KissMeData/061250/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1510	7	2	0.47	127222048	84556	70.10	1490	1514	1490	1953	1053	1503	1504.51	0.89	2891	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1161	26.03	0.56	12	0.11	58.00	2697.00	2410	20230831	-37.34	1490	20240531	1.34	2265	-33.33	20240103	1490	1.34	20240531	2410	-37.34	20230831	1490	1.34	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
3	20240531	150607	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1510	7	2	0.47	120189801	79889	66.23	1490	1514	1490	1953	1053	1503	1504.46	0.89	3571	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1161	26.03	0.56	12	0.10	58.00	2697.00	2410	20230831	-37.34	1490	20240531	1.34	2265	-33.33	20240103	1490	1.34	20240531	2410	-37.34	20230831	1490	1.34	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
4	20240531	140611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1508	5	2	0.33	105323822	70014	58.05	1490	1514	1490	1953	1053	1503	1504.33	0.89	3737	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1159	26.00	0.56	12	0.09	58.00	2697.00	2410	20230831	-37.43	1490	20240531	1.21	2265	-33.42	20240103	1490	1.21	20240531	2410	-37.43	20230831	1490	1.21	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
5	20240531	130615	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1507	4	2	0.27	91295599	60698	50.32	1490	1514	1490	1953	1053	1503	1504.10	0.89	4094	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1159	25.98	0.56	12	0.08	58.00	2697.00	2410	20230831	-37.47	1490	20240531	1.14	2265	-33.47	20240103	1490	1.14	20240531	2410	-37.47	20230831	1490	1.14	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
6	20240531	120617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1512	9	2	0.60	74183340	49317	40.89	1490	1514	1490	1953	1053	1503	1504.21	0.89	3485	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1162	26.07	0.56	12	0.06	58.00	2697.00	2410	20230831	-37.26	1490	20240531	1.48	2265	-33.25	20240103	1490	1.48	20240531	2410	-37.26	20230831	1490	1.48	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
7	20240531	110613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1509	6	2	0.40	67349550	44795	37.14	1490	1514	1490	1953	1053	1503	1503.51	0.89	3485	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1160	26.02	0.56	12	0.06	58.00	2697.00	2410	20230831	-37.39	1490	20240531	1.28	2265	-33.38	20240103	1490	1.28	20240531	2410	-37.39	20230831	1490	1.28	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
8	20240531	100615	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1509	6	2	0.40	53298831	35489	29.42	1490	1510	1490	1953	1053	1503	1501.84	0.89	10022	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1160	26.02	0.56	12	0.05	58.00	2697.00	2410	20230831	-37.39	1490	20240531	1.28	2265	-33.38	20240103	1490	1.28	20240531	2410	-37.39	20230831	1490	1.28	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
9	20240531	090611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1507	4	2	0.27	23124079	15448	12.81	1490	1510	1490	1953	1053	1503	1496.90	0.89	3560	1531	1517	1506	1492	1481	1511	1486	392	450	500	1110	1	1	76877652	1159	25.98	0.56	12	0.02	58.00	2697.00	2410	20230831	-37.47	1490	20240531	1.14	2265	-33.47	20240103	1490	1.14	20240531	2410	-37.47	20230831	1490	1.14	20240531	3.45	N	061250	500	391 억	684544	N	N	N	N
10	20240530	160609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1503	-1	5	-0.07	180253872	119773	62.53	1509	1520	1495	1955	1053	1504	1504.96	0.90	-10272	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1155	25.91	0.56	12	0.16	58.00	2697.00	2410	20230831	-37.63	1495	20240530	0.54	2265	-33.64	20240103	1495	0.54	20240530	2410	-37.63	20230831	1495	0.54	20240530	3.44	N	061250	500	391 억	694816	N	N	N	N
11	20240530	150610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1502	-2	5	-0.13	171439025	113901	59.47	1509	1520	1495	1955	1053	1504	1505.16	0.90	-9492	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1155	25.90	0.56	12	0.15	58.00	2697.00	2410	20230831	-37.68	1495	20240530	0.47	2265	-33.69	20240103	1495	0.47	20240530	2410	-37.68	20230831	1495	0.47	20240530	3.44	N	061250	500	391 억	694816	N	N	N	N
12	20240530	140610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1499	-5	5	-0.33	160189193	106389	55.54	1509	1520	1495	1955	1053	1504	1505.69	0.90	-8446	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1152	25.84	0.56	12	0.14	58.00	2697.00	2410	20230831	-37.80	1495	20240530	0.27	2265	-33.82	20240103	1495	0.27	20240530	2410	-37.80	20230831	1495	0.27	20240530	3.44	N	061250	500	391 억	694816	N	N	N	N
13	20240530	130611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1501	-3	5	-0.20	134910561	89542	46.75	1509	1520	1495	1955	1053	1504	1506.67	0.90	-6337	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1154	25.88	0.56	12	0.12	58.00	2697.00	2410	20230831	-37.72	1495	20240530	0.40	2265	-33.73	20240103	1495	0.40	20240530	2410	-37.72	20230831	1495	0.40	20240530	3.44	N	061250	500	391 억	694816	N	N	N	N
14	20240530	120610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1505	1	2	0.07	124452463	82574	43.11	1509	1520	1495	1955	1053	1504	1507.16	0.90	-5464	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1157	25.95	0.56	12	0.11	58.00	2697.00	2410	20230831	-37.55	1495	20240530	0.67	2265	-33.55	20240103	1495	0.67	20240530	2410	-37.55	20230831	1495	0.67	20240530	3.44	N	061250	500	391 억	694816	N	N	N	N
15	20240530	110610	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1496	-8	5	-0.53	117585039	78003	40.72	1509	1520	1495	1955	1053	1504	1507.44	0.90	-5057	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1150	25.79	0.55	12	0.10	58.00	2697.00	2410	20230831	-37.93	1495	20240530	0.07	2265	-33.95	20240103	1495	0.07	20240530	2410	-37.93	20230831	1495	0.07	20240530	3.44	N	061250	500	391 억	694816	N	N	N	N
16	20240530	100611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	1	2	0.07	88393148	58537	30.56	1509	1520	1505	1955	1053	1504	1510.04	0.90	-6178	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1157	25.95	0.56	12	0.08	58.00	2697.00	2410	20230831	-37.55	1495	20240529	0.67	2265	-33.55	20240103	1495	0.67	20240529	2410	-37.55	20230831	1495	0.67	20240529	3.44	N	061250	500	391 억	694816	N	N	N	N
17	20240530	090611	57	100.00	KOSDAQ		제약	N	N	N	N	N	1512	8	2	0.53	26953163	17836	9.31	1509	1520	1509	1955	1053	1504	1511.17	0.90	5685	1536	1519	1507	1490	1478	1514	1485	392	451	500	1110	1	1	76877652	1162	26.07	0.56	12	0.02	58.00	2697.00	2410	20230831	-37.26	1495	20240529	1.14	2265	-33.25	20240103	1495	1.14	20240529	2410	-37.26	20230831	1495	1.14	20240529	3.44	N	061250	500	391 억	694816	N	N	N	N
18	20240529	160605	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1504	-19	5	-1.25	285961110	190325	238.10	1523	1524	1495	1979	1067	1523	1502.49	0.91	-2638	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1156	25.93	0.56	12	0.25	58.00	2697.00	2410	20230831	-37.59	1495	20240529	0.60	2265	-33.60	20240103	1495	0.60	20240529	2410	-37.59	20230831	1495	0.60	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
19	20240529	150604	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1496	-27	5	-1.77	279063024	185733	232.36	1523	1524	1495	1979	1067	1523	1502.50	0.91	-847	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1150	25.79	0.55	12	0.24	58.00	2697.00	2410	20230831	-37.93	1495	20240529	0.07	2265	-33.95	20240103	1495	0.07	20240529	2410	-37.93	20230831	1495	0.07	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
