	N
26	20240528	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	18630	-890	5	-4.56	5143686860	268450	55.85	19500	19740	18620	25350	13670	19520	19162.56	8.88	-19318	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3060	-24.13	11.51	12	1.63	-772.00	1619.00	25800	20230609	-27.79	10950	20231027	70.14	22150	-15.89	20240305	12580	48.09	20240108	25800	-27.79	20230609	10950	70.14	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
27	20240528	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	18720	-800	5	-4.10	4789551360	249464	51.90	19500	19740	18660	25350	13670	19520	19199.37	8.88	-21411	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3074	-24.25	11.56	12	1.52	-772.00	1619.00	25800	20230609	-27.44	10950	20231027	70.96	22150	-15.49	20240305	12580	48.81	20240108	25800	-27.44	20230609	10950	70.96	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
28	20240528	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	-720	5	-3.69	4077397500	211461	43.99	19500	19740	18710	25350	13670	19520	19282.03	8.88	-26831	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3088	-24.35	11.61	12	1.29	-772.00	1619.00	25800	20230609	-27.13	10950	20231027	71.69	22150	-15.12	20240305	12580	49.44	20240108	25800	-27.13	20230609	10950	71.69	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
29	20240528	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	-460	5	-2.36	3138042860	161898	33.68	19500	19740	19060	25350	13670	19520	19382.84	8.88	-18545	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3130	-24.69	11.77	12	0.99	-772.00	1619.00	25800	20230609	-26.12	10950	20231027	74.06	22150	-13.95	20240305	12580	51.51	20240108	25800	-26.12	20230609	10950	74.06	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
30	20240528	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	19330	-190	5	-0.97	2661368800	137027	28.51	19500	19740	19120	25350	13670	19520	19422.22	8.88	-12441	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3175	-25.04	11.94	12	0.83	-772.00	1619.00	25800	20230609	-25.08	10950	20231027	76.53	22150	-12.73	20240305	12580	53.66	20240108	25800	-25.08	20230609	10950	76.53	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
31	20240528	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-140	5	-0.72	2485476460	127891	26.61	19500	19740	19120	25350	13670	19520	19434.33	8.88	-12039	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3183	-25.10	11.97	12	0.78	-772.00	1619.00	25800	20230609	-24.88	10950	20231027	76.99	22150	-12.51	20240305	12580	54.05	20240108	25800	-24.88	20230609	10950	76.99	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
32	20240528	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	-300	5	-1.54	2171735670	111733	23.25	19500	19740	19120	25350	13670	19520	19436.83	8.88	-14078	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3157	-24.90	11.87	12	0.68	-772.00	1619.00	25800	20230609	-25.50	10950	20231027	75.53	22150	-13.23	20240305	12580	52.78	20240108	25800	-25.50	20230609	10950	75.53	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
33	20240528	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	0	3	0.00	549915700	28257	5.88	19500	19620	19300	25350	13670	19520	19461.22	8.88	-5926	20060	19790	19310	19040	18560	19925	19175	82	5830	500	14050	10	1	16423321	3206	-25.28	12.06	12	0.17	-772.00	1619.00	25800	20230609	-24.34	10950	20231027	78.26	22150	-11.87	20240305	12580	55.17	20240108	25800	-24.34	20230609	10950	78.26	20231027	1.22	N	174900	500	82 억	1459081	N	N	0	N	N
34	20240527	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	-30	5	-0.15	9172620520	477935	28.74	19320	19580	18830	25400	13690	19550	19185.82	9.41	-70624	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3206	-25.28	12.06	12	2.91	-772.00	1619.00	25800	20230609	-24.34	10950	20231027	78.26	22150	-11.87	20240305	12580	55.17	20240108	25800	-24.34	20230609	10950	78.26	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
35	20240527	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	19370	-180	5	-0.92	8829523770	460318	27.68	19320	19580	18830	25400	13690	19550	19174.73	9.41	-66212	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3181	-25.09	11.96	12	2.80	-772.00	1619.00	25800	20230609	-24.92	10950	20231027	76.89	22150	-12.55	20240305	12580	53.97	20240108	25800	-24.92	20230609	10950	76.89	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
36	20240527	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	-260	5	-1.33	7576141090	395642	23.79	19320	19550	18830	25400	13690	19550	19140.57	9.41	-45920	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3168	-24.99	11.91	12	2.41	-772.00	1619.00	25800	20230609	-25.23	10950	20231027	76.16	22150	-12.91	20240305	12580	53.34	20240108	25800	-25.23	20230609	10950	76.16	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
37	20240527	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	-410	5	-2.10	6781658810	354143	21.30	19320	19550	18830	25400	13690	19550	19140.09	9.41	-35251	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3143	-24.79	11.82	12	2.16	-772.00	1619.00	25800	20230609	-25.81	10950	20231027	74.79	22150	-13.59	20240305	12580	52.15	20240108	25800	-25.81	20230609	10950	74.79	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
38	20240527	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	-320	5	-1.64	6160595880	321825	19.35	19320	19550	18830	25400	13690	19550	19132.14	9.41	-23089	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3158	-24.91	11.88	12	1.96	-772.00	1619.00	25800	20230609	-25.47	10950	20231027	75.62	22150	-13.18	20240305	12580	52.86	20240108	25800	-25.47	20230609	10950	75.62	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
39	20240527	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	-330	5	-1.69	5365348990	280461	16.87	19320	19550	18830	25400	13690	19550	19117.95	9.41	-10656	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3157	-24.90	11.87	12	1.71	-772.00	1619.00	25800	20230609	-25.50	10950	20231027	75.53	22150	-13.23	20240305	12580	52.78	20240108	25800	-25.50	20230609	10950	75.53	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
40	20240527	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	18950	-600	5	-3.07	4274586230	223604	13.45	19320	19550	18830	25400	13690	19550	19100.44	9.41	-5853	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3112	-24.55	11.70	12	1.36	-772.00	1619.00	25800	20230609	-26.55	10950	20231027	73.06	22150	-14.45	20240305	12580	50.64	20240108	25800	-26.55	20230609	10950	73.06	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
