KissMeData/222110/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	-50	5	-0.83	51845510	8669	57.74	6060	6060	5930	7860	4240	6050	5980.56	7.86	-56	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	685	-14.29	5.10	12	0.08	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5140	16.73	20240527	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	57 억	897664	N	N	N	N
3	20240531	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-100	5	-1.65	47275690	7903	52.64	6060	6060	5950	7860	4240	6050	5981.99	7.86	324	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	679	-14.17	5.06	12	0.07	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5140	15.76	20240527	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	57 억	897664	N	N	N	N
4	20240531	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-30	5	-0.50	44308790	7406	49.33	6060	6060	5960	7860	4240	6050	5982.82	7.86	521	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	687	-14.33	5.11	12	0.06	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5140	17.12	20240527	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897664	N	N	N	N
5	20240531	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-30	5	-0.50	44308790	7406	49.33	6060	6060	5960	7860	4240	6050	5982.82	7.86	521	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	687	-14.33	5.11	12	0.06	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5140	17.12	20240527	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897664	N	N	N	N
6	20240531	121030	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-40	5	-0.66	29495500	4931	32.84	6060	6060	5960	7860	4240	6050	5981.65	7.86	-5	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	686	-14.31	5.11	12	0.04	-420.00	1177.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5140	16.93	20240527	6920	-13.15	20231228	3930	52.93	20230726	N	222110	500	57 억	897664	N	N	N	N
7	20240531	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	-80	5	-1.32	11284480	1882	12.53	6060	6060	5960	7860	4240	6050	5996.00	7.86	144	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	681	-14.21	5.07	12	0.02	-420.00	1177.00	6920	20231228	-13.73	3930	20230726	51.91	6920	-13.73	20240119	5140	16.15	20240527	6920	-13.73	20231228	3930	51.91	20230726	N	222110	500	57 억	897664	N	N	N	N
8	20240531	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-20	5	-0.33	8355700	1391	9.26	6060	6060	5990	7860	4240	6050	6006.97	7.86	-14	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	688	-14.36	5.12	12	0.01	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5140	17.32	20240527	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	57 억	897664	N	N	N	N
9	20240531	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-30	5	-0.50	187310	31	0.21	6060	6060	6020	7860	4240	6050	6042.26	7.86	0	6390	6220	5900	5730	5410	6305	5815	57	1810	500	3990	10	1	11414683	687	-14.33	5.11	12	0.00	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5140	17.12	20240527	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897664	N	N	N	N
10	20240530	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	350	2	6.14	86378130	14704	471.13	5710	6070	5580	7410	3990	5700	5873.87	7.86	172	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	691	-14.40	5.14	12	0.13	-420.00	1177.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5140	17.70	20240527	6920	-12.57	20231228	3930	53.94	20230726	N	222110	500	57 억	897492	N	N	N	N
11	20240530	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	340	2	5.96	82051130	13987	448.16	5710	6040	5580	7410	3990	5700	5866.24	7.86	172	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	689	-14.38	5.13	12	0.12	-420.00	1177.00	6920	20231228	-12.72	3930	20230726	53.69	6920	-12.72	20240119	5140	17.51	20240527	6920	-12.72	20231228	3930	53.69	20230726	N	222110	500	57 억	897492	N	N	N	N
12	20240530	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	320	2	5.61	74728830	12772	409.23	5710	6020	5580	7410	3990	5700	5850.99	7.86	189	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	687	-14.33	5.11	12	0.11	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5140	17.12	20240527	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897492	N	N	N	N
13	20240530	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	190	2	3.33	61172730	10489	336.08	5710	5970	5580	7410	3990	5700	5832.08	7.86	288	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	672	-14.02	5.00	12	0.09	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5140	14.59	20240527	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	897492	N	N	N	N
14	20240530	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	220	2	3.86	50690100	8720	279.40	5710	5920	5580	7410	3990	5700	5813.08	7.86	185	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	676	-14.10	5.03	12	0.08	-420.00	1177.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5140	15.18	20240527	6920	-14.45	20231228	3930	50.64	20230726	N	222110	500	57 억	897492	N	N	N	N
15	20240530	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	200	2	3.51	45307210	7808	250.18	5710	5900	5580	7410	3990	5700	5802.67	7.86	185	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	673	-14.05	5.01	12	0.07	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5140	14.79	20240527	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	57 억	897492	N	N	N	N
16	20240530	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	140	2	2.46	24933330	4322	138.48	5710	5850	5580	7410	3990	5700	5768.93	7.86	4	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	667	-13.90	4.96	12	0.04	-420.00	1177.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5140	13.62	20240527	6920	-15.61	20231228	3930	48.60	20230726	N	222110	500	57 억	897492	N	N	N	N
17	20240530	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	40	2	0.70	726500	127	4.07	5710	5740	5710	7410	3990	5700	5720.47	7.86	0	5820	5760	5640	5580	5460	5790	5610	57	1710	500	3760	10	1	11414683	655	-13.67	4.88	12	0.00	-420.00	1177.00	6920	20231228	-17.05	3930	20230726	46.06	6920	-17.05	20240119	5140	11.67	20240527	6920	-17.05	20231228	3930	46.06	20230726	N	222110	500	57 억	897492	N	N	N	N
18	20240529	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	130	2	2.33	17594340	3121	48.43	5580	5700	5520	7240	3900	5570	5637.40	7.86	27	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	651	-13.57	4.84	12	0.03	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897554	N	N	N	N
19	20240529	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	130	2	2.33	16415640	2914	45.21	5580	5700	5520	7240	3900	5570	5633.37	7.86	23	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	651	-13.57	4.84	12	0.03	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897554	N	N	N	N