20	20240529	140604	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1503	-20	5	-1.31	254939589	169626	212.21	1523	1524	1495	1979	1067	1523	1502.95	0.91	1308	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1155	25.91	0.56	12	0.22	58.00	2697.00	2410	20230831	-37.63	1495	20240529	0.54	2265	-33.64	20240103	1495	0.54	20240529	2410	-37.63	20230831	1495	0.54	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
21	20240529	130606	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1499	-24	5	-1.58	237553170	158024	197.69	1523	1524	1495	1979	1067	1523	1503.27	0.91	1296	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1152	25.84	0.56	12	0.21	58.00	2697.00	2410	20230831	-37.80	1495	20240529	0.27	2265	-33.82	20240103	1495	0.27	20240529	2410	-37.80	20230831	1495	0.27	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
22	20240529	120609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1506	-17	5	-1.12	210842597	140228	175.43	1523	1524	1495	1979	1067	1523	1503.57	0.91	-1932	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1158	25.97	0.56	12	0.18	58.00	2697.00	2410	20230831	-37.51	1495	20240529	0.74	2265	-33.51	20240103	1495	0.74	20240529	2410	-37.51	20230831	1495	0.74	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
23	20240529	110606	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1506	-17	5	-1.12	182161612	121125	151.53	1523	1524	1495	1979	1067	1523	1503.91	0.91	-1804	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1158	25.97	0.56	12	0.16	58.00	2697.00	2410	20230831	-37.51	1495	20240529	0.74	2265	-33.51	20240103	1495	0.74	20240529	2410	-37.51	20230831	1495	0.74	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
24	20240529	100605	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1501	-22	5	-1.44	158547163	105430	131.90	1523	1524	1495	1979	1067	1523	1503.81	0.91	-1332	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1154	25.88	0.56	12	0.14	58.00	2697.00	2410	20230831	-37.72	1495	20240529	0.40	2265	-33.73	20240103	1495	0.40	20240529	2410	-37.72	20230831	1495	0.40	20240529	3.45	N	061250	500	391 억	697375	N	N	N	N
25	20240529	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	-7	5	-0.46	4603672	3031	3.79	1523	1523	1515	1979	1067	1523	1518.86	0.91	-1798	1529	1526	1520	1517	1511	1527	1518	392	456	500	1120	1	1	76877652	1165	26.14	0.56	12	0.00	58.00	2697.00	2410	20230831	-37.10	1510	20240527	0.40	2265	-33.07	20240103	1510	0.40	20240527	2410	-37.10	20230831	1510	0.40	20240527	3.45	N	061250	500	391 억	697375	N	N	N	N
26	20240528	160602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	8	2	0.53	121245028	79877	7.89	1515	1523	1514	1969	1061	1515	1517.83	0.90	5423	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1171	26.26	0.56	12	0.10	58.00	2697.00	2410	20230831	-36.80	1510	20240527	0.86	2265	-32.76	20240103	1510	0.86	20240527	2410	-36.80	20230831	1510	0.86	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
27	20240528	150604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	8	2	0.53	108161959	71286	7.04	1515	1523	1514	1969	1061	1515	1517.30	0.90	5400	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1171	26.26	0.56	12	0.09	58.00	2697.00	2410	20230831	-36.80	1510	20240527	0.86	2265	-32.76	20240103	1510	0.86	20240527	2410	-36.80	20230831	1510	0.86	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
28	20240528	140605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1517	2	2	0.13	99940912	65882	6.50	1515	1523	1514	1969	1061	1515	1516.97	0.90	2868	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1166	26.16	0.56	12	0.09	58.00	2697.00	2410	20230831	-37.05	1510	20240527	0.46	2265	-33.02	20240103	1510	0.46	20240527	2410	-37.05	20230831	1510	0.46	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
29	20240528	130602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1521	6	2	0.40	94826430	62518	6.17	1515	1523	1514	1969	1061	1515	1516.79	0.90	2868	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1169	26.22	0.56	12	0.08	58.00	2697.00	2410	20230831	-36.89	1510	20240527	0.73	2265	-32.85	20240103	1510	0.73	20240527	2410	-36.89	20230831	1510	0.73	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
30	20240528	120603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	5	2	0.33	83116214	54820	5.41	1515	1520	1514	1969	1061	1515	1516.17	0.90	-135	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1169	26.21	0.56	12	0.07	58.00	2697.00	2410	20230831	-36.93	1510	20240527	0.66	2265	-32.89	20240103	1510	0.66	20240527	2410	-36.93	20230831	1510	0.66	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
31	20240528	110549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	5	2	0.33	76006581	50136	4.95	1515	1520	1514	1969	1061	1515	1516.01	0.90	-185	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1169	26.21	0.56	12	0.07	58.00	2697.00	2410	20230831	-36.93	1510	20240527	0.66	2265	-32.89	20240103	1510	0.66	20240527	2410	-36.93	20230831	1510	0.66	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
32	20240528	100603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	0	3	0.00	55703182	36754	3.63	1515	1520	1514	1969	1061	1515	1515.57	0.90	-258	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1165	26.12	0.56	12	0.05	58.00	2697.00	2410	20230831	-37.14	1510	20240527	0.33	2265	-33.11	20240103	1510	0.33	20240527	2410	-37.14	20230831	1510	0.33	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
33	20240528	090604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	4	2	0.26	1620058	1069	0.11	1515	1520	1515	1969	1061	1515	1515.49	0.90	-14	1574	1544	1527	1497	1480	1536	1489	392	454	500	1120	1	1	76877652	1168	26.19	0.56	12	0.00	58.00	2697.00	2410	20230831	-36.97	1510	20240527	0.60	2265	-32.94	20240103	1510	0.60	20240527	2410	-36.97	20230831	1510	0.60	20240527	3.45	N	061250	500	391 억	692017	N	N	N	N
34	20240527	160553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-42	5	-2.70	1536116207	1012322	788.65	1557	1557	1510	2020	1090	1557	1524.34	0.97	-51116	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1165	26.12	0.56	12	1.32	58.00	2697.00	2410	20230831	-37.14	1510	20240527	0.33	2265	-33.11	20240103	1510	0.33	20240527	2410	-37.14	20230831	1510	0.33	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
35	20240527	150603	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1519	-38	5	-2.44	375570716	246293	191.88	1557	1557	1510	2020	1090	1557	1524.89	0.97	-51219	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1168	26.19	0.56	12	0.32	58.00	2697.00	2410	20230831	-36.97	1510	20240527	0.60	2265	-32.94	20240103	1510	0.60	20240527	2410	-36.97	20230831	1510	0.60	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
36	20240527	140602	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1514	-43	5	-2.76	344384145	225710	175.84	1557	1557	1510	2020	1090	1557	1525.78	0.97	-52958	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1164	26.10	0.56	12	0.29	58.00	2697.00	2410	20230831	-37.18	1510	20240527	0.26	2265	-33.16	20240103	1510	0.26	20240527	2410	-37.18	20230831	1510	0.26	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
