KissMeData/187420/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	170	2	4.49	3075945945	758675	3750.06	3850	4270	3795	4925	2655	3790	4054.45	1.04	44563	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	901	-31.43	4.19	12	3.33	-126.00	944.00	6150	20230601	-35.61	2800	20231101	41.43	5270	-24.86	20240422	3590	10.31	20240416	6150	-35.61	20230601	2800	41.43	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
3	20240531	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	155	2	4.09	3059548750	754520	3729.52	3850	4270	3795	4925	2655	3790	4054.96	1.04	44007	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	898	-31.31	4.18	12	3.32	-126.00	944.00	6150	20230601	-35.85	2800	20231101	40.89	5270	-25.14	20240422	3590	9.89	20240416	6150	-35.85	20230601	2800	40.89	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
4	20240531	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	200	2	5.28	2992399715	737512	3645.46	3850	4270	3795	4925	2655	3790	4057.43	1.04	42775	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	908	-31.67	4.23	12	3.24	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	5270	-24.29	20240422	3590	11.14	20240416	6150	-35.12	20230601	2800	42.50	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
5	20240531	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	140	2	3.69	2908689560	716553	3541.86	3850	4270	3795	4925	2655	3790	4059.28	1.04	45025	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	894	-31.19	4.16	12	3.15	-126.00	944.00	6150	20230601	-36.10	2800	20231101	40.36	5270	-25.43	20240422	3590	9.47	20240416	6150	-36.10	20230601	2800	40.36	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
6	20240531	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	190	2	5.01	2763551820	679507	3358.74	3850	4270	3795	4925	2655	3790	4067.00	1.04	42390	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	906	-31.59	4.22	12	2.99	-126.00	944.00	6150	20230601	-35.28	2800	20231101	42.14	5270	-24.48	20240422	3590	10.86	20240416	6150	-35.28	20230601	2800	42.14	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
7	20240531	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	350	2	9.23	1119526265	276716	1367.78	3850	4175	3795	4925	2655	3790	4045.76	1.04	29878	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	942	-32.86	4.39	12	1.22	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	5270	-21.44	20240422	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
8	20240531	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	170	2	4.49	637084940	159296	787.39	3850	4120	3795	4925	2655	3790	3999.38	1.04	25829	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	901	-31.43	4.19	12	0.70	-126.00	944.00	6150	20230601	-35.61	2800	20231101	41.43	5270	-24.86	20240422	3590	10.31	20240416	6150	-35.61	20230601	2800	41.43	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
9	20240531	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	240	2	6.33	122432360	31336	154.89	3850	4030	3795	4925	2655	3790	3907.08	1.04	-2899	3890	3840	3770	3720	3650	3865	3745	114	1135	500	2650	5	1	22758430	917	-31.98	4.27	12	0.14	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	6150	-34.47	20230601	2800	43.93	20231101	0.20	N	187420	500	113 억	236696	N	N	N	N
10	20240530	160934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	70	2	1.88	75880445	20231	43.59	3720	3820	3700	4835	2605	3720	3750.70	1.06	-3134	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	863	-30.08	4.01	12	0.09	-126.00	944.00	6150	20230601	-38.37	2800	20231101	35.36	5270	-28.08	20240422	3590	5.57	20240416	6150	-38.37	20230601	2800	35.36	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
11	20240530	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	40	2	1.08	71090075	18962	40.85	3720	3820	3700	4835	2605	3720	3749.08	1.06	-3117	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	856	-29.84	3.98	12	0.08	-126.00	944.00	6150	20230601	-38.86	2800	20231101	34.29	5270	-28.65	20240422	3590	4.74	20240416	6150	-38.86	20230601	2800	34.29	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
12	20240530	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	15	2	0.40	58161590	15530	33.46	3720	3800	3700	4835	2605	3720	3745.11	1.06	-3569	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	850	-29.64	3.96	12	0.07	-126.00	944.00	6150	20230601	-39.27	2800	20231101	33.39	5270	-29.13	20240422	3590	4.04	20240416	6150	-39.27	20230601	2800	33.39	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
13	20240530	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	30	2	0.81	52559755	14034	30.24	3720	3800	3700	4835	2605	3720	3745.17	1.06	-2846	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	853	-29.76	3.97	12	0.06	-126.00	944.00	6150	20230601	-39.02	2800	20231101	33.93	5270	-28.84	20240422	3590	4.46	20240416	6150	-39.02	20230601	2800	33.93	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
14	20240530	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	30	2	0.81	49326220	13171	28.38	3720	3800	3700	4835	2605	3720	3745.06	1.06	-3055	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	853	-29.76	3.97	12	0.06	-126.00	944.00	6150	20230601	-39.02	2800	20231101	33.93	5270	-28.84	20240422	3590	4.46	20240416	6150	-39.02	20230601	2800	33.93	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
15	20240530	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	55	2	1.48	41222210	11022	23.75	3720	3785	3700	4835	2605	3720	3739.99	1.06	-1311	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	859	-29.96	4.00	12	0.05	-126.00	944.00	6150	20230601	-38.62	2800	20231101	34.82	5270	-28.37	20240422	3590	5.15	20240416	6150	-38.62	20230601	2800	34.82	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
16	20240530	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	20	2	0.54	23289920	6253	13.47	3720	3760	3700	4835	2605	3720	3724.60	1.06	-1643	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	851	-29.68	3.96	12	0.03	-126.00	944.00	6150	20230601	-39.19	2800	20231101	33.57	5270	-29.03	20240422	3590	4.18	20240416	6150	-39.19	20230601	2800	33.57	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
17	20240530	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-10	5	-0.27	9289490	2500	5.39	3720	3730	3700	4835	2605	3720	3715.80	1.06	-680	3946	3832	3766	3652	3586	3800	3620	114	1115	500	2600	5	1	22758430	844	-29.44	3.93	12	0.01	-126.00	944.00	6150	20230601	-39.67	2800	20231101	32.50	5270	-29.60	20240422	3590	3.34	20240416	6150	-39.67	20230601	2800	32.50	20231101	0.20	N	187420	500	113 억	240284	N	N	N	N
18	20240529	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-110	5	-2.87	173839025	46269	185.43	3880	3880	3700	4975	2685	3830	3757.14	1.08	-6108	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	847	-29.52	3.94	12	0.20	-126.00	944.00	6150	20230601	-39.51	2800	20231101	32.86	5270	-29.41	20240422	3590	3.62	20240416	6150	-39.51	20230601	2800	32.86	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
19	20240529	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	-90	5	-2.35	156306045	41568	166.59	3880	3880	3700	4975	2685	3830	3760.25	1.08	-4996	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	851	-29.68	3.96	12	0.18	-126.00	944.00	6150	20230601	-39.19	2800	20231101	33.57	5270	-29.03	20240422	3590	4.18	20240416	6150	-39.19	20230601	2800	33.57	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