20	20240529	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	130	2	2.33	10536650	1874	29.08	5580	5700	5520	7240	3900	5570	5622.55	7.86	23	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	651	-13.57	4.84	12	0.02	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897554	N	N	N	N
21	20240529	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	120	2	2.15	9066820	1616	25.07	5580	5700	5520	7240	3900	5570	5610.66	7.86	23	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	649	-13.55	4.83	12	0.01	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5140	10.70	20240527	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897554	N	N	N	N
22	20240529	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	90	2	1.62	6331120	1129	17.52	5580	5700	5520	7240	3900	5570	5607.72	7.86	-23	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	646	-13.48	4.81	12	0.01	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5140	10.12	20240527	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	897554	N	N	N	N
23	20240529	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	30	2	0.54	3349020	601	9.33	5580	5600	5520	7240	3900	5570	5572.41	7.86	-25	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	639	-13.33	4.76	12	0.01	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5140	8.95	20240527	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	897554	N	N	N	N
24	20240529	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	0	3	0.00	1762370	317	4.92	5580	5580	5520	7240	3900	5570	5559.53	7.86	-17	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	636	-13.26	4.73	12	0.00	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5140	8.37	20240527	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	897554	N	N	N	N
25	20240529	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-50	5	-0.90	1127390	203	3.15	5580	5580	5520	7240	3900	5570	5553.65	7.86	88	5796	5682	5476	5362	5156	5740	5420	57	1670	500	3670	10	1	11414683	630	-13.14	4.69	12	0.00	-420.00	1177.00	6920	20231228	-20.23	3930	20230726	40.46	6920	-20.23	20240119	5140	7.39	20240527	6920	-20.23	20231228	3930	40.46	20230726	N	222110	500	57 억	897554	N	N	N	N
26	20240528	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	230	2	4.31	35194500	6445	35.05	5340	5590	5270	6940	3740	5340	5460.74	7.87	-515	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	636	-13.26	4.73	12	0.06	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5140	8.37	20240527	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	898035	N	N	N	N
27	20240528	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	110	2	2.06	34543890	6327	34.41	5340	5590	5270	6940	3740	5340	5459.76	7.87	-498	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	622	-12.98	4.63	12	0.06	-420.00	1177.00	6920	20231228	-21.24	3930	20230726	38.68	6920	-21.24	20240119	5140	6.03	20240527	6920	-21.24	20231228	3930	38.68	20230726	N	222110	500	57 억	898035	N	N	N	N
28	20240528	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	240	2	4.49	32035970	5868	31.91	5340	5590	5270	6940	3740	5340	5459.44	7.87	-519	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	637	-13.29	4.74	12	0.05	-420.00	1177.00	6920	20231228	-19.36	3930	20230726	41.98	6920	-19.36	20240119	5140	8.56	20240527	6920	-19.36	20231228	3930	41.98	20230726	N	222110	500	57 억	898035	N	N	N	N
29	20240528	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	220	2	4.12	27162450	4992	27.15	5340	5580	5270	6940	3740	5340	5441.20	7.87	-396	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	635	-13.24	4.72	12	0.04	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	898035	N	N	N	N
30	20240528	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	220	2	4.12	27045830	4971	27.03	5340	5580	5270	6940	3740	5340	5440.72	7.87	-382	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	635	-13.24	4.72	12	0.04	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	898035	N	N	N	N
31	20240528	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	210	2	3.93	26652560	4900	26.65	5340	5580	5270	6940	3740	5340	5439.30	7.87	-347	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	634	-13.21	4.72	12	0.04	-420.00	1177.00	6920	20231228	-19.80	3930	20230726	41.22	6920	-19.80	20240119	5140	7.98	20240527	6920	-19.80	20231228	3930	41.22	20230726	N	222110	500	57 억	898035	N	N	N	N
32	20240528	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	220	2	4.12	20678580	3826	20.81	5340	5560	5270	6940	3740	5340	5404.75	7.87	-345	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	635	-13.24	4.72	12	0.03	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	898035	N	N	N	N
33	20240528	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-70	5	-1.31	3392810	639	3.48	5340	5340	5270	6940	3740	5340	5309.56	7.87	-261	5793	5566	5353	5126	4913	5460	5020	57	1600	500	3520	10	1	11414683	602	-12.55	4.48	12	0.01	-420.00	1177.00	6920	20231228	-23.84	3930	20230726	34.10	6920	-23.84	20240119	5140	2.53	20240527	6920	-23.84	20231228	3930	34.10	20230726	N	222110	500	57 억	898035	N	N	N	N
34	20240527	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-140	5	-2.55	98340560	18388	447.94	5450	5580	5140	7120	3840	5480	5348.09	7.87	-22	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	610	-12.71	4.54	12	0.16	-420.00	1177.00	6920	20231228	-22.83	3930	20230726	35.88	6920	-22.83	20240119	5140	3.89	20240527	6920	-22.83	20231228	3930	35.88	20230726	N	222110	500	57 억	898057	N	N	N	N
35	20240527	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-160	5	-2.92	96575340	18057	439.88	5450	5580	5140	7120	3840	5480	5348.36	7.87	-22	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	607	-12.67	4.52	12	0.16	-420.00	1177.00	6920	20231228	-23.12	3930	20230726	35.37	6920	-23.12	20240119	5140	3.50	20240527	6920	-23.12	20231228	3930	35.37	20230726	N	222110	500	57 억	898057	N	N	N	N
36	20240527	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-140	5	-2.55	89385720	16702	406.87	5450	5580	5140	7120	3840	5480	5351.80	7.87	20	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	610	-12.71	4.54	12	0.15	-420.00	1177.00	6920	20231228	-22.83	3930	20230726	35.88	6920	-22.83	20240119	5140	3.89	20240527	6920	-22.83	20231228	3930	35.88	20230726	N	222110	500	57 억	898057	N	N	N	N
37	20240527	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-100	5	-1.82	88869660	16605	404.51	5450	5580	5140	7120	3840	5480	5351.98	7.87	20	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	614	-12.81	4.57	12	0.15	-420.00	1177.00	6920	20231228	-22.25	3930	20230726	36.90	6920	-22.25	20240119	5140	4.67	20240527	6920	-22.25	20231228	3930	36.90	20230726	N	222110	500	57 억	898057	N	N	N	N
