KissMeData/288330/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	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	215	2	10.24	406561265	183653	177.86	2100	2315	2100	2730	1470	2100	2212.96	0.70	12845	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	567	-1.38	3.17	12	0.75	-1683.00	730.00	8450	20230525	-72.60	1998	20240524	15.87	6600	-64.92	20240405	1998	15.87	20240524	8320	-72.18	20230602	1998	15.87	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
3	20240531	151132	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	145	2	6.90	349284845	158701	153.69	2100	2285	2100	2730	1470	2100	2200.90	0.70	6961	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	549	-1.33	3.08	12	0.65	-1683.00	730.00	8450	20230525	-73.43	1998	20240524	12.36	6600	-65.98	20240405	1998	12.36	20240524	8320	-73.02	20230602	1998	12.36	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
4	20240531	141130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2180	80	2	3.81	258620020	118064	114.34	2100	2285	2100	2730	1470	2100	2190.51	0.70	4229	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	534	-1.30	2.99	12	0.48	-1683.00	730.00	8450	20230525	-74.20	1998	20240524	9.11	6600	-66.97	20240405	1998	9.11	20240524	8320	-73.80	20230602	1998	9.11	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
5	20240531	131134	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	25	2	1.19	97471995	45441	44.01	2100	2185	2100	2730	1470	2100	2145.02	0.70	-8198	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	520	-1.26	2.91	12	0.19	-1683.00	730.00	8450	20230525	-74.85	1998	20240524	6.36	6600	-67.80	20240405	1998	6.36	20240524	8320	-74.46	20230602	1998	6.36	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
6	20240531	121135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	50	2	2.38	61969520	28836	27.93	2100	2185	2100	2730	1470	2100	2149.03	0.70	-4984	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	526	-1.28	2.95	12	0.12	-1683.00	730.00	8450	20230525	-74.56	1998	20240524	7.61	6600	-67.42	20240405	1998	7.61	20240524	8320	-74.16	20230602	1998	7.61	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
7	20240531	111133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	50	2	2.38	59339295	27617	26.75	2100	2185	2100	2730	1470	2100	2148.65	0.70	-4266	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	526	-1.28	2.95	12	0.11	-1683.00	730.00	8450	20230525	-74.56	1998	20240524	7.61	6600	-67.42	20240405	1998	7.61	20240524	8320	-74.16	20230602	1998	7.61	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
8	20240531	101129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2145	45	2	2.14	20653895	9732	9.42	2100	2150	2100	2730	1470	2100	2122.27	0.70	3210	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	525	-1.27	2.94	12	0.04	-1683.00	730.00	8450	20230525	-74.62	1998	20240524	7.36	6600	-67.50	20240405	1998	7.36	20240524	8320	-74.22	20230602	1998	7.36	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
9	20240531	091135	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	25	2	1.19	5073210	2406	2.33	2100	2130	2100	2730	1470	2100	2108.57	0.70	289	2200	2150	2115	2065	2030	2132	2047	122	630	500	1380	5	1	24474588	520	-1.26	2.91	12	0.01	-1683.00	730.00	8450	20230525	-74.85	1998	20240524	6.36	6600	-67.80	20240405	1998	6.36	20240524	8320	-74.46	20230602	1998	6.36	20240524	0.36	N	288330	500	122 억	170806	N	N	N	N
10	20240530	161128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-55	5	-2.55	218480020	103044	93.48	2160	2165	2080	2800	1510	2155	2120.26	0.68	3807	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	514	-1.25	2.88	12	0.42	-1683.00	730.00	8450	20230525	-75.15	1998	20240524	5.11	6600	-68.18	20240405	1998	5.11	20240524	8320	-74.76	20230602	1998	5.11	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
11	20240530	151127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-45	5	-2.09	205761780	96988	87.98	2160	2165	2080	2800	1510	2155	2121.52	0.68	5384	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	516	-1.25	2.89	12	0.40	-1683.00	730.00	8450	20230525	-75.03	1998	20240524	5.61	6600	-68.03	20240405	1998	5.61	20240524	8320	-74.64	20230602	1998	5.61	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
12	20240530	141127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	-30	5	-1.39	179956120	84727	76.86	2160	2165	2080	2800	1510	2155	2123.95	0.68	4246	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	520	-1.26	2.91	12	0.35	-1683.00	730.00	8450	20230525	-74.85	1998	20240524	6.36	6600	-67.80	20240405	1998	6.36	20240524	8320	-74.46	20230602	1998	6.36	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
13	20240530	131129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	0	3	0.00	161814525	76193	69.12	2160	2165	2080	2800	1510	2155	2123.75	0.68	3547	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	527	-1.28	2.95	12	0.31	-1683.00	730.00	8450	20230525	-74.50	1998	20240524	7.86	6600	-67.35	20240405	1998	7.86	20240524	8320	-74.10	20230602	1998	7.86	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
14	20240530	121126	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	-35	5	-1.62	149768890	70556	64.01	2160	2165	2080	2800	1510	2155	2122.70	0.68	1038	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	519	-1.26	2.90	12	0.29	-1683.00	730.00	8450	20230525	-74.91	1998	20240524	6.11	6600	-67.88	20240405	1998	6.11	20240524	8320	-74.52	20230602	1998	6.11	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
15	20240530	111127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	-5	5	-0.23	134609505	63468	57.58	2160	2165	2080	2800	1510	2155	2120.90	0.68	1764	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	526	-1.28	2.95	12	0.26	-1683.00	730.00	8450	20230525	-74.56	1998	20240524	7.61	6600	-67.42	20240405	1998	7.61	20240524	8320	-74.16	20230602	1998	7.61	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
16	20240530	101130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	-60	5	-2.78	107608505	50781	46.07	2160	2165	2080	2800	1510	2155	2119.07	0.68	4417	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	513	-1.24	2.87	12	0.21	-1683.00	730.00	8450	20230525	-75.21	1998	20240524	4.85	6600	-68.26	20240405	1998	4.85	20240524	8320	-74.82	20230602	1998	4.85	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
17	20240530	091128	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	-35	5	-1.62	9483570	4445	4.03	2160	2160	2120	2800	1510	2155	2133.54	0.68	-1116	2258	2206	2178	2126	2098	2192	2112	122	645	500	1420	5	1	24474588	519	-1.26	2.90	12	0.02	-1683.00	730.00	8450	20230525	-74.91	1998	20240524	6.11	6600	-67.88	20240405	1998	6.11	20240524	8320	-74.52	20230602	1998	6.11	20240524	0.36	N	288330	500	122 억	165543	N	N	N	N