20	20240529	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-75	5	-1.96	90327405	23836	95.53	3880	3880	3745	4975	2685	3830	3789.54	1.08	-6887	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	855	-29.80	3.98	12	0.10	-126.00	944.00	6150	20230601	-38.94	2800	20231101	34.11	5270	-28.75	20240422	3590	4.60	20240416	6150	-38.94	20230601	2800	34.11	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
21	20240529	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-35	5	-0.91	67544495	17805	71.36	3880	3880	3755	4975	2685	3830	3793.57	1.08	-5822	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	864	-30.12	4.02	12	0.08	-126.00	944.00	6150	20230601	-38.29	2800	20231101	35.54	5270	-27.99	20240422	3590	5.71	20240416	6150	-38.29	20230601	2800	35.54	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
22	20240529	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-35	5	-0.91	36129360	9492	38.04	3880	3880	3770	4975	2685	3830	3806.30	1.08	-4812	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	864	-30.12	4.02	12	0.04	-126.00	944.00	6150	20230601	-38.29	2800	20231101	35.54	5270	-27.99	20240422	3590	5.71	20240416	6150	-38.29	20230601	2800	35.54	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
23	20240529	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	0	3	0.00	25819700	6785	27.19	3880	3880	3770	4975	2685	3830	3805.41	1.08	-3597	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	872	-30.40	4.06	12	0.03	-126.00	944.00	6150	20230601	-37.72	2800	20231101	36.79	5270	-27.32	20240422	3590	6.69	20240416	6150	-37.72	20230601	2800	36.79	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
24	20240529	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	5	2	0.13	19583385	5152	20.65	3880	3880	3770	4975	2685	3830	3801.12	1.08	-3344	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	873	-30.44	4.06	12	0.02	-126.00	944.00	6150	20230601	-37.64	2800	20231101	36.96	5270	-27.23	20240422	3590	6.82	20240416	6150	-37.64	20230601	2800	36.96	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
25	20240529	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-35	5	-0.91	3594390	946	3.79	3880	3880	3770	4975	2685	3830	3799.57	1.08	-338	3923	3876	3838	3791	3753	3857	3772	114	1145	500	2680	5	1	22758430	864	-30.12	4.02	12	0.00	-126.00	944.00	6150	20230601	-38.29	2800	20231101	35.54	5270	-27.99	20240422	3590	5.71	20240416	6150	-38.29	20230601	2800	35.54	20231101	0.20	N	187420	500	113 억	246701	N	N	N	N
26	20240528	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-55	5	-1.42	95455215	24951	68.06	3885	3885	3800	5050	2720	3885	3825.71	1.09	-1969	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	872	-30.40	4.06	12	0.11	-126.00	944.00	6150	20230601	-37.72	2800	20231101	36.79	5270	-27.32	20240422	3590	6.69	20240416	6150	-37.72	20230601	2800	36.79	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
27	20240528	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-60	5	-1.54	88762545	23198	63.28	3885	3885	3800	5050	2720	3885	3826.30	1.09	-1868	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	871	-30.36	4.05	12	0.10	-126.00	944.00	6150	20230601	-37.80	2800	20231101	36.61	5270	-27.42	20240422	3590	6.55	20240416	6150	-37.80	20230601	2800	36.61	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
28	20240528	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-55	5	-1.42	85550505	22359	60.99	3885	3885	3800	5050	2720	3885	3826.22	1.09	-1504	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	872	-30.40	4.06	12	0.10	-126.00	944.00	6150	20230601	-37.72	2800	20231101	36.79	5270	-27.32	20240422	3590	6.69	20240416	6150	-37.72	20230601	2800	36.79	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
29	20240528	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-70	5	-1.80	77207060	20179	55.04	3885	3885	3800	5050	2720	3885	3826.11	1.09	-2206	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	868	-30.28	4.04	12	0.09	-126.00	944.00	6150	20230601	-37.97	2800	20231101	36.25	5270	-27.61	20240422	3590	6.27	20240416	6150	-37.97	20230601	2800	36.25	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
30	20240528	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-30	5	-0.77	60670820	15855	43.25	3885	3885	3800	5050	2720	3885	3826.60	1.09	-3404	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	877	-30.60	4.08	12	0.07	-126.00	944.00	6150	20230601	-37.32	2800	20231101	37.68	5270	-26.85	20240422	3590	7.38	20240416	6150	-37.32	20230601	2800	37.68	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
31	20240528	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-55	5	-1.42	51917505	13576	37.03	3885	3885	3800	5050	2720	3885	3824.21	1.09	-3396	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	872	-30.40	4.06	12	0.06	-126.00	944.00	6150	20230601	-37.72	2800	20231101	36.79	5270	-27.32	20240422	3590	6.69	20240416	6150	-37.72	20230601	2800	36.79	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
32	20240528	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-70	5	-1.80	47792370	12496	34.08	3885	3885	3800	5050	2720	3885	3824.61	1.09	-3373	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	868	-30.28	4.04	12	0.05	-126.00	944.00	6150	20230601	-37.97	2800	20231101	36.25	5270	-27.61	20240422	3590	6.27	20240416	6150	-37.97	20230601	2800	36.25	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
33	20240528	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-25	5	-0.64	11583090	3004	8.19	3885	3885	3810	5050	2720	3885	3855.89	1.09	-2392	4058	3971	3853	3766	3648	4015	3810	114	1165	500	2710	5	1	22758430	878	-30.63	4.09	12	0.01	-126.00	944.00	6150	20230601	-37.24	2800	20231101	37.86	5270	-26.76	20240422	3590	7.52	20240416	6150	-37.24	20230601	2800	37.86	20231101	0.20	N	187420	500	113 억	248670	N	N	N	N
34	20240527	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	15	2	0.39	139807925	36660	61.97	3870	3940	3735	5030	2710	3870	3813.63	1.11	-3161	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	884	-30.83	4.12	12	0.16	-126.00	944.00	6150	20230601	-36.83	2800	20231101	38.75	5270	-26.28	20240422	3590	8.22	20240416	6150	-36.83	20230601	2800	38.75	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
35	20240527	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-5	5	-0.13	137305100	36013	60.88	3870	3940	3735	5030	2710	3870	3812.65	1.11	-3137	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	880	-30.67	4.09	12	0.16	-126.00	944.00	6150	20230601	-37.15	2800	20231101	38.04	5270	-26.66	20240422	3590	7.66	20240416	6150	-37.15	20230601	2800	38.04	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
36	20240527	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-65	5	-1.68	84029775	21878	36.99	3870	3940	3785	5030	2710	3870	3840.83	1.11	-7168	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	866	-30.20	4.03	12	0.10	-126.00	944.00	6150	20230601	-38.13	2800	20231101	35.89	5270	-27.80	20240422	3590	5.99	20240416	6150	-38.13	20230601	2800	35.89	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
37	20240527	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-35	5	-0.90	58249865	15122	25.56	3870	3940	3800	5030	2710	3870	3851.99	1.11	-7049	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	873	-30.44	4.06	12	0.07	-126.00	944.00	6150	20230601	-37.64	2800	20231101	36.96	5270	-27.23	20240422	3590	6.82	20240416	6150	-37.64	20230601	2800	36.96	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