38	20240527	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-130	5	-2.37	87524470	16352	398.34	5450	5580	5140	7120	3840	5480	5352.52	7.87	20	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	611	-12.74	4.55	12	0.14	-420.00	1177.00	6920	20231228	-22.69	3930	20230726	36.13	6920	-22.69	20240119	5140	4.09	20240527	6920	-22.69	20231228	3930	36.13	20230726	N	222110	500	57 억	898057	N	N	N	N
39	20240527	111004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-160	5	-2.92	61544260	11452	278.98	5450	5580	5140	7120	3840	5480	5374.11	7.87	472	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	607	-12.67	4.52	12	0.10	-420.00	1177.00	6920	20231228	-23.12	3930	20230726	35.37	6920	-23.12	20240119	5140	3.50	20240527	6920	-23.12	20231228	3930	35.37	20230726	N	222110	500	57 억	898057	N	N	N	N
40	20240527	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-150	5	-2.74	55269490	10273	250.26	5450	5580	5140	7120	3840	5480	5380.07	7.87	481	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	608	-12.69	4.53	12	0.09	-420.00	1177.00	6920	20231228	-22.98	3930	20230726	35.62	6920	-22.98	20240119	5140	3.70	20240527	6920	-22.98	20231228	3930	35.62	20230726	N	222110	500	57 억	898057	N	N	N	N
41	20240527	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-30	5	-0.55	397850	73	1.78	5450	5450	5450	7120	3840	5480	5450.00	7.87	0	5660	5570	5500	5410	5340	5535	5375	57	1640	500	3610	10	1	11414683	622	-12.98	4.63	12	0.00	-420.00	1177.00	6920	20231228	-21.24	3930	20230726	38.68	6920	-21.24	20240119	5430	0.37	20240524	6920	-21.24	20231228	3930	38.68	20230726	N	222110	500	57 억	898057	N	N	N	N
42	20240524	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-60	5	-1.08	22462550	4105	301.17	5590	5590	5430	7200	3880	5540	5472.00	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	626	-13.05	4.66	12	0.04	-420.00	1177.00	6920	20231228	-20.81	3930	20230726	39.44	6920	-20.81	20240119	5430	0.92	20240524	6920	-20.81	20231228	3930	39.44	20230726	N	222110	500	57 억	898057	N	N	N	N
43	20240524	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	-80	5	-1.44	21526110	3934	288.63	5590	5590	5430	7200	3880	5540	5471.81	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	623	-13.00	4.64	12	0.03	-420.00	1177.00	6920	20231228	-21.10	3930	20230726	38.93	6920	-21.10	20240119	5430	0.55	20240524	6920	-21.10	20231228	3930	38.93	20230726	N	222110	500	57 억	898057	N	N	N	N
44	20240524	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-60	5	-1.08	13705220	2498	183.27	5590	5590	5460	7200	3880	5540	5486.48	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	626	-13.05	4.66	12	0.02	-420.00	1177.00	6920	20231228	-20.81	3930	20230726	39.44	6920	-20.81	20240119	5460	0.37	20240524	6920	-20.81	20231228	3930	39.44	20230726	N	222110	500	57 억	898057	N	N	N	N
45	20240524	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-70	5	-1.26	11276440	2054	150.70	5590	5590	5460	7200	3880	5540	5489.99	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	624	-13.02	4.65	12	0.02	-420.00	1177.00	6920	20231228	-20.95	3930	20230726	39.19	6920	-20.95	20240119	5460	0.18	20240524	6920	-20.95	20231228	3930	39.19	20230726	N	222110	500	57 억	898057	N	N	N	N
46	20240524	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-40	5	-0.72	6774920	1231	90.32	5590	5590	5490	7200	3880	5540	5503.59	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5490	0.18	20240524	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	898057	N	N	N	N
47	20240524	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-50	5	-0.90	6422930	1167	85.62	5590	5590	5490	7200	3880	5540	5503.80	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	627	-13.07	4.66	12	0.01	-420.00	1177.00	6920	20231228	-20.66	3930	20230726	39.69	6920	-20.66	20240119	5490	0.00	20240524	6920	-20.66	20231228	3930	39.69	20230726	N	222110	500	57 억	898057	N	N	N	N
48	20240524	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-10	5	-0.18	155120	28	2.05	5590	5590	5530	7200	3880	5540	5540.00	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	631	-13.17	4.70	12	0.00	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5490	0.73	20240522	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	898057	N	N	N	N
49	20240524	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	0	3	0.00	99820	18	1.32	5590	5590	5540	7200	3880	5540	5545.56	7.87	0	5653	5596	5543	5486	5433	5625	5515	57	1660	500	3650	10	1	11414683	632	-13.19	4.71	12	0.00	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5490	0.91	20240522	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	898057	N	N	N	N
50	20240523	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	10	2	0.18	7555020	1363	6.91	5520	5600	5490	7180	3880	5530	5542.93	7.87	-385	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	632	-13.19	4.71	12	0.01	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5490	0.91	20240523	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	898442	N	N	N	N
51	20240523	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	10	2	0.18	7222620	1303	6.60	5520	5600	5490	7180	3880	5530	5543.07	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	632	-13.19	4.71	12	0.01	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5490	0.91	20240523	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	898442	N	N	N	N
52	20240523	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	10	2	0.18	6917920	1248	6.32	5520	5600	5490	7180	3880	5530	5543.21	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	632	-13.19	4.71	12	0.01	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5490	0.91	20240523	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	898442	N	N	N	N
53	20240523	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	10	2	0.18	6868060	1239	6.28	5520	5600	5490	7180	3880	5530	5543.23	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	632	-13.19	4.71	12	0.01	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5490	0.91	20240523	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	898442	N	N	N	N
54	20240523	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	0	3	0.00	6856980	1237	6.27	5520	5600	5490	7180	3880	5530	5543.23	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5490	0.73	20240523	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	898442	N	N	N	N
55	20240523	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	10	2	0.18	5472010	987	5.00	5520	5600	5490	7180	3880	5530	5544.08	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	632	-13.19	4.71	12	0.01	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5490	0.91	20240523	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	898442	N	N	N	N
56	20240523	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	0	3	0.00	5466470	986	5.00	5520	5600	5490	7180	3880	5530	5544.09	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5490	0.73	20240523	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	898442	N	N	N	N