18	20240529	161119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	-60	5	-2.71	238140100	109792	56.41	2200	2230	2150	2875	1555	2215	2169.03	0.70	-8585	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	527	-1.28	2.95	12	0.45	-1683.00	730.00	8450	20230525	-74.50	1998	20240524	7.86	6600	-67.35	20240405	1998	7.86	20240524	8320	-74.10	20230602	1998	7.86	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
19	20240529	151117	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	-65	5	-2.93	228017605	105092	53.99	2200	2230	2150	2875	1555	2215	2169.70	0.70	-9209	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	526	-1.28	2.95	12	0.43	-1683.00	730.00	8450	20230525	-74.56	1998	20240524	7.61	6600	-67.42	20240405	1998	7.61	20240524	8320	-74.16	20230602	1998	7.61	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
20	20240529	141119	57	100.00	KOSDAQ		제약	N	N	N	N	N	2165	-50	5	-2.26	203796040	93851	48.22	2200	2230	2150	2875	1555	2215	2171.49	0.70	-1852	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	530	-1.29	2.97	12	0.38	-1683.00	730.00	8450	20230525	-74.38	1998	20240524	8.36	6600	-67.20	20240405	1998	8.36	20240524	8320	-73.98	20230602	1998	8.36	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
21	20240529	131121	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-25	5	-1.13	178141430	81959	42.11	2200	2230	2150	2875	1555	2215	2173.54	0.70	2020	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	536	-1.30	3.00	12	0.33	-1683.00	730.00	8450	20230525	-74.08	1998	20240524	9.61	6600	-66.82	20240405	1998	9.61	20240524	8320	-73.68	20230602	1998	9.61	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
22	20240529	121120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2185	-30	5	-1.35	162745045	74855	38.46	2200	2230	2150	2875	1555	2215	2174.14	0.70	1418	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	535	-1.30	2.99	12	0.31	-1683.00	730.00	8450	20230525	-74.14	1998	20240524	9.36	6600	-66.89	20240405	1998	9.36	20240524	8320	-73.74	20230602	1998	9.36	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
23	20240529	111120	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-25	5	-1.13	124904310	57419	29.50	2200	2230	2150	2875	1555	2215	2175.31	0.70	3448	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	536	-1.30	3.00	12	0.23	-1683.00	730.00	8450	20230525	-74.08	1998	20240524	9.61	6600	-66.82	20240405	1998	9.61	20240524	8320	-73.68	20230602	1998	9.61	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
24	20240529	101113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2175	-40	5	-1.81	79612760	36809	18.91	2200	2200	2150	2875	1555	2215	2162.86	0.70	8517	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	532	-1.29	2.98	12	0.15	-1683.00	730.00	8450	20230525	-74.26	1998	20240524	8.86	6600	-67.05	20240405	1998	8.86	20240524	8320	-73.86	20230602	1998	8.86	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
25	20240529	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-45	5	-2.03	14519645	6673	3.43	2200	2200	2150	2875	1555	2215	2175.88	0.70	1742	2358	2286	2238	2166	2118	2262	2142	122	660	500	1460	5	1	24474588	531	-1.29	2.97	12	0.03	-1683.00	730.00	8450	20230525	-74.32	1998	20240524	8.61	6600	-67.12	20240405	1998	8.61	20240524	8320	-73.92	20230602	1998	8.61	20240524	0.44	N	288330	500	122 억	171107	N	N	N	N
26	20240528	161110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-100	5	-4.32	431569535	193305	22.70	2310	2310	2190	3005	1625	2315	2232.56	0.79	-26149	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	542	-1.32	3.03	12	0.79	-1683.00	730.00	8450	20230525	-73.79	1998	20240524	10.86	6600	-66.44	20240405	1998	10.86	20240524	8320	-73.38	20230602	1998	10.86	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
27	20240528	151113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-90	5	-3.89	416891985	186692	21.92	2310	2310	2190	3005	1625	2315	2233.01	0.79	-22308	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	545	-1.32	3.05	12	0.76	-1683.00	730.00	8450	20230525	-73.67	1998	20240524	11.36	6600	-66.29	20240405	1998	11.36	20240524	8320	-73.26	20230602	1998	11.36	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
28	20240528	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2220	-95	5	-4.10	400807445	179448	21.07	2310	2310	2190	3005	1625	2315	2233.52	0.79	-23813	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	543	-1.32	3.04	12	0.73	-1683.00	730.00	8450	20230525	-73.73	1998	20240524	11.11	6600	-66.36	20240405	1998	11.11	20240524	8320	-73.32	20230602	1998	11.11	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
29	20240528	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-80	5	-3.46	360522200	161370	18.95	2310	2310	2190	3005	1625	2315	2234.09	0.79	-22167	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	547	-1.33	3.06	12	0.66	-1683.00	730.00	8450	20230525	-73.55	1998	20240524	11.86	6600	-66.14	20240405	1998	11.86	20240524	8320	-73.14	20230602	1998	11.86	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
30	20240528	121111	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-100	5	-4.32	303438475	136065	15.98	2310	2310	2190	3005	1625	2315	2230.05	0.79	-18092	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	542	-1.32	3.03	12	0.56	-1683.00	730.00	8450	20230525	-73.79	1998	20240524	10.86	6600	-66.44	20240405	1998	10.86	20240524	8320	-73.38	20230602	1998	10.86	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
31	20240528	111056	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	-110	5	-4.75	281342865	126015	14.80	2310	2310	2195	3005	1625	2315	2232.56	0.79	-17332	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	540	-1.31	3.02	12	0.51	-1683.00	730.00	8450	20230525	-73.91	1998	20240524	10.36	6600	-66.59	20240405	1998	10.36	20240524	8320	-73.50	20230602	1998	10.36	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
32	20240528	101112	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-100	5	-4.32	246193065	110111	12.93	2310	2310	2200	3005	1625	2315	2235.81	0.79	-8727	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	542	-1.32	3.03	12	0.45	-1683.00	730.00	8450	20230525	-73.79	1998	20240524	10.86	6600	-66.44	20240405	1998	10.86	20240524	8320	-73.38	20230602	1998	10.86	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