38	20240527	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-50	5	-1.29	55124765	14309	24.19	3870	3940	3800	5030	2710	3870	3852.45	1.11	-6322	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	869	-30.32	4.05	12	0.06	-126.00	944.00	6150	20230601	-37.89	2800	20231101	36.43	5270	-27.51	20240422	3590	6.41	20240416	6150	-37.89	20230601	2800	36.43	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
39	20240527	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	25	2	0.65	15145340	3912	6.61	3870	3940	3855	5030	2710	3870	3871.51	1.11	-1410	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	886	-30.91	4.13	12	0.02	-126.00	944.00	6150	20230601	-36.67	2800	20231101	39.11	5270	-26.09	20240422	3590	8.50	20240416	6150	-36.67	20230601	2800	39.11	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
40	20240527	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	0	3	0.00	6522285	1686	2.85	3870	3940	3855	5030	2710	3870	3868.50	1.11	-594	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	881	-30.71	4.10	12	0.01	-126.00	944.00	6150	20230601	-37.07	2800	20231101	38.21	5270	-26.57	20240422	3590	7.80	20240416	6150	-37.07	20230601	2800	38.21	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
41	20240527	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	0	3	0.00	1509755	388	0.66	3870	3940	3870	5030	2710	3870	3891.12	1.11	-158	3976	3922	3891	3837	3806	3907	3822	114	1160	500	2700	5	1	22758430	881	-30.71	4.10	12	0.00	-126.00	944.00	6150	20230601	-37.07	2800	20231101	38.21	5270	-26.57	20240422	3590	7.80	20240416	6150	-37.07	20230601	2800	38.21	20231101	0.20	N	187420	500	113 억	251841	N	N	N	N
42	20240524	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-70	5	-1.78	229277955	59142	343.23	3915	3945	3860	5120	2760	3940	3876.74	1.12	-2269	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	881	-30.71	4.10	12	0.26	-126.00	944.00	6150	20230601	-37.07	2800	20231101	38.21	5270	-26.57	20240422	3590	7.80	20240416	6150	-37.07	20230601	2800	38.21	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
43	20240524	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-30	5	-0.76	215123500	55503	322.11	3915	3945	3860	5120	2760	3940	3875.89	1.12	-1700	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	890	-31.03	4.14	12	0.24	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	5270	-25.81	20240422	3590	8.91	20240416	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
44	20240524	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-45	5	-1.14	203097445	52428	304.27	3915	3945	3860	5120	2760	3940	3873.84	1.12	-848	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	886	-30.91	4.13	12	0.23	-126.00	944.00	6150	20230601	-36.67	2800	20231101	39.11	5270	-26.09	20240422	3590	8.50	20240416	6150	-36.67	20230601	2800	39.11	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
45	20240524	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-45	5	-1.14	179462485	46348	268.98	3915	3945	3860	5120	2760	3940	3872.07	1.12	-149	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	886	-30.91	4.13	12	0.20	-126.00	944.00	6150	20230601	-36.67	2800	20231101	39.11	5270	-26.09	20240422	3590	8.50	20240416	6150	-36.67	20230601	2800	39.11	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
46	20240524	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-45	5	-1.14	175961895	45449	263.76	3915	3945	3860	5120	2760	3940	3871.63	1.12	82	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	886	-30.91	4.13	12	0.20	-126.00	944.00	6150	20230601	-36.67	2800	20231101	39.11	5270	-26.09	20240422	3590	8.50	20240416	6150	-36.67	20230601	2800	39.11	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
47	20240524	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-40	5	-1.02	168060760	43414	251.95	3915	3945	3860	5120	2760	3940	3871.12	1.12	-1069	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	888	-30.95	4.13	12	0.19	-126.00	944.00	6150	20230601	-36.59	2800	20231101	39.29	5270	-26.00	20240422	3590	8.64	20240416	6150	-36.59	20230601	2800	39.29	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
48	20240524	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-65	5	-1.65	159815160	41298	239.67	3915	3945	3860	5120	2760	3940	3869.80	1.12	-871	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	882	-30.75	4.10	12	0.18	-126.00	944.00	6150	20230601	-36.99	2800	20231101	38.39	5270	-26.47	20240422	3590	7.94	20240416	6150	-36.99	20230601	2800	38.39	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
49	20240524	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-25	5	-0.63	3915	1	0.01	3915	3915	3915	5120	2760	3940	3915.00	1.12	0	4066	4002	3946	3882	3826	3975	3855	114	1180	500	2750	5	1	22758430	891	-31.07	4.15	12	0.00	-126.00	944.00	6150	20230601	-36.34	2800	20231101	39.82	5270	-25.71	20240422	3590	9.05	20240416	6150	-36.34	20230601	2800	39.82	20231101	0.20	N	187420	500	113 억	254110	N	N	N	N
50	20240523	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	30	2	0.77	67563215	17230	81.28	3980	4010	3890	5080	2740	3910	3921.25	1.13	-2964	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	897	-31.27	4.17	12	0.08	-126.00	944.00	6150	20230601	-35.93	2800	20231101	40.71	5270	-25.24	20240422	3590	9.75	20240416	6150	-35.93	20230601	2800	40.71	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
51	20240523	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	25	2	0.64	66231915	16892	79.68	3980	4010	3890	5080	2740	3910	3920.90	1.13	-2865	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	896	-31.23	4.17	12	0.07	-126.00	944.00	6150	20230601	-36.02	2800	20231101	40.54	5270	-25.33	20240422	3590	9.61	20240416	6150	-36.02	20230601	2800	40.54	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
52	20240523	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	60	2	1.53	51949080	13246	62.48	3980	4010	3890	5080	2740	3910	3921.87	1.13	-2842	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	904	-31.51	4.21	12	0.06	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	5270	-24.67	20240422	3590	10.58	20240416	6150	-35.45	20230601	2800	41.79	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
53	20240523	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	80	2	2.05	46872950	11964	56.44	3980	4010	3890	5080	2740	3910	3917.83	1.13	-1741	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	908	-31.67	4.23	12	0.05	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	5270	-24.29	20240422	3590	11.14	20240416	6150	-35.12	20230601	2800	42.50	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
54	20240523	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	20	2	0.51	43731200	11172	52.70	3980	4010	3890	5080	2740	3910	3914.36	1.13	-1675	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	894	-31.19	4.16	12	0.05	-126.00	944.00	6150	20230601	-36.10	2800	20231101	40.36	5270	-25.43	20240422	3590	9.47	20240416	6150	-36.10	20230601	2800	40.36	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
55	20240523	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	20	2	0.51	39020595	9976	47.06	3980	4010	3890	5080	2740	3910	3911.45	1.13	-808	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	894	-31.19	4.16	12	0.04	-126.00	944.00	6150	20230601	-36.10	2800	20231101	40.36	5270	-25.43	20240422	3590	9.47	20240416	6150	-36.10	20230601	2800	40.36	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