57	20240523	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	20	2	0.36	2789220	501	2.54	5520	5600	5490	7180	3880	5530	5567.31	7.87	-384	5650	5590	5540	5480	5430	5565	5455	57	1650	500	3640	10	1	11414683	634	-13.21	4.72	12	0.00	-420.00	1177.00	6920	20231228	-19.80	3930	20230726	41.22	6920	-19.80	20240119	5490	1.09	20240523	6920	-19.80	20231228	3930	41.22	20230726	N	222110	500	57 억	898442	N	N	N	N
58	20240522	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-70	5	-1.25	108969970	19733	2366.07	5600	5600	5490	7280	3920	5600	5522.22	7.87	0	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	631	-13.17	4.70	12	0.17	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5490	0.73	20240522	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	898442	N	N	N	N
59	20240522	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-70	5	-1.25	85838880	15534	1862.59	5600	5600	5500	7280	3920	5600	5525.87	7.87	1618	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	631	-13.17	4.70	12	0.14	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5500	0.55	20240522	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	898442	N	N	N	N
60	20240522	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-70	5	-1.25	73966520	13381	1604.44	5600	5600	5500	7280	3920	5600	5527.73	7.87	1619	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	631	-13.17	4.70	12	0.12	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5500	0.55	20240522	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	898442	N	N	N	N
61	20240522	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-30	5	-0.54	34850740	6286	753.72	5600	5600	5540	7280	3920	5600	5544.18	7.87	0	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	636	-13.26	4.73	12	0.06	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5500	1.27	20240419	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	898442	N	N	N	N
62	20240522	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-30	5	-0.54	34121070	6155	738.01	5600	5600	5540	7280	3920	5600	5543.63	7.87	0	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	636	-13.26	4.73	12	0.05	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5500	1.27	20240419	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	898442	N	N	N	N
63	20240522	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-50	5	-0.89	33809150	6099	731.29	5600	5600	5540	7280	3920	5600	5543.39	7.87	0	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	634	-13.21	4.72	12	0.05	-420.00	1177.00	6920	20231228	-19.80	3930	20230726	41.22	6920	-19.80	20240119	5500	0.91	20240419	6920	-19.80	20231228	3930	41.22	20230726	N	222110	500	57 억	898442	N	N	N	N
64	20240522	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	0	3	0.00	31792030	5737	687.89	5600	5600	5540	7280	3920	5600	5541.58	7.87	0	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	639	-13.33	4.76	12	0.05	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5500	1.82	20240419	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	898442	N	N	N	N
65	20240522	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	0	3	0.00	11200	2	0.24	5600	5600	5600	7280	3920	5600	5600.00	7.87	0	5693	5646	5623	5576	5553	5635	5565	57	1680	500	3690	10	1	11414683	639	-13.33	4.76	12	0.00	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5500	1.82	20240419	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	898442	N	N	N	N
66	20240521	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-80	5	-1.41	4690560	834	86.16	5670	5670	5600	7380	3980	5680	5624.17	7.87	6	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	639	-13.33	4.76	12	0.01	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5500	1.82	20240419	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	898436	N	N	N	N
67	20240521	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-60	5	-1.06	3150000	559	57.75	5670	5670	5620	7380	3980	5680	5635.06	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	642	-13.38	4.77	12	0.00	-420.00	1177.00	6920	20231228	-18.79	3930	20230726	43.00	6920	-18.79	20240119	5500	2.18	20240419	6920	-18.79	20231228	3930	43.00	20230726	N	222110	500	57 억	898436	N	N	N	N
68	20240521	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-30	5	-0.53	1271830	225	23.24	5670	5670	5620	7380	3980	5680	5652.58	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	898436	N	N	N	N
69	20240521	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-30	5	-0.53	1260530	223	23.04	5670	5670	5620	7380	3980	5680	5652.60	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	898436	N	N	N	N
70	20240521	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-30	5	-0.53	944130	167	17.25	5670	5670	5620	7380	3980	5680	5653.47	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5500	2.73	20240419	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	898436	N	N	N	N
71	20240521	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-20	5	-0.35	656580	116	11.98	5670	5670	5660	7380	3980	5680	5660.17	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	646	-13.48	4.81	12	0.00	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5500	2.91	20240419	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	898436	N	N	N	N
72	20240521	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-20	5	-0.35	373580	66	6.82	5670	5670	5660	7380	3980	5680	5660.30	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	646	-13.48	4.81	12	0.00	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5500	2.91	20240419	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	898436	N	N	N	N
73	20240521	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	0	3	0.00	0	0	0.00	0	0	0	7380	3980	5680	0.00	7.87	0	5746	5712	5666	5632	5586	5690	5610	57	1700	500	3740	10	1	11414683	648	-13.52	4.83	12	0.00	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5500	3.27	20240419	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	57 억	898436	N	N	N	N
74	20240517	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	0	3	0.00	8339110	1463	6.36	5700	5770	5680	7410	3990	5700	5700.01	7.87	44	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	651	-13.57	4.84	12	0.01	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	898377	N	N	N	N
75	20240517	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-20	5	-0.35	7024330	1232	5.35	5700	5770	5680	7410	3990	5700	5701.57	7.87	15	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	648	-13.52	4.83	12	0.01	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5500	3.27	20240419	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	57 억	898377	N	N	N	N