37	20240527	130601	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1516	-41	5	-2.63	309481013	202634	157.86	1557	1557	1510	2020	1090	1557	1527.29	0.97	-53039	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1165	26.14	0.56	12	0.26	58.00	2697.00	2410	20230831	-37.10	1510	20240527	0.40	2265	-33.07	20240103	1510	0.40	20240527	2410	-37.10	20230831	1510	0.40	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
38	20240527	120602	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1520	-37	5	-2.38	281431873	184125	143.44	1557	1557	1510	2020	1090	1557	1528.48	0.97	-53038	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1169	26.21	0.56	12	0.24	58.00	2697.00	2410	20230831	-36.93	1510	20240527	0.66	2265	-32.89	20240103	1510	0.66	20240527	2410	-36.93	20230831	1510	0.66	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
39	20240527	110602	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1516	-41	5	-2.63	216408813	141340	110.11	1557	1557	1510	2020	1090	1557	1531.12	0.97	-43011	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1165	26.14	0.56	12	0.18	58.00	2697.00	2410	20230831	-37.10	1510	20240527	0.40	2265	-33.07	20240103	1510	0.40	20240527	2410	-37.10	20230831	1510	0.40	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
40	20240527	100600	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1528	-29	5	-1.86	165251647	107707	83.91	1557	1557	1527	2020	1090	1557	1534.27	0.97	-33610	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1175	26.34	0.57	12	0.14	58.00	2697.00	2410	20230831	-36.60	1527	20240527	0.07	2265	-32.54	20240103	1527	0.07	20240527	2410	-36.60	20230831	1527	0.07	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
41	20240527	090600	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1538	-19	5	-1.22	29379211	19037	14.83	1557	1557	1537	2020	1090	1557	1543.27	0.97	2904	1596	1576	1564	1544	1532	1570	1538	392	463	500	1150	1	1	76877652	1182	26.52	0.57	12	0.02	58.00	2697.00	2410	20230831	-36.18	1537	20240527	0.07	2265	-32.10	20240103	1537	0.07	20240527	2410	-36.18	20230831	1537	0.07	20240527	3.44	N	061250	500	391 억	744679	N	N	N	N
42	20240524	160533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1557	-16	5	-1.02	199101311	127810	72.85	1573	1584	1552	2040	1102	1573	1557.79	0.98	-8882	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1197	26.84	0.58	12	0.17	58.00	2697.00	2410	20230831	-35.39	1550	20240129	0.45	2265	-31.26	20240103	1550	0.45	20240129	2410	-35.39	20230831	1550	0.45	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
43	20240524	150532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	-20	5	-1.27	171704660	110202	62.81	1573	1584	1552	2040	1102	1573	1558.09	0.98	-8805	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1194	26.78	0.58	12	0.14	58.00	2697.00	2410	20230831	-35.56	1550	20240129	0.19	2265	-31.43	20240103	1550	0.19	20240129	2410	-35.56	20230831	1550	0.19	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
44	20240524	140535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1557	-16	5	-1.02	142150708	91185	51.98	1573	1584	1553	2040	1102	1573	1558.93	0.98	-5319	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1197	26.84	0.58	12	0.12	58.00	2697.00	2410	20230831	-35.39	1550	20240129	0.45	2265	-31.26	20240103	1550	0.45	20240129	2410	-35.39	20230831	1550	0.45	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
45	20240524	130533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1557	-16	5	-1.02	131934627	84616	48.23	1573	1584	1553	2040	1102	1573	1559.22	0.98	-4775	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1197	26.84	0.58	12	0.11	58.00	2697.00	2410	20230831	-35.39	1550	20240129	0.45	2265	-31.26	20240103	1550	0.45	20240129	2410	-35.39	20230831	1550	0.45	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
46	20240524	120533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1559	-14	5	-0.89	123678248	79309	45.21	1573	1584	1553	2040	1102	1573	1559.45	0.98	-4745	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1199	26.88	0.58	12	0.10	58.00	2697.00	2410	20230831	-35.31	1550	20240129	0.58	2265	-31.17	20240103	1550	0.58	20240129	2410	-35.31	20230831	1550	0.58	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
47	20240524	110532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1554	-19	5	-1.21	114097681	73159	41.70	1573	1584	1554	2040	1102	1573	1559.59	0.98	-3734	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1195	26.79	0.58	12	0.10	58.00	2697.00	2410	20230831	-35.52	1550	20240129	0.26	2265	-31.39	20240103	1550	0.26	20240129	2410	-35.52	20230831	1550	0.26	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
48	20240524	100536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1559	-14	5	-0.89	57202319	36613	20.87	1573	1584	1557	2040	1102	1573	1562.35	0.98	-1765	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1199	26.88	0.58	12	0.05	58.00	2697.00	2410	20230831	-35.31	1550	20240129	0.58	2265	-31.17	20240103	1550	0.58	20240129	2410	-35.31	20230831	1550	0.58	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
49	20240524	090533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	-1	5	-0.06	4111814	2618	1.49	1573	1573	1565	2040	1102	1573	1570.59	0.98	-239	1593	1582	1571	1560	1549	1577	1555	392	467	500	1160	1	1	76877652	1209	27.10	0.58	12	0.00	58.00	2697.00	2410	20230831	-34.77	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2410	-34.77	20230831	1550	1.42	20240129	3.40	N	061250	500	391 억	755507	N	N	N	N
50	20240523	160529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1573	-9	5	-0.57	273534918	174437	64.08	1582	1582	1560	2055	1108	1582	1568.09	0.99	-4779	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1209	27.12	0.58	12	0.23	58.00	2697.00	2410	20230831	-34.73	1550	20240129	1.48	2265	-30.55	20240103	1550	1.48	20240129	2410	-34.73	20230831	1550	1.48	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
51	20240523	150534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	-10	5	-0.63	265478012	169312	62.20	1582	1582	1560	2055	1108	1582	1567.98	0.99	-4819	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1209	27.10	0.58	12	0.22	58.00	2697.00	2410	20230831	-34.77	1550	20240129	1.42	2265	-30.60	20240103	1550	1.42	20240129	2410	-34.77	20230831	1550	1.42	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
52	20240523	140535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	-8	5	-0.51	259949002	165792	60.90	1582	1582	1560	2055	1108	1582	1567.92	0.99	-5115	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1210	27.14	0.58	12	0.22	58.00	2697.00	2410	20230831	-34.69	1550	20240129	1.55	2265	-30.51	20240103	1550	1.55	20240129	2410	-34.69	20230831	1550	1.55	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
53	20240523	130533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	-8	5	-0.51	217582874	138745	50.97	1582	1582	1560	2055	1108	1582	1568.22	0.99	-638	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1210	27.14	0.58	12	0.18	58.00	2697.00	2410	20230831	-34.69	1550	20240129	1.55	2265	-30.51	20240103	1550	1.55	20240129	2410	-34.69	20230831	1550	1.55	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