33	20240528	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-45	5	-1.94	54999375	24245	2.85	2310	2310	2230	3005	1625	2315	2268.33	0.79	-1661	2638	2476	2273	2111	1908	2557	2192	122	690	500	1520	5	1	24474588	556	-1.35	3.11	12	0.10	-1683.00	730.00	8450	20230525	-73.14	1998	20240524	13.61	6600	-65.61	20240405	1998	13.61	20240524	8320	-72.72	20230602	1998	13.61	20240524	0.44	N	288330	500	122 억	193433	N	N	N	N
34	20240527	161057	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	205	2	9.72	1952286055	847198	594.11	2110	2435	2070	2740	1480	2110	2304.39	0.51	85654	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	567	-1.38	3.17	12	3.46	-1683.00	730.00	8450	20230525	-72.60	1998	20240524	15.87	6600	-64.92	20240405	1998	15.87	20240524	8320	-72.18	20230602	1998	15.87	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
35	20240527	151113	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	205	2	9.72	1928003985	836733	586.77	2110	2435	2070	2740	1480	2110	2304.20	0.51	85452	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	567	-1.38	3.17	12	3.42	-1683.00	730.00	8450	20230525	-72.60	1998	20240524	15.87	6600	-64.92	20240405	1998	15.87	20240524	8320	-72.18	20230602	1998	15.87	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
36	20240527	141110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	225	2	10.66	1801009985	781794	548.24	2110	2435	2070	2740	1480	2110	2303.69	0.51	74182	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	571	-1.39	3.20	12	3.19	-1683.00	730.00	8450	20230525	-72.37	1998	20240524	16.87	6600	-64.62	20240405	1998	16.87	20240524	8320	-71.94	20230602	1998	16.87	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
37	20240527	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	260	2	12.32	1636397155	711655	499.06	2110	2435	2070	2740	1480	2110	2299.42	0.51	54242	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	580	-1.41	3.25	12	2.91	-1683.00	730.00	8450	20230525	-71.95	1998	20240524	18.62	6600	-64.09	20240405	1998	18.62	20240524	8320	-71.51	20230602	1998	18.62	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
38	20240527	121109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	205	2	9.72	1114782650	491742	344.84	2110	2345	2070	2740	1480	2110	2267.01	0.51	30332	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	567	-1.38	3.17	12	2.01	-1683.00	730.00	8450	20230525	-72.60	1998	20240524	15.87	6600	-64.92	20240405	1998	15.87	20240524	8320	-72.18	20230602	1998	15.87	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
39	20240527	111109	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	165	2	7.82	741344515	329741	231.23	2110	2335	2070	2740	1480	2110	2248.26	0.51	19314	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	557	-1.35	3.12	12	1.35	-1683.00	730.00	8450	20230525	-73.08	1998	20240524	13.86	6600	-65.53	20240405	1998	13.86	20240524	8320	-72.66	20230602	1998	13.86	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
40	20240527	101107	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	140	2	6.64	286439455	130256	91.34	2110	2265	2070	2740	1480	2110	2199.05	0.51	7817	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	551	-1.34	3.08	12	0.53	-1683.00	730.00	8450	20230525	-73.37	1998	20240524	12.61	6600	-65.91	20240405	1998	12.61	20240524	8320	-72.96	20230602	1998	12.61	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
41	20240527	091110	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	-15	5	-0.71	35827745	17096	11.99	2110	2120	2070	2740	1480	2110	2095.68	0.51	-1893	2218	2164	2081	2027	1944	2191	2054	122	630	500	1390	5	1	24474588	513	-1.24	2.87	12	0.07	-1683.00	730.00	8450	20230525	-75.21	1998	20240524	4.85	6600	-68.26	20240405	1998	4.85	20240524	8320	-74.82	20230602	1998	4.85	20240524	0.46	N	288330	500	122 억	125617	N	N	N	N
42	20240524	161007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	90	2	4.46	287231653	140492	96.19	2020	2135	1998	2625	1415	2020	2044.30	0.46	14091	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	516	-1.25	2.89	12	0.57	-1683.00	730.00	8450	20230525	-75.03	1998	20240524	5.61	6600	-68.03	20240405	1998	5.61	20240524	8450	-75.03	20230525	1998	5.61	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
43	20240524	151008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2085	65	2	3.22	277636683	135931	93.07	2020	2135	1998	2625	1415	2020	2042.48	0.46	13656	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	510	-1.24	2.86	12	0.56	-1683.00	730.00	8450	20230525	-75.33	1998	20240524	4.35	6600	-68.41	20240405	1998	4.35	20240524	8450	-75.33	20230525	1998	4.35	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
44	20240524	141014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2050	30	2	1.49	208313943	102712	70.32	2020	2085	1998	2625	1415	2020	2028.14	0.46	5000	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	502	-1.22	2.81	12	0.42	-1683.00	730.00	8450	20230525	-75.74	1998	20240524	2.60	6600	-68.94	20240405	1998	2.60	20240524	8450	-75.74	20230525	1998	2.60	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
45	20240524	131009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	20	2	0.99	177971058	87932	60.20	2020	2085	1998	2625	1415	2020	2023.96	0.46	4831	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	499	-1.21	2.79	12	0.36	-1683.00	730.00	8450	20230525	-75.86	1998	20240524	2.10	6600	-69.09	20240405	1998	2.10	20240524	8450	-75.86	20230525	1998	2.10	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
46	20240524	121011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2050	30	2	1.49	173531768	85752	58.71	2020	2085	1998	2625	1415	2020	2023.65	0.46	4396	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	502	-1.22	2.81	12	0.35	-1683.00	730.00	8450	20230525	-75.74	1998	20240524	2.60	6600	-68.94	20240405	1998	2.60	20240524	8450	-75.74	20230525	1998	2.60	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
47	20240524	111008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	20	2	0.99	155966913	77178	52.84	2020	2085	1998	2625	1415	2020	2020.87	0.46	5618	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	499	-1.21	2.79	12	0.32	-1683.00	730.00	8450	20230525	-75.86	1998	20240524	2.10	6600	-69.09	20240405	1998	2.10	20240524	8450	-75.86	20230525	1998	2.10	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
48	20240524	101016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2065	45	2	2.23	128240893	63655	43.58	2020	2085	1998	2625	1415	2020	2014.62	0.46	6423	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	505	-1.23	2.83	12	0.26	-1683.00	730.00	8450	20230525	-75.56	1998	20240524	3.35	6600	-68.71	20240405	1998	3.35	20240524	8450	-75.56	20230525	1998	3.35	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