76	20240517	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	0	3	0.00	5158540	904	3.93	5700	5770	5690	7410	3990	5700	5706.35	7.87	-2	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	651	-13.57	4.84	12	0.01	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	898377	N	N	N	N
77	20240517	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	10	2	0.18	4781700	838	3.64	5700	5770	5690	7410	3990	5700	5706.09	7.87	-2	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	652	-13.60	4.85	12	0.01	-420.00	1177.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5500	3.82	20240419	6920	-17.49	20231228	3930	45.29	20230726	N	222110	500	57 억	898377	N	N	N	N
78	20240517	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	20	2	0.35	4638750	813	3.53	5700	5770	5690	7410	3990	5700	5705.72	7.87	-2	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	653	-13.62	4.86	12	0.01	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5500	4.00	20240419	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	898377	N	N	N	N
79	20240517	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	10	2	0.18	3559520	624	2.71	5700	5770	5690	7410	3990	5700	5704.36	7.87	-2	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	652	-13.60	4.85	12	0.01	-420.00	1177.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5500	3.82	20240419	6920	-17.49	20231228	3930	45.29	20230726	N	222110	500	57 억	898377	N	N	N	N
80	20240517	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	20	2	0.35	1824230	320	1.39	5700	5770	5690	7410	3990	5700	5700.72	7.87	-2	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	653	-13.62	4.86	12	0.00	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5500	4.00	20240419	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	898377	N	N	N	N
81	20240517	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	50	2	0.88	1727310	303	1.32	5700	5770	5700	7410	3990	5700	5700.69	7.87	-2	5840	5770	5730	5660	5620	5750	5640	57	1710	500	3760	10	1	11414683	656	-13.69	4.89	12	0.00	-420.00	1177.00	6920	20231228	-16.91	3930	20230726	46.31	6920	-16.91	20240119	5500	4.55	20240419	6920	-16.91	20231228	3930	46.31	20230726	N	222110	500	57 억	898377	N	N	N	N
82	20240516	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-100	5	-1.72	131138370	23019	102.97	5760	5800	5690	7540	4060	5800	5696.96	7.87	66	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	651	-13.57	4.84	12	0.20	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5500	3.64	20240419	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	898311	N	N	N	N
83	20240516	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-50	5	-0.86	126874690	22271	99.62	5760	5800	5690	7540	4060	5800	5696.86	7.87	745	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	656	-13.69	4.89	12	0.20	-420.00	1177.00	6920	20231228	-16.91	3930	20230726	46.31	6920	-16.91	20240119	5500	4.55	20240419	6920	-16.91	20231228	3930	46.31	20230726	N	222110	500	57 억	898311	N	N	N	N
84	20240516	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-40	5	-0.69	97780860	17169	76.80	5760	5800	5690	7540	4060	5800	5695.20	7.87	194	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	657	-13.71	4.89	12	0.15	-420.00	1177.00	6920	20231228	-16.76	3930	20230726	46.56	6920	-16.76	20240119	5500	4.73	20240419	6920	-16.76	20231228	3930	46.56	20230726	N	222110	500	57 억	898311	N	N	N	N
85	20240516	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-30	5	-0.52	97642610	17145	76.69	5760	5800	5690	7540	4060	5800	5695.11	7.87	194	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	659	-13.74	4.90	12	0.15	-420.00	1177.00	6920	20231228	-16.62	3930	20230726	46.82	6920	-16.62	20240119	5500	4.91	20240419	6920	-16.62	20231228	3930	46.82	20230726	N	222110	500	57 억	898311	N	N	N	N
86	20240516	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-40	5	-0.69	97515890	17123	76.59	5760	5800	5690	7540	4060	5800	5695.02	7.87	194	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	657	-13.71	4.89	12	0.15	-420.00	1177.00	6920	20231228	-16.76	3930	20230726	46.56	6920	-16.76	20240119	5500	4.73	20240419	6920	-16.76	20231228	3930	46.56	20230726	N	222110	500	57 억	898311	N	N	N	N
87	20240516	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-30	5	-0.52	44797250	7861	35.16	5760	5800	5690	7540	4060	5800	5698.67	7.87	175	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	659	-13.74	4.90	12	0.07	-420.00	1177.00	6920	20231228	-16.62	3930	20230726	46.82	6920	-16.62	20240119	5500	4.91	20240419	6920	-16.62	20231228	3930	46.82	20230726	N	222110	500	57 억	898311	N	N	N	N
88	20240516	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-40	5	-0.69	44659000	7837	35.06	5760	5800	5690	7540	4060	5800	5698.48	7.87	175	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	657	-13.71	4.89	12	0.07	-420.00	1177.00	6920	20231228	-16.76	3930	20230726	46.56	6920	-16.76	20240119	5500	4.73	20240419	6920	-16.76	20231228	3930	46.56	20230726	N	222110	500	57 억	898311	N	N	N	N
89	20240516	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-20	5	-0.34	1638500	284	1.27	5760	5800	5740	7540	4060	5800	5769.37	7.87	0	6620	6210	5960	5550	5300	6085	5425	57	1740	500	3820	10	1	11414683	660	-13.76	4.91	12	0.00	-420.00	1177.00	6920	20231228	-16.47	3930	20230726	47.07	6920	-16.47	20240119	5500	5.09	20240419	6920	-16.47	20231228	3930	47.07	20230726	N	222110	500	57 억	898311	N	N	N	N
90	20240514	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-100	5	-1.69	131974870	22356	1380.85	5880	6370	5710	7670	4130	5900	5903.33	7.87	-25	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	662	-13.81	4.93	12	0.20	-420.00	1177.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5500	5.45	20240419	6920	-16.18	20231228	3930	47.58	20230726	N	222110	500	57 억	898336	N	N	N	N
91	20240514	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-100	5	-1.69	122810150	20764	1282.52	5880	6370	5710	7670	4130	5900	5914.57	7.87	520	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	662	-13.81	4.93	12	0.18	-420.00	1177.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5500	5.45	20240419	6920	-16.18	20231228	3930	47.58	20230726	N	222110	500	57 억	898336	N	N	N	N
92	20240514	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-90	5	-1.53	121789370	20587	1271.59	5880	6370	5710	7670	4130	5900	5915.84	7.87	573	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	663	-13.83	4.94	12	0.18	-420.00	1177.00	6920	20231228	-16.04	3930	20230726	47.84	6920	-16.04	20240119	5500	5.64	20240419	6920	-16.04	20231228	3930	47.84	20230726	N	222110	500	57 억	898336	N	N	N	N
93	20240514	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-50	5	-0.85	118728740	20059	1238.97	5880	6370	5710	7670	4130	5900	5918.98	7.87	573	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	668	-13.93	4.97	12	0.18	-420.00	1177.00	6920	20231228	-15.46	3930	20230726	48.85	6920	-15.46	20240119	5500	6.36	20240419	6920	-15.46	20231228	3930	48.85	20230726	N	222110	500	57 억	898336	N	N	N	N