54	20240523	120530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	-13	5	-0.82	193332548	123274	45.28	1582	1582	1560	2055	1108	1582	1568.32	0.99	-1906	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1206	27.05	0.58	12	0.16	58.00	2697.00	2410	20230831	-34.90	1550	20240129	1.23	2265	-30.73	20240103	1550	1.23	20240129	2410	-34.90	20230831	1550	1.23	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
55	20240523	110530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	-7	5	-0.44	176510522	112542	41.34	1582	1582	1560	2055	1108	1582	1568.40	0.99	-1828	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1211	27.16	0.58	12	0.15	58.00	2697.00	2410	20230831	-34.65	1550	20240129	1.61	2265	-30.46	20240103	1550	1.61	20240129	2410	-34.65	20230831	1550	1.61	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
56	20240523	100530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1565	-17	5	-1.07	81422665	51980	19.09	1582	1582	1560	2055	1108	1582	1566.42	0.99	-4856	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1203	26.98	0.58	12	0.07	58.00	2697.00	2410	20230831	-35.06	1550	20240129	0.97	2265	-30.91	20240103	1550	0.97	20240129	2410	-35.06	20230831	1550	0.97	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
57	20240523	090533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	-7	5	-0.44	6910916	4384	1.61	1582	1582	1575	2055	1108	1582	1576.40	0.99	-245	1612	1597	1586	1571	1560	1591	1565	392	473	500	1170	1	1	76877652	1211	27.16	0.58	12	0.01	58.00	2697.00	2410	20230831	-34.65	1550	20240129	1.61	2265	-30.46	20240103	1550	1.61	20240129	2410	-34.65	20230831	1550	1.61	20240129	3.41	N	061250	500	391 억	760286	N	N	N	N
58	20240522	160525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1582	-8	5	-0.50	428207813	270925	75.74	1590	1601	1575	2065	1113	1590	1580.54	0.99	-1195	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1216	27.28	0.59	12	0.35	58.00	2697.00	2410	20230831	-34.36	1550	20240129	2.06	2265	-30.15	20240103	1550	2.06	20240129	2410	-34.36	20230831	1550	2.06	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
59	20240522	150529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-12	5	-0.75	410439799	259687	72.60	1590	1601	1575	2065	1113	1590	1580.52	0.99	1393	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1213	27.21	0.59	12	0.34	58.00	2697.00	2410	20230831	-34.52	1550	20240129	1.81	2265	-30.33	20240103	1550	1.81	20240129	2410	-34.52	20230831	1550	1.81	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
60	20240522	140531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-12	5	-0.75	381012327	241046	67.39	1590	1601	1575	2065	1113	1590	1580.66	0.99	6643	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1213	27.21	0.59	12	0.31	58.00	2697.00	2410	20230831	-34.52	1550	20240129	1.81	2265	-30.33	20240103	1550	1.81	20240129	2410	-34.52	20230831	1550	1.81	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
61	20240522	130527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1577	-13	5	-0.82	328825610	208007	58.15	1590	1601	1575	2065	1113	1590	1580.84	0.99	10189	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1212	27.19	0.58	12	0.27	58.00	2697.00	2410	20230831	-34.56	1550	20240129	1.74	2265	-30.38	20240103	1550	1.74	20240129	2410	-34.56	20230831	1550	1.74	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
62	20240522	120526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1579	-11	5	-0.69	305999013	193551	54.11	1590	1601	1575	2065	1113	1590	1580.97	0.99	10189	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1214	27.22	0.59	12	0.25	58.00	2697.00	2410	20230831	-34.48	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2410	-34.48	20230831	1550	1.87	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
63	20240522	110531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-10	5	-0.63	163514924	103500	28.94	1590	1590	1576	2065	1113	1590	1579.85	0.99	29525	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1215	27.24	0.59	12	0.13	58.00	2697.00	2410	20230831	-34.44	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
64	20240522	100529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1579	-11	5	-0.69	131711976	83353	23.30	1590	1590	1577	2065	1113	1590	1580.17	0.99	35323	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1214	27.22	0.59	12	0.11	58.00	2697.00	2410	20230831	-34.48	1550	20240129	1.87	2265	-30.29	20240103	1550	1.87	20240129	2410	-34.48	20230831	1550	1.87	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
65	20240522	090529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-10	5	-0.63	19561438	12363	3.46	1590	1590	1580	2065	1113	1590	1582.26	0.99	4277	1640	1614	1594	1568	1548	1605	1559	392	475	500	1170	1	1	76877652	1215	27.24	0.59	12	0.02	58.00	2697.00	2410	20230831	-34.44	1550	20240129	1.94	2265	-30.24	20240103	1550	1.94	20240129	2410	-34.44	20230831	1550	1.94	20240129	3.38	N	061250	500	391 억	761481	N	N	N	N
66	20240521	160523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1590	-30	5	-1.85	558743086	350959	86.35	1617	1620	1574	2105	1134	1620	1591.01	1.02	-17259	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1222	27.41	0.59	12	0.46	58.00	2697.00	2410	20230831	-34.02	1550	20240129	2.58	2265	-29.80	20240103	1550	2.58	20240129	2410	-34.02	20230831	1550	2.58	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
67	20240521	150529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1576	-44	5	-2.72	535933218	336544	82.80	1617	1620	1574	2105	1134	1620	1591.39	1.02	-16240	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1212	27.17	0.58	12	0.44	58.00	2697.00	2410	20230831	-34.61	1550	20240129	1.68	2265	-30.42	20240103	1550	1.68	20240129	2410	-34.61	20230831	1550	1.68	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
68	20240521	140526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1582	-38	5	-2.35	439244935	275297	67.73	1617	1620	1579	2105	1134	1620	1594.36	1.02	-15370	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1216	27.28	0.59	12	0.36	58.00	2697.00	2410	20230831	-34.36	1550	20240129	2.06	2265	-30.15	20240103	1550	2.06	20240129	2410	-34.36	20230831	1550	2.06	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
69	20240521	130528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1585	-35	5	-2.16	394141622	246807	60.73	1617	1620	1583	2105	1134	1620	1595.73	1.02	-10602	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1219	27.33	0.59	12	0.32	58.00	2697.00	2410	20230831	-34.23	1550	20240129	2.26	2265	-30.02	20240103	1550	2.26	20240129	2410	-34.23	20230831	1550	2.26	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
70	20240521	120529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1590	-30	5	-1.85	328191305	205221	50.49	1617	1620	1584	2105	1134	1620	1597.86	1.02	-10351	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1222	27.41	0.59	12	0.27	58.00	2697.00	2410	20230831	-34.02	1550	20240129	2.58	2265	-29.80	20240103	1550	2.58	20240129	2410	-34.02	20230831	1550	2.58	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
71	20240521	110529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-25	5	-1.54	255286533	159325	39.20	1617	1620	1584	2105	1134	1620	1600.79	1.02	-1316	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1226	27.50	0.59	12	0.21	58.00	2697.00	2410	20230831	-33.82	1550	20240129	2.90	2265	-29.58	20240103	1550	2.90	20240129	2410	-33.82	20230831	1550	2.90	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