56	20240523	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-20	5	-0.51	21288125	5438	25.65	3980	4010	3890	5080	2740	3910	3914.70	1.13	-834	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	885	-30.87	4.12	12	0.02	-126.00	944.00	6150	20230601	-36.75	2800	20231101	38.93	5270	-26.19	20240422	3590	8.36	20240416	6150	-36.75	20230601	2800	38.93	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
57	20240523	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	15	2	0.38	1769175	447	2.11	3980	4010	3925	5080	2740	3910	3957.89	1.13	-430	4050	3980	3930	3860	3810	4015	3895	114	1170	500	2730	5	1	22758430	893	-31.15	4.16	12	0.00	-126.00	944.00	6150	20230601	-36.18	2800	20231101	40.18	5270	-25.52	20240422	3590	9.33	20240416	6150	-36.18	20230601	2800	40.18	20231101	0.20	N	187420	500	113 억	257074	N	N	N	N
58	20240522	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	5	2	0.13	83410900	21198	57.33	3880	4000	3880	5070	2735	3905	3934.93	1.13	724	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	890	-31.03	4.14	12	0.09	-126.00	944.00	6150	20230601	-36.42	2800	20231101	39.64	5270	-25.81	20240422	3590	8.91	20240416	6150	-36.42	20230601	2800	39.64	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
59	20240522	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	0	3	0.00	80940200	20566	55.62	3880	4000	3880	5070	2735	3905	3935.63	1.13	680	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	889	-30.99	4.14	12	0.09	-126.00	944.00	6150	20230601	-36.50	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	6150	-36.50	20230601	2800	39.46	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
60	20240522	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	30	2	0.77	61118475	15492	41.90	3880	4000	3880	5070	2735	3905	3945.16	1.13	-312	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	896	-31.23	4.17	12	0.07	-126.00	944.00	6150	20230601	-36.02	2800	20231101	40.54	5270	-25.33	20240422	3590	9.61	20240416	6150	-36.02	20230601	2800	40.54	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
61	20240522	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	45	2	1.15	56301280	14266	38.58	3880	4000	3880	5070	2735	3905	3946.54	1.13	-600	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	899	-31.35	4.18	12	0.06	-126.00	944.00	6150	20230601	-35.77	2800	20231101	41.07	5270	-25.05	20240422	3590	10.03	20240416	6150	-35.77	20230601	2800	41.07	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
62	20240522	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	35	2	0.90	48986275	12414	33.57	3880	4000	3880	5070	2735	3905	3946.05	1.13	-646	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	897	-31.27	4.17	12	0.05	-126.00	944.00	6150	20230601	-35.93	2800	20231101	40.71	5270	-25.24	20240422	3590	9.75	20240416	6150	-35.93	20230601	2800	40.71	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
63	20240522	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	55	2	1.41	34564460	8752	23.67	3880	4000	3880	5070	2735	3905	3949.32	1.13	-691	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	901	-31.43	4.19	12	0.04	-126.00	944.00	6150	20230601	-35.61	2800	20231101	41.43	5270	-24.86	20240422	3590	10.31	20240416	6150	-35.61	20230601	2800	41.43	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
64	20240522	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	45	2	1.15	31666035	8020	21.69	3880	4000	3880	5070	2735	3905	3948.38	1.13	-77	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	899	-31.35	4.18	12	0.04	-126.00	944.00	6150	20230601	-35.77	2800	20231101	41.07	5270	-25.05	20240422	3590	10.03	20240416	6150	-35.77	20230601	2800	41.07	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
65	20240522	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	40	2	1.02	951210	245	0.66	3880	3945	3880	5070	2735	3905	3882.49	1.13	-33	4085	3995	3940	3850	3795	3967	3822	114	1165	500	2730	5	1	22758430	898	-31.31	4.18	12	0.00	-126.00	944.00	6150	20230601	-35.85	2800	20231101	40.89	5270	-25.14	20240422	3590	9.89	20240416	6150	-35.85	20230601	2800	40.89	20231101	0.20	N	187420	500	113 억	256350	N	N	N	N
66	20240521	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-65	5	-1.64	145271650	36951	121.52	3970	4030	3885	5160	2780	3970	3931.98	1.13	-1098	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	889	-30.99	4.14	12	0.16	-126.00	944.00	6150	20230601	-36.50	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	6150	-36.50	20230601	2800	39.46	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
67	20240521	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	0	3	0.00	92213900	23349	76.79	3970	4030	3885	5160	2780	3970	3949.37	1.13	-2041	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	904	-31.51	4.21	12	0.10	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	5270	-24.67	20240422	3590	10.58	20240416	6150	-35.45	20230601	2800	41.79	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
68	20240521	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	0	3	0.00	74582185	18908	62.18	3970	4030	3885	5160	2780	3970	3944.48	1.13	-465	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	904	-31.51	4.21	12	0.08	-126.00	944.00	6150	20230601	-35.45	2800	20231101	41.79	5270	-24.67	20240422	3590	10.58	20240416	6150	-35.45	20230601	2800	41.79	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
69	20240521	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	10	2	0.25	69902845	17730	58.31	3970	4030	3885	5160	2780	3970	3942.63	1.13	-454	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	906	-31.59	4.22	12	0.08	-126.00	944.00	6150	20230601	-35.28	2800	20231101	42.14	5270	-24.48	20240422	3590	10.86	20240416	6150	-35.28	20230601	2800	42.14	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
70	20240521	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	25	2	0.63	66859875	16967	55.80	3970	4030	3885	5160	2780	3970	3940.58	1.13	96	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	909	-31.71	4.23	12	0.07	-126.00	944.00	6150	20230601	-35.04	2800	20231101	42.68	5270	-24.19	20240422	3590	11.28	20240416	6150	-35.04	20230601	2800	42.68	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
71	20240521	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-10	5	-0.25	53967710	13745	45.20	3970	3980	3885	5160	2780	3970	3926.35	1.13	1986	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	901	-31.43	4.19	12	0.06	-126.00	944.00	6150	20230601	-35.61	2800	20231101	41.43	5270	-24.86	20240422	3590	10.31	20240416	6150	-35.61	20230601	2800	41.43	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
72	20240521	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-65	5	-1.64	43347755	11050	36.34	3970	3980	3885	5160	2780	3970	3922.87	1.13	436	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	889	-30.99	4.14	12	0.05	-126.00	944.00	6150	20230601	-36.50	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	6150	-36.50	20230601	2800	39.46	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
73	20240521	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-25	5	-0.63	5871030	1488	4.89	3970	3970	3945	5160	2780	3970	3945.58	1.13	1322	4070	4020	3980	3930	3890	4000	3910	114	1190	500	2770	5	1	22758430	898	-31.31	4.18	12	0.01	-126.00	944.00	6150	20230601	-35.85	2800	20231101	40.89	5270	-25.14	20240422	3590	9.89	20240416	6150	-35.85	20230601	2800	40.89	20231101	0.20	N	187420	500	113 억	257521	N	N	N	N