94	20240514	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-10	5	-0.17	108101510	18240	1126.62	5880	6370	5710	7670	4130	5900	5926.62	7.87	-65	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	672	-14.02	5.00	12	0.16	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5500	7.09	20240419	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	898336	N	N	N	N
95	20240514	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-160	5	-2.71	94258790	15887	981.28	5880	6370	5710	7670	4130	5900	5933.08	7.87	-24	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	655	-13.67	4.88	12	0.14	-420.00	1177.00	6920	20231228	-17.05	3930	20230726	46.06	6920	-17.05	20240119	5500	4.36	20240419	6920	-17.05	20231228	3930	46.06	20230726	N	222110	500	57 억	898336	Y	N	N	N
96	20240514	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-180	5	-3.05	29891580	5160	318.72	5880	5930	5720	7670	4130	5900	5792.94	7.87	758	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	653	-13.62	4.86	12	0.05	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5500	4.00	20240419	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	898336	N	N	N	N
97	20240514	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-20	5	-0.34	1187760	202	12.48	5880	5880	5880	7670	4130	5900	5880.00	7.87	-6	6093	5996	5923	5826	5753	6045	5875	57	1770	500	3890	10	1	11414683	671	-14.00	5.00	12	0.00	-420.00	1177.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5500	6.91	20240419	6920	-15.03	20231228	3930	49.62	20230726	N	222110	500	57 억	898336	N	N	N	N
98	20240513	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-30	5	-0.51	9499440	1619	33.49	5850	6020	5850	7700	4160	5930	5867.47	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	673	-14.05	5.01	12	0.01	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5500	7.27	20240419	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	57 억	898413	N	N	N	N
99	20240513	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-40	5	-0.67	9233960	1574	32.56	5850	6020	5850	7700	4160	5930	5866.56	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	672	-14.02	5.00	12	0.01	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5500	7.09	20240419	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	898413	N	N	N	N
100	20240513	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-40	5	-0.67	9228070	1573	32.54	5850	6020	5850	7700	4160	5930	5866.54	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	672	-14.02	5.00	12	0.01	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5500	7.09	20240419	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	898413	N	N	N	N
101	20240513	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-40	5	-0.67	5915400	1007	20.83	5850	6020	5850	7700	4160	5930	5874.28	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	672	-14.02	5.00	12	0.01	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5500	7.09	20240419	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	898413	N	N	N	N
102	20240513	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-40	5	-0.67	5721030	974	20.15	5850	6020	5850	7700	4160	5930	5873.75	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	672	-14.02	5.00	12	0.01	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5500	7.09	20240419	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	898413	N	N	N	N
103	20240513	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-40	5	-0.67	5721030	974	20.15	5850	6020	5850	7700	4160	5930	5873.75	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	672	-14.02	5.00	12	0.01	-420.00	1177.00	6920	20231228	-14.88	3930	20230726	49.87	6920	-14.88	20240119	5500	7.09	20240419	6920	-14.88	20231228	3930	49.87	20230726	N	222110	500	57 억	898413	N	N	N	N
104	20240513	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-10	5	-0.17	4409340	751	15.54	5850	6020	5850	7700	4160	5930	5871.29	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	676	-14.10	5.03	12	0.01	-420.00	1177.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5500	7.64	20240419	6920	-14.45	20231228	3930	50.64	20230726	N	222110	500	57 억	898413	N	N	N	N
105	20240513	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	90	2	1.52	3077270	526	10.88	5850	6020	5850	7700	4160	5930	5850.32	7.87	-77	6070	6000	5960	5890	5850	5980	5870	57	1770	500	3910	10	1	11414683	687	-14.33	5.11	12	0.00	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5500	9.45	20240419	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	898413	N	N	N	N
106	20240510	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-20	5	-0.34	28804560	4834	34.00	6030	6030	5920	7730	4170	5950	5958.74	7.87	116	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	677	-14.12	5.04	12	0.04	-420.00	1177.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5500	7.82	20240419	6920	-14.31	20231228	3930	50.89	20230726	N	222110	500	57 억	898297	N	N	N	N
107	20240510	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-20	5	-0.34	27268710	4575	32.18	6030	6030	5920	7730	4170	5950	5960.37	7.87	366	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	677	-14.12	5.04	12	0.04	-420.00	1177.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5500	7.82	20240419	6920	-14.31	20231228	3930	50.89	20230726	N	222110	500	57 억	898297	N	N	N	N
108	20240510	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-10	5	-0.17	18621440	3120	21.95	6030	6030	5920	7730	4170	5950	5968.41	7.87	0	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	678	-14.14	5.05	12	0.03	-420.00	1177.00	6920	20231228	-14.16	3930	20230726	51.15	6920	-14.16	20240119	5500	8.00	20240419	6920	-14.16	20231228	3930	51.15	20230726	N	222110	500	57 억	898297	N	N	N	N
109	20240510	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	0	3	0.00	15200000	2544	17.90	6030	6030	5920	7730	4170	5950	5974.84	7.87	246	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	679	-14.17	5.06	12	0.02	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5500	8.18	20240419	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	57 억	898297	N	N	N	N
110	20240510	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	0	3	0.00	14345820	2400	16.88	6030	6030	5920	7730	4170	5950	5977.43	7.87	248	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	679	-14.17	5.06	12	0.02	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5500	8.18	20240419	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	57 억	898297	N	N	N	N