72	20240521	100527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-20	5	-1.23	207389227	129285	31.81	1617	1620	1584	2105	1134	1620	1602.42	1.02	-163	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1230	27.59	0.59	12	0.17	58.00	2697.00	2410	20230831	-33.61	1550	20240129	3.23	2265	-29.36	20240103	1550	3.23	20240129	2410	-33.61	20230831	1550	3.23	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
73	20240521	090525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-3	5	-0.19	42408531	26199	6.45	1617	1620	1617	2105	1134	1620	1617.52	1.02	190	1659	1639	1626	1606	1593	1633	1600	392	485	500	1190	1	1	76877652	1243	27.88	0.60	12	0.03	58.00	2697.00	2410	20230831	-32.90	1550	20240129	4.32	2265	-28.61	20240103	1550	4.32	20240129	2410	-32.90	20230831	1550	4.32	20240129	3.24	N	061250	500	391 억	780440	N	N	N	N
74	20240517	160528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1647	12	2	0.73	2417173934	1442510	1595.34	1635	1720	1635	2125	1145	1635	1675.70	1.02	13028	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1266	28.40	0.61	12	1.88	58.00	2697.00	2410	20230831	-31.66	1550	20240129	6.26	2265	-27.28	20240103	1550	6.26	20240129	2410	-31.66	20230831	1550	6.26	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
75	20240517	150530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	18	2	1.10	2288390794	1364237	1508.78	1635	1720	1635	2125	1145	1635	1677.42	1.02	6635	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1271	28.50	0.61	12	1.77	58.00	2697.00	2410	20230831	-31.41	1550	20240129	6.65	2265	-27.02	20240103	1550	6.65	20240129	2410	-31.41	20230831	1550	6.65	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
76	20240517	140524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	29	2	1.77	956222238	573654	634.43	1635	1697	1635	2125	1145	1635	1666.91	1.02	30915	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1279	28.69	0.62	12	0.75	58.00	2697.00	2410	20230831	-30.95	1550	20240129	7.35	2265	-26.53	20240103	1550	7.35	20240129	2410	-30.95	20230831	1550	7.35	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
77	20240517	130521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	26	2	1.59	278564682	168789	186.67	1635	1671	1635	2125	1145	1635	1650.40	1.02	40131	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1277	28.64	0.62	12	0.22	58.00	2697.00	2410	20230831	-31.08	1550	20240129	7.16	2265	-26.67	20240103	1550	7.16	20240129	2410	-31.08	20230831	1550	7.16	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
78	20240517	120521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	17	2	1.04	184593158	112122	124.00	1635	1659	1635	2125	1145	1635	1646.39	1.02	22172	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1270	28.48	0.61	12	0.15	58.00	2697.00	2410	20230831	-31.45	1550	20240129	6.58	2265	-27.06	20240103	1550	6.58	20240129	2410	-31.45	20230831	1550	6.58	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
79	20240517	110522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	15	2	0.92	169684913	103070	113.99	1635	1659	1635	2125	1145	1635	1646.34	1.02	21980	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1268	28.45	0.61	12	0.13	58.00	2697.00	2410	20230831	-31.54	1550	20240129	6.45	2265	-27.15	20240103	1550	6.45	20240129	2410	-31.54	20230831	1550	6.45	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
80	20240517	100518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1646	11	2	0.67	143834623	87429	96.69	1635	1659	1635	2125	1145	1635	1645.19	1.02	17087	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1265	28.38	0.61	12	0.11	58.00	2697.00	2410	20230831	-31.70	1550	20240129	6.19	2265	-27.33	20240103	1550	6.19	20240129	2410	-31.70	20230831	1550	6.19	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
81	20240517	090521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1642	7	2	0.43	17020622	10394	11.50	1635	1642	1635	2125	1145	1635	1637.62	1.02	-3504	1645	1640	1636	1631	1627	1638	1629	392	490	500	1200	1	1	76877652	1262	28.31	0.61	12	0.01	58.00	2697.00	2410	20230831	-31.87	1550	20240129	5.94	2265	-27.51	20240103	1550	5.94	20240129	2410	-31.87	20230831	1550	5.94	20240129	3.75	N	061250	500	391 억	780727	N	N	N	N
82	20240516	160518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	3	2	0.18	145760993	89123	2.30	1640	1641	1632	2120	1143	1632	1635.50	1.16	7628	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1088	28.19	0.61	12	0.13	58.00	2697.00	2410	20230831	-32.16	1550	20240129	5.48	2265	-27.81	20240103	1550	5.48	20240129	2410	-32.16	20230831	1550	5.48	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
83	20240516	150518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1638	6	2	0.37	142815631	87322	2.25	1640	1641	1632	2120	1143	1632	1635.51	1.16	7645	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1090	28.24	0.61	12	0.13	58.00	2697.00	2410	20230831	-32.03	1550	20240129	5.68	2265	-27.68	20240103	1550	5.68	20240129	2410	-32.03	20230831	1550	5.68	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
84	20240516	140521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1638	6	2	0.37	97003184	59326	1.53	1640	1641	1632	2120	1143	1632	1635.09	1.16	7735	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1090	28.24	0.61	12	0.09	58.00	2697.00	2410	20230831	-32.03	1550	20240129	5.68	2265	-27.68	20240103	1550	5.68	20240129	2410	-32.03	20230831	1550	5.68	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
85	20240516	130520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	2	2	0.12	84081183	51428	1.33	1640	1641	1632	2120	1143	1632	1634.93	1.16	8273	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1087	28.17	0.61	12	0.08	58.00	2697.00	2410	20230831	-32.20	1550	20240129	5.42	2265	-27.86	20240103	1550	5.42	20240129	2410	-32.20	20230831	1550	5.42	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
86	20240516	120517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	0	3	0.00	78380064	47935	1.24	1640	1641	1632	2120	1143	1632	1635.13	1.16	9497	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1086	28.14	0.61	12	0.07	58.00	2697.00	2410	20230831	-32.28	1550	20240129	5.29	2265	-27.95	20240103	1550	5.29	20240129	2410	-32.28	20230831	1550	5.29	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
87	20240516	110515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	2	2	0.12	67671509	41377	1.07	1640	1641	1632	2120	1143	1632	1635.49	1.16	11140	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1087	28.17	0.61	12	0.06	58.00	2697.00	2410	20230831	-32.20	1550	20240129	5.42	2265	-27.86	20240103	1550	5.42	20240129	2410	-32.20	20230831	1550	5.42	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
88	20240516	100516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	8	2	0.49	56286297	34422	0.89	1640	1641	1632	2120	1143	1632	1635.18	1.16	10281	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1091	28.28	0.61	12	0.05	58.00	2697.00	2410	20230831	-31.95	1550	20240129	5.81	2265	-27.59	20240103	1550	5.81	20240129	2410	-31.95	20230831	1550	5.81	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