41	20240527	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	-360	5	-1.84	1654782630	86098	5.18	19320	19550	19000	25400	13690	19550	19185.35	9.41	5504	21763	20656	18803	17696	15843	21210	18250	82	5850	500	14070	10	1	16423321	3152	-24.86	11.85	12	0.52	-772.00	1619.00	25800	20230609	-25.62	10950	20231027	75.25	22150	-13.36	20240305	12580	52.54	20240108	25800	-25.62	20230609	10950	75.25	20231027	1.26	N	174900	500	82 억	1545541	N	N	0	N	N
42	20240524	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	19550	2290	2	13.27	31632900910	1647982	577.08	17200	19910	16950	22400	12090	17260	19194.48	8.68	218879	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	3211	-25.32	12.08	12	10.03	-772.00	1619.00	25800	20230609	-24.22	10950	20231027	78.54	22150	-11.74	20240305	12580	55.41	20240108	25800	-24.22	20230609	10950	78.54	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
43	20240524	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	19620	2360	2	13.67	30336595220	1581593	553.83	17200	19910	16950	22400	12090	17260	19181.40	8.68	198445	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	3222	-25.41	12.12	12	9.63	-772.00	1619.00	25800	20230609	-23.95	10950	20231027	79.18	22150	-11.42	20240305	12580	55.96	20240108	25800	-23.95	20230609	10950	79.18	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
44	20240524	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	2320	2	13.44	25885691660	1356557	475.03	17200	19800	16950	22400	12090	17260	19082.31	8.68	171018	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	3216	-25.36	12.09	12	8.26	-772.00	1619.00	25800	20230609	-24.11	10950	20231027	78.81	22150	-11.60	20240305	12580	55.64	20240108	25800	-24.11	20230609	10950	78.81	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
45	20240524	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	2270	2	13.15	22034779810	1160639	406.43	17200	19770	16950	22400	12090	17260	18985.49	8.68	152682	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	3207	-25.30	12.06	12	7.07	-772.00	1619.00	25800	20230609	-24.30	10950	20231027	78.36	22150	-11.83	20240305	12580	55.25	20240108	25800	-24.30	20230609	10950	78.36	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
46	20240524	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	2320	2	13.44	18606658280	984974	344.91	17200	19770	16950	22400	12090	17260	18891.01	8.68	117942	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	3216	-25.36	12.09	12	6.00	-772.00	1619.00	25800	20230609	-24.11	10950	20231027	78.81	22150	-11.60	20240305	12580	55.64	20240108	25800	-24.11	20230609	10950	78.81	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
47	20240524	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	1510	2	8.75	10368426720	560537	196.29	17200	19410	16950	22400	12090	17260	18497.98	8.68	73250	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	3083	-24.31	11.59	12	3.41	-772.00	1619.00	25800	20230609	-27.25	10950	20231027	71.42	22150	-15.26	20240305	12580	49.21	20240108	25800	-27.25	20230609	10950	71.42	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
48	20240524	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	740	2	4.29	3176869650	177634	62.20	17200	18290	16950	22400	12090	17260	17885.42	8.68	30759	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	2956	-23.32	11.12	12	1.08	-772.00	1619.00	25800	20230609	-30.23	10950	20231027	64.38	22150	-18.74	20240305	12580	43.08	20240108	25800	-30.23	20230609	10950	64.38	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
49	20240524	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	-170	5	-0.98	219570100	12857	4.50	17200	17200	16950	22400	12090	17260	17073.48	8.68	-929	18133	17696	17003	16566	15873	17915	16785	82	5140	500	12420	10	1	16423321	2807	-22.14	10.56	12	0.08	-772.00	1619.00	25800	20230609	-33.76	10950	20231027	56.07	22150	-22.84	20240305	12580	35.85	20240108	25800	-33.76	20230609	10950	56.07	20231027	1.24	N	174900	500	82 억	1425160	N	N	1	N	N
50	20240523	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	17260	320	2	1.89	4793521200	283091	59.24	16890	17440	16310	22000	11860	16940	16932.43	8.79	7099	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2835	-22.36	10.66	12	1.72	-772.00	1619.00	25800	20230609	-33.10	10950	20231027	57.63	22150	-22.08	20240305	12580	37.20	20240108	25800	-33.10	20230609	10950	57.63	20231027	1.24	N	174900	500	82 억	1443351	N	N	1	N	N
51	20240523	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	430	2	2.54	4565022460	269917	56.48	16890	17440	16310	22000	11860	16940	16912.69	8.79	7887	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2853	-22.50	10.73	12	1.64	-772.00	1619.00	25800	20230609	-32.67	10950	20231027	58.63	22150	-21.58	20240305	12580	38.08	20240108	25800	-32.67	20230609	10950	58.63	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
52	20240523	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17270	330	2	1.95	3717656810	221103	46.27	16890	17440	16310	22000	11860	16940	16814.14	8.79	15979	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2836	-22.37	10.67	12	1.35	-772.00	1619.00	25800	20230609	-33.06	10950	20231027	57.72	22150	-22.03	20240305	12580	37.28	20240108	25800	-33.06	20230609	10950	57.72	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
53	20240523	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-390	5	-2.30	1963269280	118681	24.83	16890	17000	16310	22000	11860	16940	16542.41	8.79	3979	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2718	-21.44	10.22	12	0.72	-772.00	1619.00	25800	20230609	-35.85	10950	20231027	51.14	22150	-25.28	20240305	12580	31.56	20240108	25800	-35.85	20230609	10950	51.14	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
54	20240523	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	-450	5	-2.66	1786572920	108015	22.60	16890	17000	16310	22000	11860	16940	16540.04	8.79	1508	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2708	-21.36	10.19	12	0.66	-772.00	1619.00	25800	20230609	-36.09	10950	20231027	50.59	22150	-25.55	20240305	12580	31.08	20240108	25800	-36.09	20230609	10950	50.59	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
55	20240523	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	-470	5	-2.77	1551532850	93715	19.61	16890	17000	16310	22000	11860	16940	16555.86	8.79	5210	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2705	-21.33	10.17	12	0.57	-772.00	1619.00	25800	20230609	-36.16	10950	20231027	50.41	22150	-25.64	20240305	12580	30.92	20240108	25800	-36.16	20230609	10950	50.41	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