74	20240517	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-45	5	-1.11	401093000	100056	273.71	4170	4170	3970	5290	2850	4070	4008.68	1.05	26692	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	916	-31.94	4.26	12	0.44	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	6150	-34.55	20230601	2800	43.75	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
75	20240517	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	-35	5	-0.86	384303115	95881	262.29	4170	4170	3970	5290	2850	4070	4008.13	1.05	25206	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	918	-32.02	4.27	12	0.42	-126.00	944.00	6150	20230601	-34.39	2800	20231101	44.11	5270	-23.43	20240422	3590	12.40	20240416	6150	-34.39	20230601	2800	44.11	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
76	20240517	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-30	5	-0.74	352062875	87872	240.38	4170	4170	3970	5290	2850	4070	4006.54	1.05	23541	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	919	-32.06	4.28	12	0.39	-126.00	944.00	6150	20230601	-34.31	2800	20231101	44.29	5270	-23.34	20240422	3590	12.53	20240416	6150	-34.31	20230601	2800	44.29	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
77	20240517	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-80	5	-1.97	348449315	86974	237.92	4170	4170	3970	5290	2850	4070	4006.36	1.05	23284	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	908	-31.67	4.23	12	0.38	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	5270	-24.29	20240422	3590	11.14	20240416	6150	-35.12	20230601	2800	42.50	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
78	20240517	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-60	5	-1.47	291927395	72850	199.28	4170	4170	3970	5290	2850	4070	4007.24	1.05	13018	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	913	-31.83	4.25	12	0.32	-126.00	944.00	6150	20230601	-34.80	2800	20231101	43.21	5270	-23.91	20240422	3590	11.70	20240416	6150	-34.80	20230601	2800	43.21	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
79	20240517	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	-45	5	-1.11	177954885	44351	121.32	4170	4170	3970	5290	2850	4070	4012.42	1.05	3392	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	916	-31.94	4.26	12	0.19	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	6150	-34.55	20230601	2800	43.75	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
80	20240517	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-65	5	-1.60	124288210	30985	84.76	4170	4170	3970	5290	2850	4070	4011.24	1.05	3420	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	911	-31.79	4.24	12	0.14	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	5270	-24.00	20240422	3590	11.56	20240416	6150	-34.88	20230601	2800	43.04	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
81	20240517	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-25	5	-0.61	21937485	5399	14.77	4170	4170	4015	5290	2850	4070	4063.25	1.05	-2107	4246	4157	4111	4022	3976	4135	4000	114	1220	500	2840	5	1	22758430	921	-32.10	4.28	12	0.02	-126.00	944.00	6150	20230601	-34.23	2800	20231101	44.46	5270	-23.24	20240422	3590	12.67	20240416	6150	-34.23	20230601	2800	44.46	20231101	0.20	N	187420	500	113 억	237849	N	N	N	N
82	20240516	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	-85	5	-2.05	150378550	36553	150.85	4200	4200	4065	5400	2910	4155	4113.99	1.10	-11432	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	926	-32.30	4.31	12	0.16	-126.00	944.00	6150	20230601	-33.82	2800	20231101	45.36	5270	-22.77	20240422	3590	13.37	20240416	6150	-33.82	20230601	2800	45.36	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
83	20240516	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-80	5	-1.93	134881245	32747	135.14	4200	4200	4075	5400	2910	4155	4118.89	1.10	-10562	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	927	-32.34	4.32	12	0.14	-126.00	944.00	6150	20230601	-33.74	2800	20231101	45.54	5270	-22.68	20240422	3590	13.51	20240416	6150	-33.74	20230601	2800	45.54	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
84	20240516	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-40	5	-0.96	111901115	27121	111.92	4200	4200	4085	5400	2910	4155	4126.00	1.10	-7949	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	937	-32.66	4.36	12	0.12	-126.00	944.00	6150	20230601	-33.09	2800	20231101	46.96	5270	-21.92	20240422	3590	14.62	20240416	6150	-33.09	20230601	2800	46.96	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
85	20240516	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-50	5	-1.20	85583070	20699	85.42	4200	4200	4105	5400	2910	4155	4134.65	1.10	-5270	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	934	-32.58	4.35	12	0.09	-126.00	944.00	6150	20230601	-33.25	2800	20231101	46.61	5270	-22.11	20240422	3590	14.35	20240416	6150	-33.25	20230601	2800	46.61	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
86	20240516	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-10	5	-0.24	64778290	15645	64.56	4200	4200	4125	5400	2910	4155	4140.51	1.10	-2313	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	943	-32.90	4.39	12	0.07	-126.00	944.00	6150	20230601	-32.60	2800	20231101	48.04	5270	-21.35	20240422	3590	15.46	20240416	6150	-32.60	20230601	2800	48.04	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
87	20240516	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-20	5	-0.48	62807760	15168	62.59	4200	4200	4125	5400	2910	4155	4140.81	1.10	-2290	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	941	-32.82	4.38	12	0.07	-126.00	944.00	6150	20230601	-32.76	2800	20231101	47.68	5270	-21.54	20240422	3590	15.18	20240416	6150	-32.76	20230601	2800	47.68	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
88	20240516	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	10	2	0.24	28840255	6958	28.71	4200	4200	4130	5400	2910	4155	4144.91	1.10	-185	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	948	-33.06	4.41	12	0.03	-126.00	944.00	6150	20230601	-32.28	2800	20231101	48.75	5270	-20.97	20240422	3590	16.02	20240416	6150	-32.28	20230601	2800	48.75	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
89	20240516	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	10	2	0.24	4317005	1039	4.29	4200	4200	4135	5400	2910	4155	4154.96	1.10	-516	4348	4251	4158	4061	3968	4300	4110	114	1245	500	2900	5	1	22758430	948	-33.06	4.41	12	0.00	-126.00	944.00	6150	20230601	-32.28	2800	20231101	48.75	5270	-20.97	20240422	3590	16.02	20240416	6150	-32.28	20230601	2800	48.75	20231101	0.20	N	187420	500	113 억	249281	N	N	N	N
90	20240514	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	80	2	1.96	99672300	24227	39.52	4145	4255	4065	5290	2855	4075	4114.06	1.10	-1125	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	946	-32.98	4.40	12	0.11	-126.00	944.00	6150	20230601	-32.44	2800	20231101	48.39	5270	-21.16	20240422	3590	15.74	20240416	6150	-32.44	20230601	2800	48.39	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
91	20240514	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	65	2	1.60	92295375	22449	36.62	4145	4255	4065	5290	2855	4075	4111.34	1.10	-456	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	942	-32.86	4.39	12	0.10	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	5270	-21.44	20240422	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
92	20240514	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	30	2	0.74	70876675	17249	28.13	4145	4255	4065	5290	2855	4075	4109.03	1.10	-551	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	934	-32.58	4.35	12	0.08	-126.00	944.00	6150	20230601	-33.25	2800	20231101	46.61	5270	-22.11	20240422	3590	14.35	20240416	6150	-33.25	20230601	2800	46.61	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