111	20240510	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	10	2	0.17	9279850	1545	10.87	6030	6030	5960	7730	4170	5950	6006.38	7.87	0	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	680	-14.19	5.06	12	0.01	-420.00	1177.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5500	8.36	20240419	6920	-13.87	20231228	3930	51.65	20230726	N	222110	500	57 억	898297	N	N	N	N
112	20240510	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	50	2	0.84	8179510	1361	9.57	6030	6030	6000	7730	4170	5950	6009.93	7.87	0	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	685	-14.29	5.10	12	0.01	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5500	9.09	20240419	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	57 억	898297	N	N	N	N
113	20240510	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	70	2	1.18	7909220	1316	9.26	6030	6030	6010	7730	4170	5950	6010.05	7.87	0	6236	6092	5986	5842	5736	6040	5790	57	1780	500	3920	10	1	11414683	687	-14.33	5.11	12	0.01	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5500	9.45	20240419	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	898297	N	N	N	N
114	20240509	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	10	2	0.17	85242680	14216	201.45	5990	6130	5880	7720	4160	5940	5996.36	7.87	197	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	679	-14.17	5.06	12	0.12	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5500	8.18	20240419	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	57 억	898100	N	N	N	N
115	20240509	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	30	2	0.51	81701070	13621	193.01	5990	6130	5880	7720	4160	5940	5998.17	7.87	695	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	681	-14.21	5.07	12	0.12	-420.00	1177.00	6920	20231228	-13.73	3930	20230726	51.91	6920	-13.73	20240119	5500	8.55	20240419	6920	-13.73	20231228	3930	51.91	20230726	N	222110	500	57 억	898100	N	N	N	N
116	20240509	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	160	2	2.69	68169390	11374	161.17	5990	6130	5880	7720	4160	5940	5993.44	7.87	364	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	696	-14.52	5.18	12	0.10	-420.00	1177.00	6920	20231228	-11.85	3930	20230726	55.22	6920	-11.85	20240119	5500	10.91	20240419	6920	-11.85	20231228	3930	55.22	20230726	N	222110	500	57 억	898100	N	N	N	N
117	20240509	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	60	2	1.01	35619300	5976	84.68	5990	6040	5880	7720	4160	5940	5960.39	7.87	-53	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	685	-14.29	5.10	12	0.05	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5500	9.09	20240419	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	57 억	898100	N	N	N	N
118	20240509	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	10	2	0.17	23268010	3895	55.19	5990	6040	5900	7720	4160	5940	5973.82	7.87	-51	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	679	-14.17	5.06	12	0.03	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5500	8.18	20240419	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	57 억	898100	N	N	N	N
119	20240509	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	70	2	1.18	23262060	3894	55.18	5990	6040	5900	7720	4160	5940	5973.82	7.87	-51	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	686	-14.31	5.11	12	0.03	-420.00	1177.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5500	9.27	20240419	6920	-13.15	20231228	3930	52.93	20230726	N	222110	500	57 억	898100	N	N	N	N
120	20240509	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	70	2	1.18	23262060	3894	55.18	5990	6040	5900	7720	4160	5940	5973.82	7.87	-51	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	686	-14.31	5.11	12	0.03	-420.00	1177.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5500	9.27	20240419	6920	-13.15	20231228	3930	52.93	20230726	N	222110	500	57 억	898100	N	N	N	N
121	20240509	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	50	2	0.84	2385780	398	5.64	5990	6030	5990	7720	4160	5940	5994.42	7.87	-35	6180	6060	5940	5820	5700	6120	5880	57	1780	500	3920	10	1	11414683	684	-14.26	5.09	12	0.00	-420.00	1177.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5500	8.91	20240419	6920	-13.44	20231228	3930	52.42	20230726	N	222110	500	57 억	898100	N	N	N	N
122	20240508	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	40	2	0.68	41691870	7057	303.27	5850	6060	5820	7670	4130	5900	5907.87	7.87	144	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	678	-14.14	5.05	12	0.06	-420.00	1177.00	6920	20231228	-14.16	3930	20230726	51.15	6920	-14.16	20240119	5500	8.00	20240419	6920	-14.16	20231228	3930	51.15	20230726	N	222110	500	57 억	897948	N	N	N	N
123	20240508	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	60	2	1.02	40913870	6926	297.64	5850	6060	5820	7670	4130	5900	5907.29	7.87	147	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	680	-14.19	5.06	12	0.06	-420.00	1177.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5500	8.36	20240419	6920	-13.87	20231228	3930	51.65	20230726	N	222110	500	57 억	897948	N	N	N	N
124	20240508	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	30	2	0.51	22659910	3817	164.03	5850	6060	5820	7670	4130	5900	5936.58	7.87	483	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	677	-14.12	5.04	12	0.03	-420.00	1177.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5500	7.82	20240419	6920	-14.31	20231228	3930	50.89	20230726	N	222110	500	57 억	897948	N	N	N	N
125	20240508	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	120	2	2.03	21404160	3606	154.96	5850	6060	5820	7670	4130	5900	5935.71	7.87	483	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	687	-14.33	5.11	12	0.03	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5500	9.45	20240419	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897948	N	N	N	N
126	20240508	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-40	5	-0.68	1341160	230	9.88	5850	5900	5820	7670	4130	5900	5831.13	7.87	-8	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	669	-13.95	4.98	12	0.00	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5500	6.55	20240419	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	57 억	897948	N	N	N	N
127	20240508	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-40	5	-0.68	345250	59	2.54	5850	5900	5850	7670	4130	5900	5851.69	7.87	-8	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	669	-13.95	4.98	12	0.00	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5500	6.55	20240419	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	57 억	897948	N	N	N	N
128	20240508	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-40	5	-0.68	345250	59	2.54	5850	5900	5850	7670	4130	5900	5851.69	7.87	-8	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	669	-13.95	4.98	12	0.00	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5500	6.55	20240419	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	57 억	897948	N	N	N	N