56	20240523	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	-220	5	-1.30	1308743000	79064	16.54	16890	17000	16310	22000	11860	16940	16552.96	8.79	4001	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2746	-21.66	10.33	12	0.48	-772.00	1619.00	25800	20230609	-35.19	10950	20231027	52.69	22150	-24.51	20240305	12580	32.91	20240108	25800	-35.19	20230609	10950	52.69	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
57	20240523	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-560	5	-3.31	657778310	39679	8.30	16890	17000	16350	22000	11860	16940	16577.49	8.79	-616	18380	17660	16480	15760	14580	18020	16120	82	5060	500	12190	10	1	16423321	2690	-21.22	10.12	12	0.24	-772.00	1619.00	25800	20230609	-36.51	10950	20231027	49.59	22150	-26.05	20240305	12580	30.21	20240108	25800	-36.51	20230609	10950	49.59	20231027	1.24	N	174900	500	82 억	1443351	N	N	0	N	N
58	20240522	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	1700	2	11.15	7648175140	463169	443.58	15420	17200	15300	19810	10670	15240	16509.46	8.74	28386	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2782	-21.94	10.46	12	2.82	-772.00	1619.00	25800	20230609	-34.34	10950	20231027	54.70	22150	-23.52	20240305	12580	34.66	20240108	25800	-34.34	20230609	10950	54.70	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
59	20240522	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	1600	2	10.50	7219235550	437793	419.28	15420	17200	15300	19810	10670	15240	16490.08	8.74	23987	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2766	-21.81	10.40	12	2.67	-772.00	1619.00	25800	20230609	-34.73	10950	20231027	53.79	22150	-23.97	20240305	12580	33.86	20240108	25800	-34.73	20230609	10950	53.79	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
60	20240522	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	850	2	5.58	2381720120	149975	143.63	15420	16250	15300	19810	10670	15240	15880.80	8.74	7010	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2643	-20.84	9.94	12	0.91	-772.00	1619.00	25800	20230609	-37.64	10950	20231027	46.94	22150	-27.36	20240305	12580	27.90	20240108	25800	-37.64	20230609	10950	46.94	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
61	20240522	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	820	2	5.38	2067600010	130461	124.94	15420	16250	15300	19810	10670	15240	15848.43	8.74	9669	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2638	-20.80	9.92	12	0.79	-772.00	1619.00	25800	20230609	-37.75	10950	20231027	46.67	22150	-27.49	20240305	12580	27.66	20240108	25800	-37.75	20230609	10950	46.67	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
62	20240522	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	710	2	4.66	1819320820	115021	110.16	15420	16250	15300	19810	10670	15240	15817.31	8.74	11522	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2620	-20.66	9.85	12	0.70	-772.00	1619.00	25800	20230609	-38.18	10950	20231027	45.66	22150	-27.99	20240305	12580	26.79	20240108	25800	-38.18	20230609	10950	45.66	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
63	20240522	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	640	2	4.20	1464511920	92870	88.94	15420	16250	15300	19810	10670	15240	15769.51	8.74	13566	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2608	-20.57	9.81	12	0.57	-772.00	1619.00	25800	20230609	-38.45	10950	20231027	45.02	22150	-28.31	20240305	12580	26.23	20240108	25800	-38.45	20230609	10950	45.02	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
64	20240522	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	240	2	1.57	331665270	21533	20.62	15420	15520	15300	19810	10670	15240	15402.68	8.74	1321	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2542	-20.05	9.56	12	0.13	-772.00	1619.00	25800	20230609	-40.00	10950	20231027	41.37	22150	-30.11	20240305	12580	23.05	20240108	25800	-40.00	20230609	10950	41.37	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
65	20240522	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15400	160	2	1.05	67635730	4385	4.20	15420	15520	15370	19810	10670	15240	15424.51	8.74	469	15746	15492	15156	14902	14566	15620	15030	82	4570	500	10970	10	1	16423321	2529	-19.95	9.51	12	0.03	-772.00	1619.00	25800	20230609	-40.31	10950	20231027	40.64	22150	-30.47	20240305	12580	22.42	20240108	25800	-40.31	20230609	10950	40.64	20231027	1.23	N	174900	500	82 억	1436179	N	N	0	N	N
66	20240521	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	110	2	0.73	1565422150	103074	65.74	15130	15410	14820	19660	10600	15130	15187.33	8.81	-6428	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2503	-19.74	9.41	12	0.63	-772.00	1619.00	25800	20230609	-40.93	10950	20231027	39.18	22150	-31.20	20240305	12580	21.14	20240108	25800	-40.93	20230609	10950	39.18	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
67	20240521	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15370	240	2	1.59	1453554030	95750	61.07	15130	15410	14820	19660	10600	15130	15180.72	8.81	-7046	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2524	-19.91	9.49	12	0.58	-772.00	1619.00	25800	20230609	-40.43	10950	20231027	40.37	22150	-30.61	20240305	12580	22.18	20240108	25800	-40.43	20230609	10950	40.37	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
68	20240521	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15250	120	2	0.79	1258460120	83003	52.94	15130	15410	14820	19660	10600	15130	15161.62	8.81	-6410	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2505	-19.75	9.42	12	0.51	-772.00	1619.00	25800	20230609	-40.89	10950	20231027	39.27	22150	-31.15	20240305	12580	21.22	20240108	25800	-40.89	20230609	10950	39.27	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
69	20240521	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-10	5	-0.07	1188701710	78404	50.00	15130	15410	14820	19660	10600	15130	15161.24	8.81	-5500	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2483	-19.59	9.34	12	0.48	-772.00	1619.00	25800	20230609	-41.40	10950	20231027	38.08	22150	-31.74	20240305	12580	20.19	20240108	25800	-41.40	20230609	10950	38.08	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
70	20240521	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15070	-60	5	-0.40	1067660420	70424	44.91	15130	15410	14820	19660	10600	15130	15160.46	8.81	-6049	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2475	-19.52	9.31	12	0.43	-772.00	1619.00	25800	20230609	-41.59	10950	20231027	37.63	22150	-31.96	20240305	12580	19.79	20240108	25800	-41.59	20230609	10950	37.63	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