93	20240514	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	35	2	0.86	68128350	16580	27.04	4145	4255	4065	5290	2855	4075	4109.07	1.10	-40	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	935	-32.62	4.35	12	0.07	-126.00	944.00	6150	20230601	-33.17	2800	20231101	46.79	5270	-22.01	20240422	3590	14.48	20240416	6150	-33.17	20230601	2800	46.79	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
94	20240514	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	70	2	1.72	56875865	13841	22.58	4145	4255	4065	5290	2855	4075	4109.23	1.10	1557	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	943	-32.90	4.39	12	0.06	-126.00	944.00	6150	20230601	-32.60	2800	20231101	48.04	5270	-21.35	20240422	3590	15.46	20240416	6150	-32.60	20230601	2800	48.04	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
95	20240514	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	55	2	1.35	50336600	12257	19.99	4145	4255	4065	5290	2855	4075	4106.76	1.10	2148	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	940	-32.78	4.38	12	0.05	-126.00	944.00	6150	20230601	-32.85	2800	20231101	47.50	5270	-21.63	20240422	3590	15.04	20240416	6150	-32.85	20230601	2800	47.50	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
96	20240514	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	20	2	0.49	42672595	10391	16.95	4145	4255	4065	5290	2855	4075	4106.69	1.10	1595	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	932	-32.50	4.34	12	0.05	-126.00	944.00	6150	20230601	-33.41	2800	20231101	46.25	5270	-22.30	20240422	3590	14.07	20240416	6150	-33.41	20230601	2800	46.25	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
97	20240514	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	100	2	2.45	4146315	994	1.62	4145	4255	4110	5290	2855	4075	4171.34	1.10	-530	4241	4157	4101	4017	3961	4130	3990	114	1215	500	2850	5	1	22758430	950	-33.13	4.42	12	0.00	-126.00	944.00	6150	20230601	-32.11	2800	20231101	49.11	5270	-20.78	20240422	3590	16.30	20240416	6150	-32.11	20230601	2800	49.11	20231101	0.20	N	187420	500	113 억	250381	N	N	N	N
98	20240513	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-55	5	-1.33	248868465	60913	102.95	4130	4185	4045	5360	2895	4130	4085.64	1.04	12926	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	927	-32.34	4.32	12	0.27	-126.00	944.00	6150	20230601	-33.74	2800	20231101	45.54	5270	-22.68	20240422	3590	13.51	20240416	6150	-33.74	20230601	2800	45.54	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
99	20240513	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-50	5	-1.21	246360240	60298	101.91	4130	4185	4045	5360	2895	4130	4085.71	1.04	13010	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	929	-32.38	4.32	12	0.26	-126.00	944.00	6150	20230601	-33.66	2800	20231101	45.71	5270	-22.58	20240422	3590	13.65	20240416	6150	-33.66	20230601	2800	45.71	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
100	20240513	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-15	5	-0.36	243211160	59529	100.61	4130	4185	4045	5360	2895	4130	4085.59	1.04	13086	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	937	-32.66	4.36	12	0.26	-126.00	944.00	6150	20230601	-33.09	2800	20231101	46.96	5270	-21.92	20240422	3590	14.62	20240416	6150	-33.09	20230601	2800	46.96	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
101	20240513	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-55	5	-1.33	145370115	35605	60.18	4130	4140	4050	5360	2895	4130	4082.86	1.04	10439	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	927	-32.34	4.32	12	0.16	-126.00	944.00	6150	20230601	-33.74	2800	20231101	45.54	5270	-22.68	20240422	3590	13.51	20240416	6150	-33.74	20230601	2800	45.54	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
102	20240513	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-50	5	-1.21	114043960	27973	47.28	4130	4140	4050	5360	2895	4130	4076.93	1.04	11014	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	929	-32.38	4.32	12	0.12	-126.00	944.00	6150	20230601	-33.66	2800	20231101	45.71	5270	-22.58	20240422	3590	13.65	20240416	6150	-33.66	20230601	2800	45.71	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
103	20240513	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-15	5	-0.36	98165020	24098	40.73	4130	4140	4050	5360	2895	4130	4073.58	1.04	8609	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	937	-32.66	4.36	12	0.11	-126.00	944.00	6150	20230601	-33.09	2800	20231101	46.96	5270	-21.92	20240422	3590	14.62	20240416	6150	-33.09	20230601	2800	46.96	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
104	20240513	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-5	5	-0.12	61499640	15129	25.57	4130	4140	4050	5360	2895	4130	4065.02	1.04	2345	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	939	-32.74	4.37	12	0.07	-126.00	944.00	6150	20230601	-32.93	2800	20231101	47.32	5270	-21.73	20240422	3590	14.90	20240416	6150	-32.93	20230601	2800	47.32	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
105	20240513	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	5	2	0.12	891670	217	0.37	4130	4140	4100	5360	2895	4130	4109.08	1.04	154	4413	4271	4173	4031	3933	4222	3982	114	1230	500	2890	5	1	22758430	941	-32.82	4.38	12	0.00	-126.00	944.00	6150	20230601	-32.76	2800	20231101	47.68	5270	-21.54	20240422	3590	15.18	20240416	6150	-32.76	20230601	2800	47.68	20231101	0.20	N	187420	500	113 억	237468	N	N	N	N
106	20240510	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-95	5	-2.25	243487650	59167	138.80	4200	4315	4075	5490	2960	4225	4115.26	1.04	-345	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	940	-32.78	4.38	12	0.26	-126.00	944.00	6150	20230601	-32.85	2800	20231101	47.50	5270	-21.63	20240422	3590	15.04	20240416	6150	-32.85	20230601	2800	47.50	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
107	20240510	150756	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-65	5	-1.54	240899025	58542	137.34	4200	4315	4075	5490	2960	4225	4114.98	1.04	-105	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	947	-33.02	4.41	12	0.26	-126.00	944.00	6150	20230601	-32.36	2800	20231101	48.57	5270	-21.06	20240422	3590	15.88	20240416	6150	-32.36	20230601	2800	48.57	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
108	20240510	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-100	5	-2.37	220515130	53619	125.79	4200	4315	4075	5490	2960	4225	4112.63	1.04	1261	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	939	-32.74	4.37	12	0.24	-126.00	944.00	6150	20230601	-32.93	2800	20231101	47.32	5270	-21.73	20240422	3590	14.90	20240416	6150	-32.93	20230601	2800	47.32	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
109	20240510	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-105	5	-2.49	210097375	51091	119.86	4200	4315	4075	5490	2960	4225	4112.22	1.04	2422	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	938	-32.70	4.36	12	0.22	-126.00	944.00	6150	20230601	-33.01	2800	20231101	47.14	5270	-21.82	20240422	3590	14.76	20240416	6150	-33.01	20230601	2800	47.14	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