49	20240524	091010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2000	-20	5	-0.99	35670876	17813	12.20	2020	2020	1999	2625	1415	2020	2002.52	0.46	1071	2146	2082	2041	1977	1936	2062	1957	122	605	500	1330	5	1	24474588	489	-1.19	2.74	12	0.07	-1683.00	730.00	8450	20230525	-76.33	1999	20240524	0.05	6600	-69.70	20240405	1999	0.05	20240524	8450	-76.33	20230525	1999	0.05	20240524	0.45	N	288330	500	122 억	112327	N	N	N	N
50	20240523	161007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-15	5	-0.74	291163670	142029	69.62	2050	2105	2000	2645	1425	2035	2050.03	0.42	21608	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	494	-1.20	2.77	12	0.58	-1683.00	730.00	8450	20230525	-76.09	2000	20240523	1.00	6600	-69.39	20240405	2000	1.00	20240523	8450	-76.09	20230525	2000	1.00	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
51	20240523	151010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	10	2	0.49	273967455	133534	65.46	2050	2105	2000	2645	1425	2035	2051.67	0.42	17933	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	501	-1.22	2.80	12	0.55	-1683.00	730.00	8450	20230525	-75.80	2000	20240523	2.25	6600	-69.02	20240405	2000	2.25	20240523	8450	-75.80	20230525	2000	2.25	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
52	20240523	141013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	10	2	0.49	221998010	108002	52.94	2050	2105	2000	2645	1425	2035	2055.50	0.42	19711	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	501	-1.22	2.80	12	0.44	-1683.00	730.00	8450	20230525	-75.80	2000	20240523	2.25	6600	-69.02	20240405	2000	2.25	20240523	8450	-75.80	20230525	2000	2.25	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
53	20240523	131012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2085	50	2	2.46	179330450	87389	42.84	2050	2105	2000	2645	1425	2035	2052.09	0.42	24688	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	510	-1.24	2.86	12	0.36	-1683.00	730.00	8450	20230525	-75.33	2000	20240523	4.25	6600	-68.41	20240405	2000	4.25	20240523	8450	-75.33	20230525	2000	4.25	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
54	20240523	121008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	55	2	2.70	153076260	74781	36.66	2050	2105	2000	2645	1425	2035	2046.99	0.42	21406	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	512	-1.24	2.86	12	0.31	-1683.00	730.00	8450	20230525	-75.27	2000	20240523	4.50	6600	-68.33	20240405	2000	4.50	20240523	8450	-75.27	20230525	2000	4.50	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
55	20240523	111005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	10	2	0.49	62848205	31016	15.20	2050	2050	2000	2645	1425	2035	2026.32	0.42	5762	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	501	-1.22	2.80	12	0.13	-1683.00	730.00	8450	20230525	-75.80	2000	20240523	2.25	6600	-69.02	20240405	2000	2.25	20240523	8450	-75.80	20230525	2000	2.25	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
56	20240523	101009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2030	-5	5	-0.25	46933250	23214	11.38	2050	2050	2000	2645	1425	2035	2021.76	0.42	4610	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	497	-1.21	2.78	12	0.09	-1683.00	730.00	8450	20230525	-75.98	2000	20240523	1.50	6600	-69.24	20240405	2000	1.50	20240523	8450	-75.98	20230525	2000	1.50	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
57	20240523	091013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2020	-15	5	-0.74	10449640	5128	2.51	2050	2050	2005	2645	1425	2035	2037.76	0.42	-2418	2118	2076	2053	2011	1988	2065	2000	122	610	500	1340	5	1	24474588	494	-1.20	2.77	12	0.02	-1683.00	730.00	8450	20230525	-76.09	2005	20240523	0.75	6600	-69.39	20240405	2005	0.75	20240523	8450	-76.09	20230525	2005	0.75	20240523	0.45	N	288330	500	122 억	103211	N	N	N	N
58	20240522	160958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2035	-55	5	-2.63	412894180	201762	145.48	2090	2095	2030	2715	1465	2090	2046.44	0.46	-10458	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	498	-1.21	2.79	12	0.82	-1683.00	730.00	8450	20230525	-75.92	2030	20240522	0.25	6600	-69.17	20240405	2030	0.25	20240522	8450	-75.92	20230525	2030	0.25	20240522	0.43	N	288330	500	122 억	113669	N	N	N	N
59	20240522	151006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2035	-55	5	-2.63	390370330	190692	137.50	2090	2095	2030	2715	1465	2090	2047.12	0.46	-10050	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	498	-1.21	2.79	12	0.78	-1683.00	730.00	8450	20230525	-75.92	2030	20240522	0.25	6600	-69.17	20240405	2030	0.25	20240522	8450	-75.92	20230525	2030	0.25	20240522	0.43	N	288330	500	122 억	113669	N	N	N	N
60	20240522	141006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2035	-55	5	-2.63	321781585	156969	113.18	2090	2095	2030	2715	1465	2090	2049.97	0.46	-7557	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	498	-1.21	2.79	12	0.64	-1683.00	730.00	8450	20230525	-75.92	2030	20240522	0.25	6600	-69.17	20240405	2030	0.25	20240522	8450	-75.92	20230525	2030	0.25	20240522	0.43	N	288330	500	122 억	113669	N	N	N	N
61	20240522	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	-45	5	-2.15	273441420	133239	96.07	2090	2095	2030	2715	1465	2090	2052.26	0.46	-7030	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	501	-1.22	2.80	12	0.54	-1683.00	730.00	8450	20230525	-75.80	2030	20240522	0.74	6600	-69.02	20240405	2030	0.74	20240522	8450	-75.80	20230525	2030	0.74	20240522	0.43	N	288330	500	122 억	113669	N	N	N	N
62	20240522	121121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2040	-50	5	-2.39	238515720	116158	83.76	2090	2095	2030	2715	1465	2090	2053.37	0.46	-9931	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	499	-1.21	2.79	12	0.47	-1683.00	730.00	8450	20230525	-75.86	2030	20240522	0.49	6600	-69.09	20240405	2030	0.49	20240522	8450	-75.86	20230525	2030	0.49	20240522	0.43	N	288330	500	122 억	113669	N	N	N	N
63	20240522	111008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	-45	5	-2.15	175588575	85255	61.47	2090	2095	2045	2715	1465	2090	2059.57	0.46	-11869	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	501	-1.22	2.80	12	0.35	-1683.00	730.00	8450	20230525	-75.80	2045	20240522	0.00	6600	-69.02	20240405	2045	0.00	20240522	8450	-75.80	20230525	2045	0.00	20240522	0.43	N	288330	500	122 억	113669	N	N	N	N
64	20240522	101005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	-30	5	-1.44	70179935	33948	24.48	2090	2095	2055	2715	1465	2090	2067.28	0.46	-2710	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	504	-1.22	2.82	12	0.14	-1683.00	730.00	8450	20230525	-75.62	2050	20240430	0.49	6600	-68.79	20240405	2050	0.49	20240430	8450	-75.62	20230525	2050	0.49	20240430	0.43	N	288330	500	122 억	113669	N	N	N	N