71	20240521	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	170	2	1.12	860817720	56799	36.22	15130	15410	14820	19660	10600	15130	15155.51	8.81	-5256	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2513	-19.82	9.45	12	0.35	-772.00	1619.00	25800	20230609	-40.70	10950	20231027	39.73	22150	-30.93	20240305	12580	21.62	20240108	25800	-40.70	20230609	10950	39.73	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
72	20240521	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	210	2	1.39	671345700	44447	28.35	15130	15380	14820	19660	10600	15130	15104.41	8.81	-3818	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2519	-19.87	9.47	12	0.27	-772.00	1619.00	25800	20230609	-40.54	10950	20231027	40.09	22150	-30.74	20240305	12580	21.94	20240108	25800	-40.54	20230609	10950	40.09	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
73	20240521	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-20	5	-0.13	140640230	9305	5.93	15130	15190	15080	19660	10600	15130	15114.48	8.81	-2490	16423	15776	15453	14806	14483	15615	14645	82	4530	500	10890	10	1	16423321	2482	-19.57	9.33	12	0.06	-772.00	1619.00	25800	20230609	-41.43	10950	20231027	37.99	22150	-31.78	20240305	12580	20.11	20240108	25800	-41.43	20230609	10950	37.99	20231027	1.23	N	174900	500	82 억	1446235	N	N	0	N	N
74	20240517	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	-380	5	-2.33	2525878970	160032	119.50	16270	16270	15400	21200	11430	16320	15783.04	8.81	11676	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2618	-20.65	9.85	12	0.97	-772.00	1619.00	25800	20230609	-38.22	10950	20231027	45.57	22150	-28.04	20240305	12580	26.71	20240108	25800	-38.22	20230609	10950	45.57	20231027	1.25	N	174900	500	82 억	1447240	N	N	184	N	N
75	20240517	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	-410	5	-2.51	2468014950	156402	116.79	16270	16270	15400	21200	11430	16320	15779.89	8.81	12321	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2613	-20.61	9.83	12	0.95	-772.00	1619.00	25800	20230609	-38.33	10950	20231027	45.30	22150	-28.17	20240305	12580	26.47	20240108	25800	-38.33	20230609	10950	45.30	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
76	20240517	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-490	5	-3.00	2227940320	141247	105.47	16270	16270	15400	21200	11430	16320	15773.30	8.81	11782	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2600	-20.51	9.78	12	0.86	-772.00	1619.00	25800	20230609	-38.64	10950	20231027	44.57	22150	-28.53	20240305	12580	25.83	20240108	25800	-38.64	20230609	10950	44.57	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
77	20240517	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	-330	5	-2.02	2038916890	129337	96.58	16270	16270	15400	21200	11430	16320	15764.31	8.81	10589	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2626	-20.71	9.88	12	0.79	-772.00	1619.00	25800	20230609	-38.02	10950	20231027	46.03	22150	-27.81	20240305	12580	27.11	20240108	25800	-38.02	20230609	10950	46.03	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
78	20240517	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-370	5	-2.27	1911370360	121344	90.61	16270	16270	15400	21200	11430	16320	15751.59	8.81	11498	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2620	-20.66	9.85	12	0.74	-772.00	1619.00	25800	20230609	-38.18	10950	20231027	45.66	22150	-27.99	20240305	12580	26.79	20240108	25800	-38.18	20230609	10950	45.66	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
79	20240517	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-210	5	-1.29	1754793190	111520	83.27	16270	16270	15400	21200	11430	16320	15735.15	8.81	10608	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2646	-20.87	9.95	12	0.68	-772.00	1619.00	25800	20230609	-37.56	10950	20231027	47.12	22150	-27.27	20240305	12580	28.06	20240108	25800	-37.56	20230609	10950	47.12	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
80	20240517	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-520	5	-3.19	1349202290	86113	64.30	16270	16270	15400	21200	11430	16320	15667.69	8.81	3383	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2595	-20.47	9.76	12	0.52	-772.00	1619.00	25800	20230609	-38.76	10950	20231027	44.29	22150	-28.67	20240305	12580	25.60	20240108	25800	-38.76	20230609	10950	44.29	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
81	20240517	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	-590	5	-3.62	208158470	13032	9.73	16270	16270	15720	21200	11430	16320	15972.45	8.81	-1980	17226	16772	16536	16082	15846	16655	15965	82	4880	500	11750	10	1	16423321	2583	-20.38	9.72	12	0.08	-772.00	1619.00	25800	20230609	-39.03	10950	20231027	43.65	22150	-28.98	20240305	12580	25.04	20240108	25800	-39.03	20230609	10950	43.65	20231027	1.25	N	174900	500	82 억	1447240	N	N	0	N	N
82	20240516	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	-220	5	-1.33	2211579890	133034	195.55	16540	16990	16300	21500	11580	16540	16624.39	8.86	-1452	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2680	-21.14	10.08	12	0.81	-772.00	1619.00	25800	20230609	-36.74	10950	20231027	49.04	22150	-26.32	20240305	12580	29.73	20240108	25800	-36.74	20230609	10950	49.04	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
83	20240516	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-210	5	-1.27	2157523970	129721	190.68	16540	16990	16300	21500	11580	16540	16632.03	8.86	-896	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2682	-21.15	10.09	12	0.79	-772.00	1619.00	25800	20230609	-36.71	10950	20231027	49.13	22150	-26.28	20240305	12580	29.81	20240108	25800	-36.71	20230609	10950	49.13	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
84	20240516	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-40	5	-0.24	1875033050	112460	165.31	16540	16990	16410	21500	11580	16540	16672.89	8.86	3264	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2710	-21.37	10.19	12	0.68	-772.00	1619.00	25800	20230609	-36.05	10950	20231027	50.68	22150	-25.51	20240305	12580	31.16	20240108	25800	-36.05	20230609	10950	50.68	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
85	20240516	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	-120	5	-0.73	1716404420	102833	151.16	16540	16990	16420	21500	11580	16540	16691.18	8.86	4243	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2697	-21.27	10.14	12	0.63	-772.00	1619.00	25800	20230609	-36.36	10950	20231027	49.95	22150	-25.87	20240305	12580	30.52	20240108	25800	-36.36	20230609	10950	49.95	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