110	20240510	120748	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-95	5	-2.25	141160905	34240	80.33	4200	4315	4075	5490	2960	4225	4122.69	1.04	-237	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	940	-32.78	4.38	12	0.15	-126.00	944.00	6150	20230601	-32.85	2800	20231101	47.50	5270	-21.63	20240422	3590	15.04	20240416	6150	-32.85	20230601	2800	47.50	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
111	20240510	110753	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-115	5	-2.72	133319630	32330	75.85	4200	4315	4075	5490	2960	4225	4123.71	1.04	-382	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	935	-32.62	4.35	12	0.14	-126.00	944.00	6150	20230601	-33.17	2800	20231101	46.79	5270	-22.01	20240422	3590	14.48	20240416	6150	-33.17	20230601	2800	46.79	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
112	20240510	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-130	5	-3.08	92943395	22469	52.71	4200	4315	4095	5490	2960	4225	4136.52	1.04	140	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	932	-32.50	4.34	12	0.10	-126.00	944.00	6150	20230601	-33.41	2800	20231101	46.25	5270	-22.30	20240422	3590	14.07	20240416	6150	-33.41	20230601	2800	46.25	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
113	20240510	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	0	3	0.00	16372510	3891	9.13	4200	4315	4180	5490	2960	4225	4207.79	1.04	-1131	4335	4280	4245	4190	4155	4262	4172	114	1265	500	2950	5	1	22758430	962	-33.53	4.48	12	0.02	-126.00	944.00	6150	20230601	-31.30	2800	20231101	50.89	5270	-19.83	20240422	3590	17.69	20240416	6150	-31.30	20230601	2800	50.89	20231101	0.20	N	187420	500	113 억	237813	N	N	N	N
114	20240509	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-35	5	-0.82	181182300	42601	130.35	4260	4300	4210	5530	2985	4260	4253.01	1.08	-8862	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	962	-33.53	4.48	12	0.19	-126.00	944.00	6150	20230601	-31.30	2800	20231101	50.89	5270	-19.83	20240422	3590	17.69	20240416	6150	-31.30	20230601	2800	50.89	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
115	20240509	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-20	5	-0.47	164229150	38608	118.14	4260	4300	4210	5530	2985	4260	4253.74	1.08	-6828	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	965	-33.65	4.49	12	0.17	-126.00	944.00	6150	20230601	-31.06	2800	20231101	51.43	5270	-19.54	20240422	3590	18.11	20240416	6150	-31.06	20230601	2800	51.43	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
116	20240509	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-15	5	-0.35	138493515	32517	99.50	4260	4300	4210	5530	2985	4260	4259.11	1.08	-5484	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	966	-33.69	4.50	12	0.14	-126.00	944.00	6150	20230601	-30.98	2800	20231101	51.61	5270	-19.45	20240422	3590	18.25	20240416	6150	-30.98	20230601	2800	51.61	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
117	20240509	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-5	5	-0.12	126717355	29747	91.02	4260	4300	4210	5530	2985	4260	4259.84	1.08	-4752	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	968	-33.77	4.51	12	0.13	-126.00	944.00	6150	20230601	-30.81	2800	20231101	51.96	5270	-19.26	20240422	3590	18.52	20240416	6150	-30.81	20230601	2800	51.96	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
118	20240509	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-15	5	-0.35	117357125	27548	84.29	4260	4300	4210	5530	2985	4260	4260.10	1.08	-4946	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	966	-33.69	4.50	12	0.12	-126.00	944.00	6150	20230601	-30.98	2800	20231101	51.61	5270	-19.45	20240422	3590	18.25	20240416	6150	-30.98	20230601	2800	51.61	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
119	20240509	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	15	2	0.35	100142250	23489	71.87	4260	4300	4210	5530	2985	4260	4263.38	1.08	-4782	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	973	-33.93	4.53	12	0.10	-126.00	944.00	6150	20230601	-30.49	2800	20231101	52.68	5270	-18.88	20240422	3590	19.08	20240416	6150	-30.49	20230601	2800	52.68	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
120	20240509	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-5	5	-0.12	26710895	6261	19.16	4260	4290	4210	5530	2985	4260	4266.34	1.08	-1554	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	968	-33.77	4.51	12	0.03	-126.00	944.00	6150	20230601	-30.81	2800	20231101	51.96	5270	-19.26	20240422	3590	18.52	20240416	6150	-30.81	20230601	2800	51.96	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
121	20240509	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	5	2	0.12	5097370	1198	3.67	4260	4270	4210	5530	2985	4260	4254.44	1.08	-305	4353	4306	4238	4191	4123	4330	4215	114	1270	500	2980	5	1	22758430	971	-33.85	4.52	12	0.01	-126.00	944.00	6150	20230601	-30.65	2800	20231101	52.32	5270	-19.07	20240422	3590	18.80	20240416	6150	-30.65	20230601	2800	52.32	20231101	0.20	N	187420	500	113 억	246675	N	N	N	N
122	20240508	160736	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	40	2	0.95	137739440	32633	46.42	4220	4285	4170	5480	2955	4220	4220.80	1.05	8157	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	970	-33.81	4.51	12	0.14	-126.00	944.00	6150	20230601	-30.73	2800	20231101	52.14	5270	-19.17	20240422	3590	18.66	20240416	6150	-30.73	20230601	2800	52.14	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
123	20240508	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	35	2	0.83	131893440	31260	44.46	4220	4285	4170	5480	2955	4220	4219.24	1.05	8388	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	968	-33.77	4.51	12	0.14	-126.00	944.00	6150	20230601	-30.81	2800	20231101	51.96	5270	-19.26	20240422	3590	18.52	20240416	6150	-30.81	20230601	2800	51.96	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
124	20240508	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-5	5	-0.12	113497780	26918	38.29	4220	4285	4170	5480	2955	4220	4216.43	1.05	6910	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	959	-33.45	4.47	12	0.12	-126.00	944.00	6150	20230601	-31.46	2800	20231101	50.54	5270	-20.02	20240422	3590	17.41	20240416	6150	-31.46	20230601	2800	50.54	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
125	20240508	130733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	20	2	0.47	98842230	23446	33.35	4220	4285	4170	5480	2955	4220	4215.74	1.05	5900	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	965	-33.65	4.49	12	0.10	-126.00	944.00	6150	20230601	-31.06	2800	20231101	51.43	5270	-19.54	20240422	3590	18.11	20240416	6150	-31.06	20230601	2800	51.43	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
126	20240508	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-10	5	-0.24	76588245	18181	25.86	4220	4285	4170	5480	2955	4220	4212.54	1.05	6632	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	958	-33.41	4.46	12	0.08	-126.00	944.00	6150	20230601	-31.54	2800	20231101	50.36	5270	-20.11	20240422	3590	17.27	20240416	6150	-31.54	20230601	2800	50.36	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
127	20240508	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	10	2	0.24	72236035	17148	24.39	4220	4285	4170	5480	2955	4220	4212.50	1.05	7108	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	963	-33.57	4.48	12	0.08	-126.00	944.00	6150	20230601	-31.22	2800	20231101	51.07	5270	-19.73	20240422	3590	17.83	20240416	6150	-31.22	20230601	2800	51.07	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