65	20240522	091007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	0	3	0.00	18407665	8874	6.40	2090	2095	2070	2715	1465	2090	2074.34	0.46	1850	2216	2152	2101	2037	1986	2127	2012	122	625	500	1370	5	1	24474588	512	-1.24	2.86	12	0.04	-1683.00	730.00	8450	20230525	-75.27	2050	20240430	1.95	6600	-68.33	20240405	2050	1.95	20240430	8450	-75.27	20230525	2050	1.95	20240430	0.43	N	288330	500	122 억	113669	N	N	N	N
66	20240521	160950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	-50	5	-2.34	285916605	136740	71.70	2140	2165	2050	2780	1500	2140	2090.96	0.50	-9584	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	512	-1.24	2.86	12	0.56	-1683.00	730.00	8640	20230512	-75.81	2050	20240521	1.95	6600	-68.33	20240405	2050	1.95	20240521	8450	-75.27	20230525	2050	1.95	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
67	20240521	151001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	-50	5	-2.34	265627920	127009	66.60	2140	2165	2050	2780	1500	2140	2091.41	0.50	-8539	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	512	-1.24	2.86	12	0.52	-1683.00	730.00	8640	20230512	-75.81	2050	20240521	1.95	6600	-68.33	20240405	2050	1.95	20240521	8450	-75.27	20230525	2050	1.95	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
68	20240521	141002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	-50	5	-2.34	239628345	114589	60.09	2140	2165	2050	2780	1500	2140	2091.20	0.50	-8604	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	512	-1.24	2.86	12	0.47	-1683.00	730.00	8640	20230512	-75.81	2050	20240521	1.95	6600	-68.33	20240405	2050	1.95	20240521	8450	-75.27	20230525	2050	1.95	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
69	20240521	131001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	-50	5	-2.34	216749715	103674	54.36	2140	2165	2050	2780	1500	2140	2090.69	0.50	-14155	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	512	-1.24	2.86	12	0.42	-1683.00	730.00	8640	20230512	-75.81	2050	20240521	1.95	6600	-68.33	20240405	2050	1.95	20240521	8450	-75.27	20230525	2050	1.95	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
70	20240521	120958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2065	-75	5	-3.50	205460190	98258	51.52	2140	2165	2050	2780	1500	2140	2091.03	0.50	-14570	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	505	-1.23	2.83	12	0.40	-1683.00	730.00	8640	20230512	-76.10	2050	20240521	0.73	6600	-68.71	20240405	2050	0.73	20240521	8450	-75.56	20230525	2050	0.73	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
71	20240521	110958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	-50	5	-2.34	175135820	83691	43.89	2140	2165	2050	2780	1500	2140	2092.65	0.50	-13832	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	512	-1.24	2.86	12	0.34	-1683.00	730.00	8640	20230512	-75.81	2050	20240521	1.95	6600	-68.33	20240405	2050	1.95	20240521	8450	-75.27	20230525	2050	1.95	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
72	20240521	101000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2100	-40	5	-1.87	153798650	73493	38.54	2140	2165	2050	2780	1500	2140	2092.70	0.50	-8900	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	514	-1.25	2.88	12	0.30	-1683.00	730.00	8640	20230512	-75.69	2050	20240521	2.44	6600	-68.18	20240405	2050	2.44	20240521	8450	-75.15	20230525	2050	2.44	20240521	0.45	N	288330	500	122 억	122496	N	N	N	N
73	20240521	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	-35	5	-1.64	23063560	10928	5.73	2140	2150	2100	2780	1500	2140	2110.50	0.50	2109	2290	2215	2165	2090	2040	2190	2065	122	640	500	1410	5	1	24474588	515	-1.25	2.88	12	0.04	-1683.00	730.00	8640	20230512	-75.64	2050	20240430	2.68	6600	-68.11	20240405	2050	2.68	20240430	8450	-75.09	20230525	2050	2.68	20240430	0.45	N	288330	500	122 억	122496	N	N	N	N
74	20240517	161002	57	100.00	KOSDAQ		제약	N	N	N	N	N	2220	35	2	1.60	529605945	237964	65.01	2185	2300	2155	2840	1530	2185	2225.57	0.56	10582	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	543	-1.32	3.04	12	0.97	-1683.00	730.00	8950	20230510	-75.20	2050	20240430	8.29	6600	-66.36	20240405	2050	8.29	20240430	8450	-73.73	20230525	2050	8.29	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
75	20240517	151005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	55	2	2.52	506713900	227663	62.19	2185	2300	2155	2840	1530	2185	2225.72	0.56	7656	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	548	-1.33	3.07	12	0.93	-1683.00	730.00	8950	20230510	-74.97	2050	20240430	9.27	6600	-66.06	20240405	2050	9.27	20240430	8450	-73.49	20230525	2050	9.27	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
76	20240517	140956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	65	2	2.97	440048860	197665	54.00	2185	2300	2155	2840	1530	2185	2226.24	0.56	7495	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	551	-1.34	3.08	12	0.81	-1683.00	730.00	8950	20230510	-74.86	2050	20240430	9.76	6600	-65.91	20240405	2050	9.76	20240430	8450	-73.37	20230525	2050	9.76	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
77	20240517	130949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	90	2	4.12	390825240	175704	48.00	2185	2300	2155	2840	1530	2185	2224.34	0.56	10860	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	557	-1.35	3.12	12	0.72	-1683.00	730.00	8950	20230510	-74.58	2050	20240430	10.98	6600	-65.53	20240405	2050	10.98	20240430	8450	-73.08	20230525	2050	10.98	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
78	20240517	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	85	2	3.89	367629480	165434	45.19	2185	2300	2155	2840	1530	2185	2222.21	0.56	7469	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	556	-1.35	3.11	12	0.68	-1683.00	730.00	8950	20230510	-74.64	2050	20240430	10.73	6600	-65.61	20240405	2050	10.73	20240430	8450	-73.14	20230525	2050	10.73	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
79	20240517	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	60	2	2.75	317669410	143252	39.13	2185	2300	2155	2840	1530	2185	2217.56	0.56	-744	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	549	-1.33	3.08	12	0.59	-1683.00	730.00	8950	20230510	-74.92	2050	20240430	9.51	6600	-65.98	20240405	2050	9.51	20240430	8450	-73.43	20230525	2050	9.51	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
80	20240517	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	70	2	3.20	226771910	103156	28.18	2185	2255	2155	2840	1530	2185	2198.34	0.56	5117	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	552	-1.34	3.09	12	0.42	-1683.00	730.00	8950	20230510	-74.80	2050	20240430	10.00	6600	-65.83	20240405	2050	10.00	20240430	8450	-73.31	20230525	2050	10.00	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