86	20240516	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	-50	5	-0.30	1499349700	89672	131.81	16540	16990	16470	21500	11580	16540	16720.38	8.86	4423	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2708	-21.36	10.19	12	0.55	-772.00	1619.00	25800	20230609	-36.09	10950	20231027	50.59	22150	-25.55	20240305	12580	31.08	20240108	25800	-36.09	20230609	10950	50.59	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
87	20240516	110755	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-20	5	-0.12	1345140040	80339	118.09	16540	16990	16470	21500	11580	16540	16743.30	8.86	8103	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2713	-21.40	10.20	12	0.49	-772.00	1619.00	25800	20230609	-35.97	10950	20231027	50.87	22150	-25.42	20240305	12580	31.32	20240108	25800	-35.97	20230609	10950	50.87	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
88	20240516	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	240	2	1.45	818752900	48610	71.45	16540	16990	16540	21500	11580	16540	16843.30	8.86	15797	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2756	-21.74	10.36	12	0.30	-772.00	1619.00	25800	20230609	-34.96	10950	20231027	53.24	22150	-24.24	20240305	12580	33.39	20240108	25800	-34.96	20230609	10950	53.24	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
89	20240516	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	110	2	0.67	140919700	8480	12.46	16540	16700	16540	21500	11580	16540	16617.89	8.86	4298	17160	16850	16570	16260	15980	17005	16415	82	4960	500	11900	10	1	16423321	2734	-21.57	10.28	12	0.05	-772.00	1619.00	25800	20230609	-35.47	10950	20231027	52.05	22150	-24.83	20240305	12580	32.35	20240108	25800	-35.47	20230609	10950	52.05	20231027	1.22	N	174900	500	82 억	1455417	N	N	0	N	N
90	20240514	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16540	250	2	1.53	1037737810	62301	61.32	16290	16880	16290	21150	11410	16290	16656.86	8.85	5207	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2716	-21.42	10.22	12	0.38	-772.00	1619.00	25800	20230609	-35.89	10950	20231027	51.05	22150	-25.33	20240305	12580	31.48	20240108	25800	-35.89	20230609	10950	51.05	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
91	20240514	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	390	2	2.39	940250130	56419	55.53	16290	16880	16290	21150	11410	16290	16665.49	8.85	3889	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2739	-21.61	10.30	12	0.34	-772.00	1619.00	25800	20230609	-35.35	10950	20231027	52.33	22150	-24.70	20240305	12580	32.59	20240108	25800	-35.35	20230609	10950	52.33	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
92	20240514	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16760	470	2	2.89	858581410	51541	50.73	16290	16880	16290	21150	11410	16290	16658.22	8.85	5527	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2753	-21.71	10.35	12	0.31	-772.00	1619.00	25800	20230609	-35.04	10950	20231027	53.06	22150	-24.33	20240305	12580	33.23	20240108	25800	-35.04	20230609	10950	53.06	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
93	20240514	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	520	2	3.19	781641870	46965	46.22	16290	16860	16290	21150	11410	16290	16643.07	8.85	6987	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2761	-21.77	10.38	12	0.29	-772.00	1619.00	25800	20230609	-34.84	10950	20231027	53.52	22150	-24.11	20240305	12580	33.62	20240108	25800	-34.84	20230609	10950	53.52	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
94	20240514	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	500	2	3.07	669818820	40317	39.68	16290	16840	16290	21150	11410	16290	16613.81	8.85	9147	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2757	-21.75	10.37	12	0.25	-772.00	1619.00	25800	20230609	-34.92	10950	20231027	53.33	22150	-24.20	20240305	12580	33.47	20240108	25800	-34.92	20230609	10950	53.33	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
95	20240514	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	300	2	1.84	522491870	31499	31.00	16290	16720	16290	21150	11410	16290	16587.57	8.85	7189	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2725	-21.49	10.25	12	0.19	-772.00	1619.00	25800	20230609	-35.70	10950	20231027	51.51	22150	-25.10	20240305	12580	31.88	20240108	25800	-35.70	20230609	10950	51.51	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
96	20240514	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	350	2	2.15	429567200	25922	25.51	16290	16670	16290	21150	11410	16290	16571.53	8.85	9082	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2733	-21.55	10.28	12	0.16	-772.00	1619.00	25800	20230609	-35.50	10950	20231027	51.96	22150	-24.88	20240305	12580	32.27	20240108	25800	-35.50	20230609	10950	51.96	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
97	20240514	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	230	2	1.41	151554130	9162	9.02	16290	16670	16290	21150	11410	16290	16541.60	8.85	4461	16710	16500	16360	16150	16010	16430	16080	82	4860	500	11720	10	1	16423321	2713	-21.40	10.20	12	0.06	-772.00	1619.00	25800	20230609	-35.97	10950	20231027	50.87	22150	-25.42	20240305	12580	31.32	20240108	25800	-35.97	20230609	10950	50.87	20231027	1.29	N	174900	500	82 억	1453212	N	N	0	N	N
98	20240513	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-430	5	-2.57	1652922590	101042	87.11	16500	16570	16220	21700	11710	16720	16359.10	8.82	11861	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2675	-21.10	10.06	12	0.62	-772.00	1619.00	25800	20230609	-36.86	10950	20231027	48.77	22150	-26.46	20240305	12580	29.49	20240108	25800	-36.86	20230609	10950	48.77	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
99	20240513	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	-310	5	-1.85	1518248290	92800	80.00	16500	16570	16220	21700	11710	16720	16360.43	8.82	9742	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2695	-21.26	10.14	12	0.57	-772.00	1619.00	25800	20230609	-36.40	10950	20231027	49.86	22150	-25.91	20240305	12580	30.45	20240108	25800	-36.40	20230609	10950	49.86	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
100	20240513	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	-330	5	-1.97	1378440770	84267	72.64	16500	16570	16220	21700	11710	16720	16358.01	8.82	7418	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2692	-21.23	10.12	12	0.51	-772.00	1619.00	25800	20230609	-36.47	10950	20231027	49.68	22150	-26.00	20240305	12580	30.29	20240108	25800	-36.47	20230609	10950	49.68	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