129	20240508	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	0	3	0.00	286700	49	2.11	5850	5900	5850	7670	4130	5900	5851.02	7.87	-8	6120	6010	5920	5810	5720	5965	5765	57	1770	500	3890	10	1	11414683	673	-14.05	5.01	12	0.00	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5500	7.27	20240419	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	57 억	897948	N	N	N	N
130	20240503	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	70	2	1.18	61443590	10213	89.24	6020	6110	5890	7730	4170	5950	6016.21	7.87	-27	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	687	-14.33	5.11	12	0.09	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5500	9.45	20240419	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897824	N	N	N	N
131	20240503	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	30	2	0.50	54484360	9051	79.08	6020	6110	5890	7730	4170	5950	6019.71	7.87	-27	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	683	-14.24	5.08	12	0.08	-420.00	1177.00	6920	20231228	-13.58	3930	20230726	52.16	6920	-13.58	20240119	5500	8.73	20240419	6920	-13.58	20231228	3930	52.16	20230726	N	222110	500	57 억	897824	N	N	N	N
132	20240503	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	80	2	1.34	52837170	8775	76.67	6020	6110	5890	7730	4170	5950	6021.33	7.87	-27	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	688	-14.36	5.12	12	0.08	-420.00	1177.00	6920	20231228	-12.86	3930	20230726	53.44	6920	-12.86	20240119	5500	9.64	20240419	6920	-12.86	20231228	3930	53.44	20230726	N	222110	500	57 억	897824	N	N	N	N
133	20240503	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	130	2	2.18	49303880	8189	71.55	6020	6110	5890	7730	4170	5950	6020.74	7.87	-14	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	694	-14.48	5.17	12	0.07	-420.00	1177.00	6920	20231228	-12.14	3930	20230726	54.71	6920	-12.14	20240119	5500	10.55	20240419	6920	-12.14	20231228	3930	54.71	20230726	N	222110	500	57 억	897824	N	N	N	N
134	20240503	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	60	2	1.01	40913350	6800	59.41	6020	6110	5890	7730	4170	5950	6016.67	7.87	20	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	686	-14.31	5.11	12	0.06	-420.00	1177.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5500	9.27	20240419	6920	-13.15	20231228	3930	52.93	20230726	N	222110	500	57 억	897824	N	N	N	N
135	20240503	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	140	2	2.35	25646490	4265	37.27	6020	6110	5890	7730	4170	5950	6013.25	7.87	20	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	695	-14.50	5.17	12	0.04	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5500	10.73	20240419	6920	-11.99	20231228	3930	54.96	20230726	N	222110	500	57 억	897824	N	N	N	N
136	20240503	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	10	2	0.17	4429130	743	6.49	6020	6020	5950	7730	4170	5950	5961.14	7.87	0	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	680	-14.19	5.06	12	0.01	-420.00	1177.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5500	8.36	20240419	6920	-13.87	20231228	3930	51.65	20230726	N	222110	500	57 억	897824	N	N	N	N
137	20240503	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	70	2	1.18	1840210	309	2.70	6020	6020	5950	7730	4170	5950	5955.37	7.87	0	6403	6176	6063	5836	5723	6120	5780	57	1780	500	3920	10	1	11414683	687	-14.33	5.11	12	0.00	-420.00	1177.00	6920	20231228	-13.01	3930	20230726	53.18	6920	-13.01	20240119	5500	9.45	20240419	6920	-13.01	20231228	3930	53.18	20230726	N	222110	500	57 억	897824	N	N	N	N
138	20240502	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	-320	5	-5.10	69523820	11337	94.26	6200	6290	5950	8150	4390	6270	6133.28	7.87	-46	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	679	-14.17	5.06	12	0.10	-420.00	1177.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5500	8.18	20240419	6920	-14.02	20231228	3930	51.40	20230726	N	222110	500	57 억	897870	N	N	N	N
139	20240502	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-180	5	-2.87	57823740	9374	77.94	6200	6290	6050	8150	4390	6270	6168.52	7.87	1650	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	695	-14.50	5.17	12	0.08	-420.00	1177.00	6920	20231228	-11.99	3930	20230726	54.96	6920	-11.99	20240119	5500	10.73	20240419	6920	-11.99	20231228	3930	54.96	20230726	N	222110	500	57 억	897870	N	N	N	N
140	20240502	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-140	5	-2.23	53867430	8722	72.52	6200	6290	6090	8150	4390	6270	6176.04	7.87	1294	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	700	-14.60	5.21	12	0.08	-420.00	1177.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5500	11.45	20240419	6920	-11.42	20231228	3930	55.98	20230726	N	222110	500	57 억	897870	N	N	N	N
141	20240502	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-100	5	-1.59	46203650	7467	62.09	6200	6290	6140	8150	4390	6270	6187.71	7.87	905	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	704	-14.69	5.24	12	0.07	-420.00	1177.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5500	12.18	20240419	6920	-10.84	20231228	3930	57.00	20230726	N	222110	500	57 억	897870	N	N	N	N
142	20240502	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	-50	5	-0.80	43713690	7064	58.73	6200	6290	6140	8150	4390	6270	6188.23	7.87	907	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	710	-14.81	5.28	12	0.06	-420.00	1177.00	6920	20231228	-10.12	3930	20230726	58.27	6920	-10.12	20240119	5500	13.09	20240419	6920	-10.12	20231228	3930	58.27	20230726	N	222110	500	57 억	897870	N	N	N	N
143	20240502	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	-10	5	-0.16	18592890	3010	25.03	6200	6260	6140	8150	4390	6270	6177.04	7.87	-25	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	715	-14.90	5.32	12	0.03	-420.00	1177.00	6920	20231228	-9.54	3930	20230726	59.29	6920	-9.54	20240119	5500	13.82	20240419	6920	-9.54	20231228	3930	59.29	20230726	N	222110	500	57 억	897870	N	N	N	N
144	20240502	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	-10	5	-0.16	18592890	3010	25.03	6200	6260	6140	8150	4390	6270	6177.04	7.87	-25	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	715	-14.90	5.32	12	0.03	-420.00	1177.00	6920	20231228	-9.54	3930	20230726	59.29	6920	-9.54	20240119	5500	13.82	20240419	6920	-9.54	20231228	3930	59.29	20230726	N	222110	500	57 억	897870	N	N	N	N
145	20240502	090814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	-20	5	-0.32	174090	28	0.23	6200	6250	6200	8150	4390	6270	6217.50	7.87	-12	6536	6402	6256	6122	5976	6470	6190	57	1880	500	4130	10	1	11414683	713	-14.88	5.31	12	0.00	-420.00	1177.00	6920	20231228	-9.68	3930	20230726	59.03	6920	-9.68	20240119	5500	13.64	20240419	6920	-9.68	20231228	3930	59.03	20230726	N	222110	500	57 억	897870	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History