89	20240516	090517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1633	1	2	0.06	10714544	6560	0.17	1640	1640	1632	2120	1143	1632	1633.31	1.16	978	1647	1639	1627	1619	1607	1643	1623	340	488	500	1200	1	1	66532826	1086	28.16	0.61	12	0.01	58.00	2697.00	2410	20230831	-32.24	1550	20240129	5.35	2265	-27.90	20240103	1550	5.35	20240129	2410	-32.24	20230831	1550	5.35	20240129	3.73	N	061250	500	340 억	774575	N	N	N	N
90	20240514	160523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	8	2	0.49	112219633	68978	79.47	1615	1635	1615	2110	1137	1624	1626.89	1.15	10512	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1086	28.14	0.61	12	0.10	58.00	2697.00	2410	20230831	-32.28	1550	20240129	5.29	2265	-27.95	20240103	1550	5.29	20240129	2410	-32.28	20230831	1550	5.29	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
91	20240514	150525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	6	2	0.37	106723833	65610	75.59	1615	1635	1615	2110	1137	1624	1626.64	1.15	10060	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1084	28.10	0.60	12	0.10	58.00	2697.00	2410	20230831	-32.37	1550	20240129	5.16	2265	-28.04	20240103	1550	5.16	20240129	2410	-32.37	20230831	1550	5.16	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
92	20240514	140523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1633	9	2	0.55	100784457	61968	71.39	1615	1635	1615	2110	1137	1624	1626.40	1.15	9051	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1086	28.16	0.61	12	0.09	58.00	2697.00	2410	20230831	-32.24	1550	20240129	5.35	2265	-27.90	20240103	1550	5.35	20240129	2410	-32.24	20230831	1550	5.35	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
93	20240514	130524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	10	2	0.62	99890812	61421	70.76	1615	1635	1615	2110	1137	1624	1626.33	1.15	9051	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1087	28.17	0.61	12	0.09	58.00	2697.00	2410	20230831	-32.20	1550	20240129	5.42	2265	-27.86	20240103	1550	5.42	20240129	2410	-32.20	20230831	1550	5.42	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
94	20240514	120522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	8	2	0.49	89469299	55034	63.40	1615	1635	1615	2110	1137	1624	1625.71	1.15	8351	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1086	28.14	0.61	12	0.08	58.00	2697.00	2410	20230831	-32.28	1550	20240129	5.29	2265	-27.95	20240103	1550	5.29	20240129	2410	-32.28	20230831	1550	5.29	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
95	20240514	110523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	6	2	0.37	63778229	39307	45.28	1615	1633	1615	2110	1137	1624	1622.57	1.15	3684	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1084	28.10	0.60	12	0.06	58.00	2697.00	2410	20230831	-32.37	1550	20240129	5.16	2265	-28.04	20240103	1550	5.16	20240129	2410	-32.37	20230831	1550	5.16	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
96	20240514	100522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	0	3	0.00	32790035	20279	23.36	1615	1628	1615	2110	1137	1624	1616.95	1.15	4209	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1080	28.00	0.60	12	0.03	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
97	20240514	090522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	-1	5	-0.06	3336598	2066	2.38	1615	1623	1615	2110	1137	1624	1615.00	1.15	-304	1652	1638	1626	1612	1600	1632	1606	340	486	500	1200	1	1	66532826	1080	27.98	0.60	12	0.00	58.00	2697.00	2410	20230831	-32.66	1550	20240129	4.71	2265	-28.34	20240103	1550	4.71	20240129	2410	-32.66	20230831	1550	4.71	20240129	3.72	N	061250	500	340 억	764063	N	N	N	N
98	20240513	160522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	-4	5	-0.25	139468141	86087	158.45	1628	1640	1614	2115	1140	1628	1620.08	1.17	-11064	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1080	28.00	0.60	12	0.13	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
99	20240513	150524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	-9	5	-0.55	122305598	75483	138.93	1628	1640	1614	2115	1140	1628	1620.31	1.17	-10919	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1077	27.91	0.60	12	0.11	58.00	2697.00	2410	20230831	-32.82	1550	20240129	4.45	2265	-28.52	20240103	1550	4.45	20240129	2410	-32.82	20230831	1550	4.45	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
100	20240513	140522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-12	5	-0.74	103924993	64108	117.99	1628	1640	1614	2115	1140	1628	1621.09	1.17	-10719	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1075	27.86	0.60	12	0.10	58.00	2697.00	2410	20230831	-32.95	1550	20240129	4.26	2265	-28.65	20240103	1550	4.26	20240129	2410	-32.95	20230831	1550	4.26	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
101	20240513	130521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	-10	5	-0.61	92707030	57162	105.21	1628	1640	1614	2115	1140	1628	1621.83	1.17	-10128	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1077	27.90	0.60	12	0.09	58.00	2697.00	2410	20230831	-32.86	1550	20240129	4.39	2265	-28.57	20240103	1550	4.39	20240129	2410	-32.86	20230831	1550	4.39	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
102	20240513	120522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-11	5	-0.68	85489189	52696	96.99	1628	1640	1614	2115	1140	1628	1622.31	1.17	-9624	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1076	27.88	0.60	12	0.08	58.00	2697.00	2410	20230831	-32.90	1550	20240129	4.32	2265	-28.61	20240103	1550	4.32	20240129	2410	-32.90	20230831	1550	4.32	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
103	20240513	110520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-11	5	-0.68	73793566	45460	83.67	1628	1640	1614	2115	1140	1628	1623.26	1.17	-9567	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1076	27.88	0.60	12	0.07	58.00	2697.00	2410	20230831	-32.90	1550	20240129	4.32	2265	-28.61	20240103	1550	4.32	20240129	2410	-32.90	20230831	1550	4.32	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
104	20240513	100522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-7	5	-0.43	49317822	30331	55.83	1628	1640	1620	2115	1140	1628	1625.99	1.17	-5189	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1078	27.95	0.60	12	0.05	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
105	20240513	090523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	-2	5	-0.12	7934083	4872	8.97	1628	1636	1622	2115	1140	1628	1628.51	1.17	809	1635	1631	1624	1620	1613	1633	1622	340	487	500	1200	1	1	66532826	1082	28.03	0.60	12	0.01	58.00	2697.00	2410	20230831	-32.53	1550	20240129	4.90	2265	-28.21	20240103	1550	4.90	20240129	2410	-32.53	20230831	1550	4.90	20240129	3.71	N	061250	500	340 억	775122	N	N	N	N
106	20240510	160507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	4	2	0.25	87126604	53708	67.93	1624	1628	1617	2110	1137	1624	1622.23	1.17	-2681	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1083	28.07	0.60	12	0.08	58.00	2697.00	2410	20230831	-32.45	1550	20240129	5.03	2265	-28.12	20240103	1550	5.03	20240129	2410	-32.45	20230831	1550	5.03	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
107	20240510	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	0	3	0.00	72217270	44542	56.34	1624	1626	1617	2110	1137	1624	1621.33	1.17	-2456	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1080	28.00	0.60	12	0.07	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