101	20240513	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	-390	5	-2.33	1160976450	70902	61.12	16500	16570	16230	21700	11710	16720	16374.38	8.82	6167	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2682	-21.15	10.09	12	0.43	-772.00	1619.00	25800	20230609	-36.71	10950	20231027	49.13	22150	-26.28	20240305	12580	29.81	20240108	25800	-36.71	20230609	10950	49.13	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
102	20240513	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-270	5	-1.61	1092222610	66708	57.51	16500	16570	16230	21700	11710	16720	16373.19	8.82	7190	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2702	-21.31	10.16	12	0.41	-772.00	1619.00	25800	20230609	-36.24	10950	20231027	50.23	22150	-25.73	20240305	12580	30.76	20240108	25800	-36.24	20230609	10950	50.23	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
103	20240513	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-380	5	-2.27	824659430	50448	43.49	16500	16570	16230	21700	11710	16720	16346.72	8.82	6219	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2684	-21.17	10.09	12	0.31	-772.00	1619.00	25800	20230609	-36.67	10950	20231027	49.22	22150	-26.23	20240305	12580	29.89	20240108	25800	-36.67	20230609	10950	49.22	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
104	20240513	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-260	5	-1.56	568717960	34750	29.96	16500	16570	16230	21700	11710	16720	16365.98	8.82	7163	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2703	-21.32	10.17	12	0.21	-772.00	1619.00	25800	20230609	-36.20	10950	20231027	50.32	22150	-25.69	20240305	12580	30.84	20240108	25800	-36.20	20230609	10950	50.32	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
105	20240513	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-320	5	-1.91	142837530	8676	7.48	16500	16570	16310	21700	11710	16720	16463.52	8.82	-1179	17966	17342	17026	16402	16086	17185	16245	82	4980	500	12030	10	1	16423321	2693	-21.24	10.13	12	0.05	-772.00	1619.00	25800	20230609	-36.43	10950	20231027	49.77	22150	-25.96	20240305	12580	30.37	20240108	25800	-36.43	20230609	10950	49.77	20231027	1.29	N	174900	500	82 억	1448035	N	N	0	N	N
106	20240510	160743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	-760	5	-4.35	1921321190	112938	122.71	17500	17650	16710	22700	12240	17480	17013.32	8.84	676	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2746	-21.66	10.33	12	0.69	-772.00	1619.00	25800	20230609	-35.19	10950	20231027	52.69	22150	-24.51	20240305	12580	32.91	20240108	25800	-35.19	20230609	10950	52.69	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
107	20240510	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	-620	5	-3.55	1616024640	94782	102.98	17500	17650	16710	22700	12240	17480	17049.91	8.84	892	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2769	-21.84	10.41	12	0.58	-772.00	1619.00	25800	20230609	-34.65	10950	20231027	53.97	22150	-23.88	20240305	12580	34.02	20240108	25800	-34.65	20230609	10950	53.97	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
108	20240510	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	-600	5	-3.43	1522322810	89231	96.95	17500	17650	16710	22700	12240	17480	17060.47	8.84	1165	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2772	-21.87	10.43	12	0.54	-772.00	1619.00	25800	20230609	-34.57	10950	20231027	54.16	22150	-23.79	20240305	12580	34.18	20240108	25800	-34.57	20230609	10950	54.16	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
109	20240510	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-610	5	-3.49	1384238510	81054	88.07	17500	17650	16710	22700	12240	17480	17077.98	8.84	1197	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2771	-21.85	10.42	12	0.49	-772.00	1619.00	25800	20230609	-34.61	10950	20231027	54.06	22150	-23.84	20240305	12580	34.10	20240108	25800	-34.61	20230609	10950	54.06	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
110	20240510	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	-580	5	-3.32	1237560410	72349	78.61	17500	17650	16710	22700	12240	17480	17105.43	8.84	-1560	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2776	-21.89	10.44	12	0.44	-772.00	1619.00	25800	20230609	-34.50	10950	20231027	54.34	22150	-23.70	20240305	12580	34.34	20240108	25800	-34.50	20230609	10950	54.34	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
111	20240510	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-610	5	-3.49	1027686530	59963	65.15	17500	17650	16710	22700	12240	17480	17138.68	8.84	-1849	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2771	-21.85	10.42	12	0.37	-772.00	1619.00	25800	20230609	-34.61	10950	20231027	54.06	22150	-23.84	20240305	12580	34.10	20240108	25800	-34.61	20230609	10950	54.06	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
112	20240510	100744	57	100.00	KOSDAQ	제약	N	N	N	N	N	17060	-420	5	-2.40	625217050	36182	39.31	17500	17650	17050	22700	12240	17480	17279.78	8.84	-1355	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2802	-22.10	10.54	12	0.22	-772.00	1619.00	25800	20230609	-33.88	10950	20231027	55.80	22150	-22.98	20240305	12580	35.61	20240108	25800	-33.88	20230609	10950	55.80	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
113	20240510	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	120	2	0.69	84879870	4856	5.28	17500	17650	17350	22700	12240	17480	17479.38	8.84	-1442	17853	17666	17513	17326	17173	17590	17250	82	5220	500	12580	10	1	16423321	2891	-22.80	10.87	12	0.03	-772.00	1619.00	25800	20230609	-31.78	10950	20231027	60.73	22150	-20.54	20240305	12580	39.90	20240108	25800	-31.78	20230609	10950	60.73	20231027	1.23	N	174900	500	82 억	1452253	N	N	1	N	N
114	20240509	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-30	5	-0.17	1597447300	91306	19.48	17600	17700	17360	22750	12260	17510	17495.54	8.85	3281	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2871	-22.64	10.80	12	0.56	-772.00	1619.00	25800	20230609	-32.25	10950	20231027	59.63	22150	-21.08	20240305	12580	38.95	20240108	25800	-32.25	20230609	10950	59.63	20231027	1.23	N	174900	500	82 억	1453509	N	N	1	N	N
115	20240509	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-30	5	-0.17	1553316040	88778	18.94	17600	17700	17360	22750	12260	17510	17496.63	8.85	3367	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2871	-22.64	10.80	12	0.54	-772.00	1619.00	25800	20230609	-32.25	10950	20231027	59.63	22150	-21.08	20240305	12580	38.95	20240108	25800	-32.25	20230609	10950	59.63	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