128	20240508	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	5	2	0.12	54762320	12998	18.49	4220	4285	4170	5480	2955	4220	4213.13	1.05	4820	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	962	-33.53	4.48	12	0.06	-126.00	944.00	6150	20230601	-31.30	2800	20231101	50.89	5270	-19.83	20240422	3590	17.69	20240416	6150	-31.30	20230601	2800	50.89	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
129	20240508	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-20	5	-0.47	19829015	4712	6.70	4220	4285	4170	5480	2955	4220	4208.20	1.05	2575	4440	4330	4225	4115	4010	4385	4170	114	1260	500	2950	5	1	22758430	956	-33.33	4.45	12	0.02	-126.00	944.00	6150	20230601	-31.71	2800	20231101	50.00	5270	-20.30	20240422	3590	16.99	20240416	6150	-31.71	20230601	2800	50.00	20231101	0.20	N	187420	500	113 억	238410	N	N	N	N
130	20240503	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	40	2	0.96	265945605	63582	114.46	4165	4240	4040	5410	2920	4165	4182.65	0.99	12353	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	957	-33.37	4.45	12	0.28	-126.00	944.00	6150	20230601	-31.63	2800	20231101	50.18	5270	-20.21	20240422	3590	17.13	20240416	6150	-31.63	20230601	2800	50.18	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
131	20240503	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	45	2	1.08	252580900	60411	108.75	4165	4240	4040	5410	2920	4165	4181.04	0.99	12505	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	958	-33.41	4.46	12	0.27	-126.00	944.00	6150	20230601	-31.54	2800	20231101	50.36	5270	-20.11	20240422	3590	17.27	20240416	6150	-31.54	20230601	2800	50.36	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
132	20240503	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	30	2	0.72	188643835	45294	81.54	4165	4240	4040	5410	2920	4165	4164.87	0.99	10375	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	955	-33.29	4.44	12	0.20	-126.00	944.00	6150	20230601	-31.79	2800	20231101	49.82	5270	-20.40	20240422	3590	16.85	20240416	6150	-31.79	20230601	2800	49.82	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
133	20240503	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	70	2	1.68	169965760	40863	73.56	4165	4240	4040	5410	2920	4165	4159.40	0.99	10369	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	964	-33.61	4.49	12	0.18	-126.00	944.00	6150	20230601	-31.14	2800	20231101	51.25	5270	-19.64	20240422	3590	17.97	20240416	6150	-31.14	20230601	2800	51.25	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
134	20240503	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	0	3	0.00	116034230	28059	50.51	4165	4230	4040	5410	2920	4165	4135.37	0.99	2611	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	948	-33.06	4.41	12	0.12	-126.00	944.00	6150	20230601	-32.28	2800	20231101	48.75	5270	-20.97	20240422	3590	16.02	20240416	6150	-32.28	20230601	2800	48.75	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
135	20240503	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-25	5	-0.60	113125420	27359	49.25	4165	4230	4040	5410	2920	4165	4134.85	0.99	2561	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	942	-32.86	4.39	12	0.12	-126.00	944.00	6150	20230601	-32.68	2800	20231101	47.86	5270	-21.44	20240422	3590	15.32	20240416	6150	-32.68	20230601	2800	47.86	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
136	20240503	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	10	2	0.24	31457235	7509	13.52	4165	4230	4160	5410	2920	4165	4189.27	0.99	-273	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	950	-33.13	4.42	12	0.03	-126.00	944.00	6150	20230601	-32.11	2800	20231101	49.11	5270	-20.78	20240422	3590	16.30	20240416	6150	-32.11	20230601	2800	49.11	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
137	20240503	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	15	2	0.36	579330	139	0.25	4165	4185	4165	5410	2920	4165	4167.84	0.99	25	4321	4242	4166	4087	4011	4282	4127	114	1245	500	2910	5	1	22758430	951	-33.17	4.43	12	0.00	-126.00	944.00	6150	20230601	-32.03	2800	20231101	49.29	5270	-20.68	20240422	3590	16.43	20240416	6150	-32.03	20230601	2800	49.29	20231101	0.20	N	187420	500	113 억	225048	N	N	N	N
138	20240502	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-55	5	-1.30	226938030	54899	112.62	4155	4245	4090	5480	2955	4220	4133.69	0.97	5281	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	948	-33.06	4.41	12	0.24	-126.00	944.00	6150	20230601	-32.28	2800	20231101	48.75	5270	-20.97	20240422	3590	16.02	20240416	6150	-32.28	20230601	2800	48.75	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
139	20240502	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-35	5	-0.83	224000095	54194	111.17	4155	4245	4090	5480	2955	4220	4133.30	0.97	5444	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	952	-33.21	4.43	12	0.24	-126.00	944.00	6150	20230601	-31.95	2800	20231101	49.46	5270	-20.59	20240422	3590	16.57	20240416	6150	-31.95	20230601	2800	49.46	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
140	20240502	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-40	5	-0.95	205283450	49730	102.01	4155	4245	4090	5480	2955	4220	4127.96	0.97	5586	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	951	-33.17	4.43	12	0.22	-126.00	944.00	6150	20230601	-32.03	2800	20231101	49.29	5270	-20.68	20240422	3590	16.43	20240416	6150	-32.03	20230601	2800	49.29	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
141	20240502	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-85	5	-2.01	165473725	40225	82.51	4155	4185	4090	5480	2955	4220	4113.70	0.97	7565	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	941	-32.82	4.38	12	0.18	-126.00	944.00	6150	20230601	-32.76	2800	20231101	47.68	5270	-21.54	20240422	3590	15.18	20240416	6150	-32.76	20230601	2800	47.68	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
142	20240502	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-60	5	-1.42	160199110	38951	79.90	4155	4185	4090	5480	2955	4220	4112.84	0.97	7807	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	947	-33.02	4.41	12	0.17	-126.00	944.00	6150	20230601	-32.36	2800	20231101	48.57	5270	-21.06	20240422	3590	15.88	20240416	6150	-32.36	20230601	2800	48.57	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
143	20240502	110741	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-70	5	-1.66	158332535	38502	78.98	4155	4185	4090	5480	2955	4220	4112.32	0.97	7905	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	944	-32.94	4.40	12	0.17	-126.00	944.00	6150	20230601	-32.52	2800	20231101	48.21	5270	-21.25	20240422	3590	15.60	20240416	6150	-32.52	20230601	2800	48.21	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
144	20240502	100739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-95	5	-2.25	134331000	32726	67.13	4155	4185	4090	5480	2955	4220	4104.72	0.97	11276	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	939	-32.74	4.37	12	0.14	-126.00	944.00	6150	20230601	-32.93	2800	20231101	47.32	5270	-21.73	20240422	3590	14.90	20240416	6150	-32.93	20230601	2800	47.32	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N
145	20240502	090739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-75	5	-1.78	14077125	3412	7.00	4155	4185	4090	5480	2955	4220	4125.77	0.97	-405	4306	4262	4206	4162	4106	4235	4135	114	1260	500	2950	5	1	22758430	943	-32.90	4.39	12	0.01	-126.00	944.00	6150	20230601	-32.60	2800	20231101	48.04	5270	-21.35	20240422	3590	15.46	20240416	6150	-32.60	20230601	2800	48.04	20231101	0.20	N	187420	500	113 억	219767	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History