108	20240510	140513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	0	3	0.00	53562158	33031	41.78	1624	1626	1617	2110	1137	1624	1621.57	1.17	-3170	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1080	28.00	0.60	12	0.05	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
109	20240510	130507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	-5	5	-0.31	52338578	32277	40.83	1624	1626	1617	2110	1137	1624	1621.54	1.17	-3148	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1077	27.91	0.60	12	0.05	58.00	2697.00	2410	20230831	-32.82	1550	20240129	4.45	2265	-28.52	20240103	1550	4.45	20240129	2410	-32.82	20230831	1550	4.45	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
110	20240510	120506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-7	5	-0.43	48442465	29872	37.78	1624	1626	1617	2110	1137	1624	1621.67	1.17	-3340	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1076	27.88	0.60	12	0.04	58.00	2697.00	2410	20230831	-32.90	1550	20240129	4.32	2265	-28.61	20240103	1550	4.32	20240129	2410	-32.90	20230831	1550	4.32	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
111	20240510	110508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	0	3	0.00	40640627	25052	31.69	1624	1626	1618	2110	1137	1624	1622.25	1.17	-3305	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1080	28.00	0.60	12	0.04	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
112	20240510	100509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-3	5	-0.18	26830632	16526	20.90	1624	1626	1621	2110	1137	1624	1623.54	1.17	-1592	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1078	27.95	0.60	12	0.02	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
113	20240510	090509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-3	5	-0.18	6870140	4232	5.35	1624	1624	1621	2110	1137	1624	1623.38	1.17	-370	1644	1634	1627	1617	1610	1630	1613	340	486	500	1200	1	1	66532826	1078	27.95	0.60	12	0.01	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.73	N	061250	500	340 억	777803	N	N	N	N
114	20240509	160518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	-7	5	-0.43	128137845	78920	112.47	1631	1637	1620	2120	1142	1631	1623.64	1.16	6093	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1080	28.00	0.60	12	0.12	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
115	20240509	150520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	-7	5	-0.43	114605274	70582	100.59	1631	1637	1620	2120	1142	1631	1623.72	1.16	8042	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1080	28.00	0.60	12	0.11	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
116	20240509	140509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	-8	5	-0.49	95639048	58894	83.93	1631	1637	1620	2120	1142	1631	1623.92	1.16	9966	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1080	27.98	0.60	12	0.09	58.00	2697.00	2410	20230831	-32.66	1550	20240129	4.71	2265	-28.34	20240103	1550	4.71	20240129	2410	-32.66	20230831	1550	4.71	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
117	20240509	130509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	-7	5	-0.43	79615409	49017	69.85	1631	1637	1620	2120	1142	1631	1624.24	1.16	8985	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1080	28.00	0.60	12	0.07	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
118	20240509	120511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-10	5	-0.61	77690435	47831	68.16	1631	1637	1620	2120	1142	1631	1624.27	1.16	8831	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1078	27.95	0.60	12	0.07	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
119	20240509	110500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	-6	5	-0.37	33326790	20486	29.19	1631	1637	1621	2120	1142	1631	1626.81	1.16	3401	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1081	28.02	0.60	12	0.03	58.00	2697.00	2410	20230831	-32.57	1550	20240129	4.84	2265	-28.26	20240103	1550	4.84	20240129	2410	-32.57	20230831	1550	4.84	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
120	20240509	100503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	1	2	0.06	28262973	17372	24.76	1631	1637	1621	2120	1142	1631	1626.93	1.16	3466	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1086	28.14	0.61	12	0.03	58.00	2697.00	2410	20230831	-32.28	1550	20240129	5.29	2265	-27.95	20240103	1550	5.29	20240129	2410	-32.28	20230831	1550	5.29	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
121	20240509	090500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-10	5	-0.61	2981033	1834	2.61	1631	1631	1621	2120	1142	1631	1625.43	1.16	-476	1642	1636	1626	1620	1610	1639	1623	340	489	500	1200	1	1	66532826	1078	27.95	0.60	12	0.00	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.72	N	061250	500	340 억	771710	N	N	N	N
122	20240508	160459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1631	7	2	0.43	104478555	64374	39.51	1624	1632	1616	2110	1137	1624	1622.98	1.13	21925	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1085	28.12	0.60	12	0.10	58.00	2697.00	2410	20230831	-32.32	1550	20240129	5.23	2265	-27.99	20240103	1550	5.23	20240129	2410	-32.32	20230831	1550	5.23	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
123	20240508	150504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1629	5	2	0.31	95925942	59126	36.29	1624	1632	1616	2110	1137	1624	1622.40	1.13	19616	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1084	28.09	0.60	12	0.09	58.00	2697.00	2410	20230831	-32.41	1550	20240129	5.10	2265	-28.08	20240103	1550	5.10	20240129	2410	-32.41	20230831	1550	5.10	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
124	20240508	140457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	2	2	0.12	77986097	48099	29.52	1624	1629	1616	2110	1137	1624	1621.37	1.13	14186	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1082	28.03	0.60	12	0.07	58.00	2697.00	2410	20230831	-32.53	1550	20240129	4.90	2265	-28.21	20240103	1550	4.90	20240129	2410	-32.53	20230831	1550	4.90	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
125	20240508	130456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	0	3	0.00	66504348	41034	25.19	1624	1629	1616	2110	1137	1624	1620.71	1.13	7716	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1080	28.00	0.60	12	0.06	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
126	20240508	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	3	2	0.18	50986181	31452	19.30	1624	1629	1617	2110	1137	1624	1621.08	1.13	5667	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1082	28.05	0.60	12	0.05	58.00	2697.00	2410	20230831	-32.49	1550	20240129	4.97	2265	-28.17	20240103	1550	4.97	20240129	2410	-32.49	20230831	1550	4.97	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
127	20240508	110533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-3	5	-0.18	35502041	21906	13.45	1624	1629	1617	2110	1137	1624	1620.65	1.13	3023	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1078	27.95	0.60	12	0.03	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
128	20240508	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	-3	5	-0.18	17063344	10533	6.47	1624	1629	1617	2110	1137	1624	1619.99	1.13	1932	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1078	27.95	0.60	12	0.02	58.00	2697.00	2410	20230831	-32.74	1550	20240129	4.58	2265	-28.43	20240103	1550	4.58	20240129	2410	-32.74	20230831	1550	4.58	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