116	20240509	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	-90	5	-0.51	1333585610	76206	16.26	17600	17700	17360	22750	12260	17510	17499.75	8.85	1294	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2861	-22.56	10.76	12	0.46	-772.00	1619.00	25800	20230609	-32.48	10950	20231027	59.09	22150	-21.35	20240305	12580	38.47	20240108	25800	-32.48	20230609	10950	59.09	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
117	20240509	130746	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-30	5	-0.17	1124356470	64192	13.69	17600	17700	17360	22750	12260	17510	17515.52	8.85	2960	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2871	-22.64	10.80	12	0.39	-772.00	1619.00	25800	20230609	-32.25	10950	20231027	59.63	22150	-21.08	20240305	12580	38.95	20240108	25800	-32.25	20230609	10950	59.63	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
118	20240509	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	17520	10	2	0.06	1005823490	57420	12.25	17600	17700	17360	22750	12260	17510	17516.95	8.85	3942	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2877	-22.69	10.82	12	0.35	-772.00	1619.00	25800	20230609	-32.09	10950	20231027	60.00	22150	-20.90	20240305	12580	39.27	20240108	25800	-32.09	20230609	10950	60.00	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
119	20240509	110734	57	100.00	KOSDAQ	제약	N	N	N	N	N	17490	-20	5	-0.11	910588080	51954	11.08	17600	17700	17370	22750	12260	17510	17526.81	8.85	3794	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2872	-22.66	10.80	12	0.32	-772.00	1619.00	25800	20230609	-32.21	10950	20231027	59.73	22150	-21.04	20240305	12580	39.03	20240108	25800	-32.21	20230609	10950	59.73	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
120	20240509	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	70	2	0.40	690401880	39327	8.39	17600	17700	17410	22750	12260	17510	17555.42	8.85	1512	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2887	-22.77	10.86	12	0.24	-772.00	1619.00	25800	20230609	-31.86	10950	20231027	60.55	22150	-20.63	20240305	12580	39.75	20240108	25800	-31.86	20230609	10950	60.55	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
121	20240509	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	17650	140	2	0.80	173190110	9858	2.10	17600	17700	17500	22750	12260	17510	17568.48	8.85	-675	18636	18072	17536	16972	16436	18355	17255	82	5240	500	12600	10	1	16423321	2899	-22.86	10.90	12	0.06	-772.00	1619.00	25800	20230609	-31.59	10950	20231027	61.19	22150	-20.32	20240305	12580	40.30	20240108	25800	-31.59	20230609	10950	61.19	20231027	1.23	N	174900	500	82 억	1453509	N	N	92	N	N
122	20240508	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	17510	420	2	2.46	8233042660	467138	578.79	17500	18100	17000	22200	11970	17090	17624.52	9.35	-57467	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2876	-22.68	10.82	12	2.84	-772.00	1619.00	25800	20230609	-32.13	10950	20231027	59.91	22150	-20.95	20240305	12580	39.19	20240108	25800	-32.13	20230609	10950	59.91	20231027	1.22	N	174900	500	82 억	1535133	N	N	92	N	N
123	20240508	150735	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	410	2	2.40	8024510990	455227	564.03	17500	18100	17000	22200	11970	17090	17627.49	9.35	-57260	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2874	-22.67	10.81	12	2.77	-772.00	1619.00	25800	20230609	-32.17	10950	20231027	59.82	22150	-20.99	20240305	12580	39.11	20240108	25800	-32.17	20230609	10950	59.82	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
124	20240508	140727	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	70	2	0.41	7215620000	408569	506.22	17500	18100	17000	22200	11970	17090	17660.71	9.35	-53157	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2818	-22.23	10.60	12	2.49	-772.00	1619.00	25800	20230609	-33.49	10950	20231027	56.71	22150	-22.53	20240305	12580	36.41	20240108	25800	-33.49	20230609	10950	56.71	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
125	20240508	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	17280	190	2	1.11	7043334060	398575	493.84	17500	18100	17000	22200	11970	17090	17671.29	9.35	-53016	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2838	-22.38	10.67	12	2.43	-772.00	1619.00	25800	20230609	-33.02	10950	20231027	57.81	22150	-21.99	20240305	12580	37.36	20240108	25800	-33.02	20230609	10950	57.81	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
126	20240508	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	230	2	1.35	6456331060	364348	451.43	17500	18100	17260	22200	11970	17090	17720.23	9.35	-49754	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2845	-22.44	10.70	12	2.22	-772.00	1619.00	25800	20230609	-32.87	10950	20231027	58.17	22150	-21.81	20240305	12580	37.68	20240108	25800	-32.87	20230609	10950	58.17	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
127	20240508	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	540	2	3.16	3157765830	178459	221.11	17500	17910	17260	22200	11970	17090	17694.63	9.35	-28602	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2895	-22.84	10.89	12	1.09	-772.00	1619.00	25800	20230609	-31.67	10950	20231027	61.00	22150	-20.41	20240305	12580	40.14	20240108	25800	-31.67	20230609	10950	61.00	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
128	20240508	100735	57	100.00	KOSDAQ	제약	N	N	N	N	N	17750	660	2	3.86	2730306030	154304	191.19	17500	17910	17260	22200	11970	17090	17694.33	9.35	-15972	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2915	-22.99	10.96	12	0.94	-772.00	1619.00	25800	20230609	-31.20	10950	20231027	62.10	22150	-19.86	20240305	12580	41.10	20240108	25800	-31.20	20230609	10950	62.10	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
129	20240508	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	700	2	4.10	719857270	40917	50.70	17500	17800	17260	22200	11970	17090	17593.11	9.35	-4594	17423	17256	16933	16766	16443	17340	16850	82	5110	500	12300	10	1	16423321	2922	-23.04	10.99	12	0.25	-772.00	1619.00	25800	20230609	-31.05	10950	20231027	62.47	22150	-19.68	20240305	12580	41.41	20240108	25800	-31.05	20230609	10950	62.47	20231027	1.22	N	174900	500	82 억	1535133	N	N	0	N	N
130	20240503	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	-20	5	-0.12	1001347680	60573	51.91	16740	16810	16360	21450	11550	16500	16531.29	9.45	-15526	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2707	-21.35	10.18	12	0.37	-772.00	1619.00	25800	20230609	-36.12	10950	20231027	50.50	22150	-25.60	20240305	12580	31.00	20240108	25800	-36.12	20230609	10950	50.50	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