81	20240517	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	20	2	0.92	82514160	37780	10.32	2185	2210	2175	2840	1530	2185	2184.07	0.56	-5065	2495	2340	2250	2095	2005	2295	2050	122	655	500	1440	5	1	24474588	540	-1.31	3.02	12	0.15	-1683.00	730.00	8950	20230510	-75.36	2050	20240430	7.56	6600	-66.59	20240405	2050	7.56	20240430	8450	-73.91	20230525	2050	7.56	20240430	0.41	N	288330	500	122 억	137083	N	N	N	N
82	20240516	160941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2185	-135	5	-5.82	832131720	363441	264.85	2325	2405	2160	3015	1625	2320	2290.28	0.52	9568	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	533	-1.30	2.99	12	1.49	-1683.00	730.00	9000	20230509	-75.72	2050	20240430	6.59	6600	-66.89	20240405	2050	6.59	20240430	8450	-74.14	20230525	2050	6.59	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
83	20240516	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	-65	5	-2.80	656546070	283604	206.67	2325	2405	2245	3015	1625	2320	2315.01	0.52	7859	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	550	-1.34	3.09	12	1.16	-1683.00	730.00	9000	20230509	-74.94	2050	20240430	10.00	6600	-65.83	20240405	2050	10.00	20240430	8450	-73.31	20230525	2050	10.00	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
84	20240516	140947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	-5	5	-0.22	400848360	171347	124.87	2325	2405	2300	3015	1625	2320	2339.40	0.52	-23295	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	564	-1.38	3.17	12	0.70	-1683.00	730.00	9000	20230509	-74.28	2050	20240430	12.93	6600	-64.92	20240405	2050	12.93	20240430	8450	-72.60	20230525	2050	12.93	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
85	20240516	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-20	5	-0.86	377269790	161127	117.42	2325	2405	2300	3015	1625	2320	2341.44	0.52	-18353	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	561	-1.37	3.15	12	0.66	-1683.00	730.00	9000	20230509	-74.44	2050	20240430	12.20	6600	-65.15	20240405	2050	12.20	20240430	8450	-72.78	20230525	2050	12.20	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
86	20240516	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	0	3	0.00	321546015	136971	99.82	2325	2405	2310	3015	1625	2320	2347.55	0.52	-10493	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	566	-1.38	3.18	12	0.56	-1683.00	730.00	9000	20230509	-74.22	2050	20240430	13.17	6600	-64.85	20240405	2050	13.17	20240430	8450	-72.54	20230525	2050	13.17	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
87	20240516	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	-10	5	-0.43	288055980	122513	89.28	2325	2405	2310	3015	1625	2320	2351.23	0.52	-3946	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	563	-1.37	3.16	12	0.50	-1683.00	730.00	9000	20230509	-74.33	2050	20240430	12.68	6600	-65.00	20240405	2050	12.68	20240430	8450	-72.66	20230525	2050	12.68	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
88	20240516	100941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	30	2	1.29	226248560	95965	69.93	2325	2405	2310	3015	1625	2320	2357.62	0.52	735	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	573	-1.40	3.22	12	0.39	-1683.00	730.00	9000	20230509	-73.89	2050	20240430	14.63	6600	-64.39	20240405	2050	14.63	20240430	8450	-72.19	20230525	2050	14.63	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
89	20240516	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	20	2	0.86	14200555	6102	4.45	2325	2340	2320	3015	1625	2320	2327.20	0.52	1994	2430	2375	2315	2260	2200	2402	2287	122	695	500	1530	5	1	24383808	571	-1.39	3.21	12	0.03	-1683.00	730.00	9000	20230509	-74.00	2050	20240430	14.15	6600	-64.55	20240405	2050	14.15	20240430	8450	-72.31	20230525	2050	14.15	20240430	0.40	N	288330	500	121 억	127402	N	N	N	N
90	20240514	160951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	15	2	0.65	315573595	135461	93.90	2305	2370	2255	2995	1615	2305	2329.63	0.34	45575	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	566	-1.38	3.18	12	0.56	-1683.00	730.00	9110	20230508	-74.53	2050	20240430	13.17	6600	-64.85	20240405	2050	13.17	20240430	8450	-72.54	20230525	2050	13.17	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
91	20240514	150954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	35	2	1.52	309652420	132908	92.13	2305	2370	2255	2995	1615	2305	2329.83	0.34	45241	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	571	-1.39	3.21	12	0.55	-1683.00	730.00	9110	20230508	-74.31	2050	20240430	14.15	6600	-64.55	20240405	2050	14.15	20240430	8450	-72.31	20230525	2050	14.15	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
92	20240514	140953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	25	2	1.08	274802400	117933	81.75	2305	2370	2255	2995	1615	2305	2330.16	0.34	40297	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	568	-1.38	3.19	12	0.48	-1683.00	730.00	9110	20230508	-74.42	2050	20240430	13.66	6600	-64.70	20240405	2050	13.66	20240430	8450	-72.43	20230525	2050	13.66	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
93	20240514	130954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	45	2	1.95	249954150	107310	74.38	2305	2370	2255	2995	1615	2305	2329.27	0.34	34013	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	573	-1.40	3.22	12	0.44	-1683.00	730.00	9110	20230508	-74.20	2050	20240430	14.63	6600	-64.39	20240405	2050	14.63	20240430	8450	-72.19	20230525	2050	14.63	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
94	20240514	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	15	2	0.65	206683095	88803	61.56	2305	2370	2255	2995	1615	2305	2327.43	0.34	24295	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	566	-1.38	3.18	12	0.36	-1683.00	730.00	9110	20230508	-74.53	2050	20240430	13.17	6600	-64.85	20240405	2050	13.17	20240430	8450	-72.54	20230525	2050	13.17	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
95	20240514	110952	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	10	2	0.43	194202380	83429	57.83	2305	2370	2255	2995	1615	2305	2327.76	0.34	20719	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	564	-1.38	3.17	12	0.34	-1683.00	730.00	9110	20230508	-74.59	2050	20240430	12.93	6600	-64.92	20240405	2050	12.93	20240430	8450	-72.60	20230525	2050	12.93	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
96	20240514	100949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2340	35	2	1.52	158897015	68200	47.27	2305	2370	2255	2995	1615	2305	2329.87	0.34	22970	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	571	-1.39	3.21	12	0.28	-1683.00	730.00	9110	20230508	-74.31	2050	20240430	14.15	6600	-64.55	20240405	2050	14.15	20240430	8450	-72.31	20230525	2050	14.15	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