129	20240508	090503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	0	3	0.00	227375	140	0.09	1624	1629	1624	2110	1137	1624	1624.11	1.13	-18	1656	1639	1630	1613	1604	1635	1609	340	486	500	1200	1	1	66532826	1080	28.00	0.60	12	0.00	58.00	2697.00	2410	20230831	-32.61	1550	20240129	4.77	2265	-28.30	20240103	1550	4.77	20240129	2410	-32.61	20230831	1550	4.77	20240129	3.70	N	061250	500	340 억	749811	N	N	N	N
130	20240503	160512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	5	2	0.31	254746641	155321	7.02	1654	1666	1633	2125	1145	1635	1640.13	1.13	4342	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1091	28.28	0.61	12	0.23	58.00	2697.00	2410	20230831	-31.95	1550	20240129	5.81	2265	-27.59	20240103	1550	5.81	20240129	2410	-31.95	20230831	1550	5.81	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
131	20240503	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1641	6	2	0.37	227554350	138734	6.27	1654	1666	1633	2125	1145	1635	1640.22	1.13	4343	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1092	28.29	0.61	12	0.21	58.00	2697.00	2410	20230831	-31.91	1550	20240129	5.87	2265	-27.55	20240103	1550	5.87	20240129	2410	-31.91	20230831	1550	5.87	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
132	20240503	140512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	5	2	0.31	206999971	126174	5.70	1654	1666	1633	2125	1145	1635	1640.59	1.13	4952	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1091	28.28	0.61	12	0.19	58.00	2697.00	2410	20230831	-31.95	1550	20240129	5.81	2265	-27.59	20240103	1550	5.81	20240129	2410	-31.95	20230831	1550	5.81	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
133	20240503	130512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	-1	5	-0.06	196706439	119889	5.42	1654	1666	1633	2125	1145	1635	1640.74	1.13	7734	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1087	28.17	0.61	12	0.18	58.00	2697.00	2410	20230831	-32.20	1550	20240129	5.42	2265	-27.86	20240103	1550	5.42	20240129	2410	-32.20	20230831	1550	5.42	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
134	20240503	120511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1633	-2	5	-0.12	184050802	112149	5.07	1654	1666	1633	2125	1145	1635	1641.13	1.13	8378	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1086	28.16	0.61	12	0.17	58.00	2697.00	2410	20230831	-32.24	1550	20240129	5.35	2265	-27.90	20240103	1550	5.35	20240129	2410	-32.24	20230831	1550	5.35	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
135	20240503	110509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	0	3	0.00	156251409	95141	4.30	1654	1666	1634	2125	1145	1635	1642.31	1.13	5205	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1088	28.19	0.61	12	0.14	58.00	2697.00	2410	20230831	-32.16	1550	20240129	5.48	2265	-27.81	20240103	1550	5.48	20240129	2410	-32.16	20230831	1550	5.48	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
136	20240503	100508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1650	15	2	0.92	111398539	67741	3.06	1654	1666	1635	2125	1145	1635	1644.48	1.13	3208	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1098	28.45	0.61	12	0.10	58.00	2697.00	2410	20230831	-31.54	1550	20240129	6.45	2265	-27.15	20240103	1550	6.45	20240129	2410	-31.54	20230831	1550	6.45	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
137	20240503	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1645	10	2	0.61	20129324	12190	0.55	1654	1664	1638	2125	1145	1635	1651.30	1.13	-925	1881	1757	1696	1572	1511	1727	1542	340	490	500	1200	1	1	66532826	1094	28.36	0.61	12	0.02	58.00	2697.00	2410	20230831	-31.74	1550	20240129	6.13	2265	-27.37	20240103	1550	6.13	20240129	2410	-31.74	20230831	1550	6.13	20240129	3.75	N	061250	500	340 억	752156	N	N	N	N
138	20240502	160505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	26	2	1.62	3763552920	2204576	3412.92	1747	1820	1635	2090	1127	1609	1707.20	1.50	-230752	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1088	28.19	0.61	12	3.31	58.00	2697.00	2410	20230831	-32.16	1550	20240129	5.48	2265	-27.81	20240103	1550	5.48	20240129	2410	-32.16	20230831	1550	5.48	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
139	20240502	150507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1639	30	2	1.86	3686694279	2157641	3340.26	1747	1820	1636	2090	1127	1609	1708.67	1.50	-237168	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1090	28.26	0.61	12	3.24	58.00	2697.00	2410	20230831	-31.99	1550	20240129	5.74	2265	-27.64	20240103	1550	5.74	20240129	2410	-31.99	20230831	1550	5.74	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
140	20240502	140504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1641	32	2	1.99	3605882155	2108348	3263.95	1747	1820	1641	2090	1127	1609	1710.29	1.50	-233390	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1092	28.29	0.61	12	3.17	58.00	2697.00	2410	20230831	-31.91	1550	20240129	5.87	2265	-27.55	20240103	1550	5.87	20240129	2410	-31.91	20230831	1550	5.87	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
141	20240502	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	44	2	2.73	3498815749	2043293	3163.24	1747	1820	1641	2090	1127	1609	1712.34	1.50	-232879	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1100	28.50	0.61	12	3.07	58.00	2697.00	2410	20230831	-31.41	1550	20240129	6.65	2265	-27.02	20240103	1550	6.65	20240129	2410	-31.41	20230831	1550	6.65	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
142	20240502	120502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	44	2	2.73	3438071161	2006567	3106.38	1747	1820	1641	2090	1127	1609	1713.41	1.50	-227367	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1100	28.50	0.61	12	3.02	58.00	2697.00	2410	20230831	-31.41	1550	20240129	6.65	2265	-27.02	20240103	1550	6.65	20240129	2410	-31.41	20230831	1550	6.65	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
143	20240502	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	71	2	4.41	3245133615	1890799	2927.16	1747	1820	1641	2090	1127	1609	1716.28	1.50	-215027	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1118	28.97	0.62	12	2.84	58.00	2697.00	2410	20230831	-30.29	1550	20240129	8.39	2265	-25.83	20240103	1550	8.39	20240129	2410	-30.29	20230831	1550	8.39	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
144	20240502	100501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1674	65	2	4.04	2985331486	1734746	2685.57	1747	1820	1662	2090	1127	1609	1720.90	1.50	-201075	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1114	28.86	0.62	12	2.61	58.00	2697.00	2410	20230831	-30.54	1550	20240129	8.00	2265	-26.09	20240103	1550	8.00	20240129	2410	-30.54	20230831	1550	8.00	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N
145	20240502	090502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	111	2	6.90	1588452887	913155	1413.66	1747	1820	1701	2090	1127	1609	1739.52	1.50	-116059	1621	1615	1609	1603	1597	1612	1600	340	481	500	1190	1	1	66532826	1144	29.66	0.64	12	1.37	58.00	2697.00	2410	20230831	-28.63	1550	20240129	10.97	2265	-24.06	20240103	1550	10.97	20240129	2410	-28.63	20230831	1550	10.97	20240129	3.75	N	061250	500	340 억	999443	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History