131	20240503	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	20	2	0.12	951572210	57555	49.32	16740	16810	16360	21450	11550	16500	16533.27	9.45	-15374	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2713	-21.40	10.20	12	0.35	-772.00	1619.00	25800	20230609	-35.97	10950	20231027	50.87	22150	-25.42	20240305	12580	31.32	20240108	25800	-35.97	20230609	10950	50.87	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
132	20240503	140750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	10	2	0.06	862708300	52168	44.70	16740	16810	16360	21450	11550	16500	16537.12	9.45	-14836	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2711	-21.39	10.20	12	0.32	-772.00	1619.00	25800	20230609	-36.01	10950	20231027	50.78	22150	-25.46	20240305	12580	31.24	20240108	25800	-36.01	20230609	10950	50.78	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
133	20240503	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	-10	5	-0.06	742251870	44860	38.44	16740	16810	16360	21450	11550	16500	16545.96	9.45	-11134	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2708	-21.36	10.19	12	0.27	-772.00	1619.00	25800	20230609	-36.09	10950	20231027	50.59	22150	-25.55	20240305	12580	31.08	20240108	25800	-36.09	20230609	10950	50.59	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
134	20240503	120747	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	0	3	0.00	612133890	36966	31.68	16740	16810	16360	21450	11550	16500	16559.38	9.45	-11571	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2710	-21.37	10.19	12	0.23	-772.00	1619.00	25800	20230609	-36.05	10950	20231027	50.68	22150	-25.51	20240305	12580	31.16	20240108	25800	-36.05	20230609	10950	50.68	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
135	20240503	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	-140	5	-0.85	520051240	31371	26.88	16740	16810	16360	21450	11550	16500	16577.45	9.45	-11413	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2687	-21.19	10.11	12	0.19	-772.00	1619.00	25800	20230609	-36.59	10950	20231027	49.41	22150	-26.14	20240305	12580	30.05	20240108	25800	-36.59	20230609	10950	49.41	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
136	20240503	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	150	2	0.91	276353260	16593	14.22	16740	16810	16520	21450	11550	16500	16654.81	9.45	-1888	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2734	-21.57	10.28	12	0.10	-772.00	1619.00	25800	20230609	-35.47	10950	20231027	52.05	22150	-24.83	20240305	12580	32.35	20240108	25800	-35.47	20230609	10950	52.05	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
137	20240503	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	200	2	1.21	57984420	3475	2.98	16740	16740	16550	21450	11550	16500	16686.16	9.45	-747	17246	16872	16606	16232	15966	16740	16100	82	4950	500	11880	10	1	16423321	2743	-21.63	10.32	12	0.02	-772.00	1619.00	25800	20230609	-35.27	10950	20231027	52.51	22150	-24.60	20240305	12580	32.75	20240108	25800	-35.27	20230609	10950	52.51	20231027	1.27	N	174900	500	82 억	1551910	N	N	0	N	N
138	20240502	160737	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-10	5	-0.06	1937697250	116399	147.36	16530	16980	16340	21450	11560	16510	16647.09	9.48	730	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2710	-21.37	10.19	12	0.71	-772.00	1619.00	25800	20230609	-36.05	10950	20231027	50.68	22150	-25.51	20240305	12580	31.16	20240108	25800	-36.05	20230609	10950	50.68	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
139	20240502	150742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	20	2	0.12	1836738770	110278	139.61	16530	16980	16340	21450	11560	16510	16655.57	9.48	1341	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2715	-21.41	10.21	12	0.67	-772.00	1619.00	25800	20230609	-35.93	10950	20231027	50.96	22150	-25.37	20240305	12580	31.40	20240108	25800	-35.93	20230609	10950	50.96	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
140	20240502	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	280	2	1.70	1355558690	81144	102.73	16530	16980	16400	21450	11560	16510	16705.67	9.48	-894	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2757	-21.75	10.37	12	0.49	-772.00	1619.00	25800	20230609	-34.92	10950	20231027	53.33	22150	-24.20	20240305	12580	33.47	20240108	25800	-34.92	20230609	10950	53.33	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
141	20240502	130736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	340	2	2.06	1116050630	66966	84.78	16530	16870	16400	21450	11560	16510	16666.00	9.48	5944	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2767	-21.83	10.41	12	0.41	-772.00	1619.00	25800	20230609	-34.69	10950	20231027	53.88	22150	-23.93	20240305	12580	33.94	20240108	25800	-34.69	20230609	10950	53.88	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
142	20240502	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	220	2	1.33	863029600	51894	65.70	16530	16810	16400	21450	11560	16510	16630.69	9.48	2106	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2748	-21.67	10.33	12	0.32	-772.00	1619.00	25800	20230609	-35.16	10950	20231027	52.79	22150	-24.47	20240305	12580	32.99	20240108	25800	-35.16	20230609	10950	52.79	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
143	20240502	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	190	2	1.15	652827400	39337	49.80	16530	16710	16400	21450	11560	16510	16595.83	9.48	611	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2743	-21.63	10.32	12	0.24	-772.00	1619.00	25800	20230609	-35.27	10950	20231027	52.51	22150	-24.60	20240305	12580	32.75	20240108	25800	-35.27	20230609	10950	52.51	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
144	20240502	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-50	5	-0.30	410122740	24753	31.34	16530	16700	16400	21450	11560	16510	16568.68	9.48	-3489	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2703	-21.32	10.17	12	0.15	-772.00	1619.00	25800	20230609	-36.20	10950	20231027	50.32	22150	-25.69	20240305	12580	30.84	20240108	25800	-36.20	20230609	10950	50.32	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N
145	20240502	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16650	140	2	0.85	72688750	4403	5.57	16530	16650	16400	21450	11560	16510	16508.91	9.48	-133	16963	16736	16483	16256	16003	16850	16370	82	4940	500	11880	10	1	16423321	2734	-21.57	10.28	12	0.03	-772.00	1619.00	25800	20230609	-35.47	10950	20231027	52.05	22150	-24.83	20240305	12580	32.35	20240108	25800	-35.47	20230609	10950	52.05	20231027	1.28	N	174900	500	82 억	1556129	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History