97	20240514	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	0	3	0.00	26603340	11667	8.09	2305	2305	2255	2995	1615	2305	2280.22	0.34	398	2401	2352	2301	2252	2201	2377	2277	122	690	500	1520	5	1	24383808	562	-1.37	3.16	12	0.05	-1683.00	730.00	9110	20230508	-74.70	2050	20240430	12.44	6600	-65.08	20240405	2050	12.44	20240430	8450	-72.72	20230525	2050	12.44	20240430	0.39	N	288330	500	121 억	81940	N	N	N	N
98	20240513	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	0	3	0.00	328018525	143014	82.10	2295	2350	2250	2995	1615	2305	2293.61	0.33	2312	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	562	-1.37	3.16	12	0.59	-1683.00	730.00	9110	20230508	-74.70	2050	20240430	12.44	6600	-65.08	20240405	2050	12.44	20240430	8450	-72.72	20230525	2050	12.44	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
99	20240513	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-5	5	-0.22	319446075	139279	79.96	2295	2350	2250	2995	1615	2305	2293.57	0.33	2305	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	561	-1.37	3.15	12	0.57	-1683.00	730.00	9110	20230508	-74.75	2050	20240430	12.20	6600	-65.15	20240405	2050	12.20	20240430	8450	-72.78	20230525	2050	12.20	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
100	20240513	140951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	5	2	0.22	289290310	126215	72.46	2295	2350	2250	2995	1615	2305	2292.04	0.33	3691	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	563	-1.37	3.16	12	0.52	-1683.00	730.00	9110	20230508	-74.64	2050	20240430	12.68	6600	-65.00	20240405	2050	12.68	20240430	8450	-72.66	20230525	2050	12.68	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
101	20240513	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	10	2	0.43	249040100	108697	62.40	2295	2350	2250	2995	1615	2305	2291.14	0.33	463	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	564	-1.38	3.17	12	0.45	-1683.00	730.00	9110	20230508	-74.59	2050	20240430	12.93	6600	-64.92	20240405	2050	12.93	20240430	8450	-72.60	20230525	2050	12.93	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
102	20240513	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	10	2	0.43	211133700	92279	52.98	2295	2350	2250	2995	1615	2305	2287.99	0.33	-3965	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	564	-1.38	3.17	12	0.38	-1683.00	730.00	9110	20230508	-74.59	2050	20240430	12.93	6600	-64.92	20240405	2050	12.93	20240430	8450	-72.60	20230525	2050	12.93	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
103	20240513	110948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	10	2	0.43	149464380	65716	37.73	2295	2315	2250	2995	1615	2305	2274.38	0.33	-7769	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	564	-1.38	3.17	12	0.27	-1683.00	730.00	9110	20230508	-74.59	2050	20240430	12.93	6600	-64.92	20240405	2050	12.93	20240430	8450	-72.60	20230525	2050	12.93	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
104	20240513	100947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-25	5	-1.08	114944340	50678	29.09	2295	2315	2250	2995	1615	2305	2268.11	0.33	-17488	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	556	-1.35	3.12	12	0.21	-1683.00	730.00	9110	20230508	-74.97	2050	20240430	11.22	6600	-65.45	20240405	2050	11.22	20240430	8450	-73.02	20230525	2050	11.22	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
105	20240513	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-15	5	-0.65	17987730	7850	4.51	2295	2315	2280	2995	1615	2305	2291.38	0.33	-2641	2381	2342	2291	2252	2201	2362	2272	122	690	500	1520	5	1	24383808	558	-1.36	3.14	12	0.03	-1683.00	730.00	9110	20230508	-74.86	2050	20240430	11.71	6600	-65.30	20240405	2050	11.71	20240430	8450	-72.90	20230525	2050	11.71	20240430	0.32	N	288330	500	121 억	81090	N	N	N	N
106	20240510	160921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	5	2	0.22	391572215	171156	68.77	2295	2330	2240	2990	1610	2300	2287.80	0.30	9975	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	562	-1.37	3.16	12	0.70	-1683.00	730.00	9110	20230508	-74.70	2050	20240430	12.44	6600	-65.08	20240405	2050	12.44	20240430	8950	-74.25	20230510	2050	12.44	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
107	20240510	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	5	2	0.22	385038775	168324	67.63	2295	2330	2240	2990	1610	2300	2287.49	0.30	10057	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	562	-1.37	3.16	12	0.69	-1683.00	730.00	9110	20230508	-74.70	2050	20240430	12.44	6600	-65.08	20240405	2050	12.44	20240430	8950	-74.25	20230510	2050	12.44	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
108	20240510	140931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-10	5	-0.43	353584460	154596	62.11	2295	2330	2240	2990	1610	2300	2287.15	0.30	10702	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	558	-1.36	3.14	12	0.63	-1683.00	730.00	9110	20230508	-74.86	2050	20240430	11.71	6600	-65.30	20240405	2050	11.71	20240430	8950	-74.41	20230510	2050	11.71	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
109	20240510	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2295	-5	5	-0.22	321728620	140695	56.53	2295	2330	2240	2990	1610	2300	2286.71	0.30	12042	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	560	-1.36	3.14	12	0.58	-1683.00	730.00	9110	20230508	-74.81	2050	20240430	11.95	6600	-65.23	20240405	2050	11.95	20240430	8950	-74.36	20230510	2050	11.95	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
110	20240510	120917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-10	5	-0.43	258426605	113022	45.41	2295	2330	2240	2990	1610	2300	2286.52	0.30	22995	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	558	-1.36	3.14	12	0.46	-1683.00	730.00	9110	20230508	-74.86	2050	20240430	11.71	6600	-65.30	20240405	2050	11.71	20240430	8950	-74.41	20230510	2050	11.71	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
111	20240510	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-10	5	-0.43	186002105	81368	32.69	2295	2330	2240	2990	1610	2300	2285.94	0.30	20506	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	558	-1.36	3.14	12	0.33	-1683.00	730.00	9110	20230508	-74.86	2050	20240430	11.71	6600	-65.30	20240405	2050	11.71	20240430	8950	-74.41	20230510	2050	11.71	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
112	20240510	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-10	5	-0.43	127052595	55578	22.33	2295	2330	2240	2990	1610	2300	2286.02	0.30	20537	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	558	-1.36	3.14	12	0.23	-1683.00	730.00	9110	20230508	-74.86	2050	20240430	11.71	6600	-65.30	20240405	2050	11.71	20240430	8950	-74.41	20230510	2050	11.71	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
113	20240510	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	0	3	0.00	14538200	6413	2.58	2295	2300	2240	2990	1610	2300	2266.99	0.30	71	2416	2357	2321	2262	2226	2340	2245	122	690	500	1510	5	1	24383808	561	-1.37	3.15	12	0.03	-1683.00	730.00	9110	20230508	-74.75	2050	20240430	12.20	6600	-65.15	20240405	2050	12.20	20240430	8950	-74.30	20230510	2050	12.20	20240430	0.31	N	288330	500	121 억	72095	N	N	N	N
114	20240509	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-60	5	-2.54	574703585	248888	84.22	2365	2380	2285	3065	1655	2360	2309.09	0.55	-61385	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	561	-1.37	3.15	12	1.02	-1683.00	730.00	9110	20230508	-74.75	2050	20240430	12.20	6600	-65.15	20240405	2050	12.20	20240430	9000	-74.44	20230509	2050	12.20	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
115	20240509	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2295	-65	5	-2.75	559681520	242363	82.01	2365	2380	2285	3065	1655	2360	2309.27	0.55	-60347	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	560	-1.36	3.14	12	0.99	-1683.00	730.00	9110	20230508	-74.81	2050	20240430	11.95	6600	-65.23	20240405	2050	11.95	20240430	9000	-74.50	20230509	2050	11.95	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
116	20240509	140836	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-60	5	-2.54	466138505	201603	68.22	2365	2380	2285	3065	1655	2360	2312.16	0.55	-38399	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	561	-1.37	3.15	12	0.83	-1683.00	730.00	9110	20230508	-74.75	2050	20240430	12.20	6600	-65.15	20240405	2050	12.20	20240430	9000	-74.44	20230509	2050	12.20	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
117	20240509	130924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	-45	5	-1.91	411070800	177690	60.13	2365	2380	2285	3065	1655	2360	2313.42	0.55	-37175	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	564	-1.38	3.17	12	0.73	-1683.00	730.00	9110	20230508	-74.59	2050	20240430	12.93	6600	-64.92	20240405	2050	12.93	20240430	9000	-74.28	20230509	2050	12.93	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
118	20240509	120921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2325	-35	5	-1.48	364748610	157566	53.32	2365	2380	2285	3065	1655	2360	2314.89	0.55	-40374	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	567	-1.38	3.18	12	0.65	-1683.00	730.00	9110	20230508	-74.48	2050	20240430	13.41	6600	-64.77	20240405	2050	13.41	20240430	9000	-74.17	20230509	2050	13.41	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
119	20240509	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	-60	5	-2.54	341420980	147473	49.90	2365	2380	2285	3065	1655	2360	2315.14	0.55	-39394	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	561	-1.37	3.15	12	0.60	-1683.00	730.00	9110	20230508	-74.75	2050	20240430	12.20	6600	-65.15	20240405	2050	12.20	20240430	9000	-74.44	20230509	2050	12.20	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
120	20240509	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-55	5	-2.33	244713485	105370	35.65	2365	2380	2290	3065	1655	2360	2322.42	0.55	-23987	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	562	-1.37	3.16	12	0.43	-1683.00	730.00	9110	20230508	-74.70	2050	20240430	12.44	6600	-65.08	20240405	2050	12.44	20240430	9000	-74.39	20230509	2050	12.44	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
121	20240509	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	0	3	0.00	36396100	15389	5.21	2365	2380	2340	3065	1655	2360	2365.07	0.55	-3791	2440	2400	2335	2295	2230	2420	2315	122	705	500	1550	5	1	24383808	575	-1.40	3.23	12	0.06	-1683.00	730.00	9110	20230508	-74.09	2050	20240430	15.12	6600	-64.24	20240405	2050	15.12	20240430	9000	-73.78	20230509	2050	15.12	20240430	0.31	N	288330	500	121 억	133205	N	N	N	N
122	20240508	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	25	2	1.07	678084265	291837	46.74	2330	2375	2270	3035	1635	2335	2323.46	0.69	-36465	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	575	-1.40	3.23	12	1.20	-1683.00	730.00	9110	20230508	-74.09	2050	20240430	15.12	6600	-64.24	20240405	2050	15.12	20240430	9110	-74.09	20230508	2050	15.12	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
123	20240508	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	20	2	0.86	640832380	276018	44.20	2330	2375	2270	3035	1635	2335	2321.71	0.69	-36323	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	574	-1.40	3.23	12	1.13	-1683.00	730.00	9110	20230508	-74.15	2050	20240430	14.88	6600	-64.32	20240405	2050	14.88	20240430	9110	-74.15	20230508	2050	14.88	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
124	20240508	140902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	15	2	0.64	584079500	251931	40.35	2330	2370	2270	3035	1635	2335	2318.41	0.69	-43237	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	573	-1.40	3.22	12	1.03	-1683.00	730.00	9110	20230508	-74.20	2050	20240430	14.63	6600	-64.39	20240405	2050	14.63	20240430	9110	-74.20	20230508	2050	14.63	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
125	20240508	130859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-55	5	-2.36	490292480	211356	33.85	2330	2370	2270	3035	1635	2335	2319.75	0.69	-45297	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	556	-1.35	3.12	12	0.87	-1683.00	730.00	9110	20230508	-74.97	2050	20240430	11.22	6600	-65.45	20240405	2050	11.22	20240430	9110	-74.97	20230508	2050	11.22	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
126	20240508	120857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2305	-30	5	-1.28	380569770	163383	26.17	2330	2370	2270	3035	1635	2335	2329.31	0.69	-41729	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	562	-1.37	3.16	12	0.67	-1683.00	730.00	9110	20230508	-74.70	2050	20240430	12.44	6600	-65.08	20240405	2050	12.44	20240430	9110	-74.70	20230508	2050	12.44	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
127	20240508	110938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2330	-5	5	-0.21	298792545	128047	20.51	2330	2370	2270	3035	1635	2335	2333.46	0.69	-37202	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	568	-1.38	3.19	12	0.53	-1683.00	730.00	9110	20230508	-74.42	2050	20240430	13.66	6600	-64.70	20240405	2050	13.66	20240430	9110	-74.42	20230508	2050	13.66	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
128	20240508	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	20	2	0.86	201548715	86555	13.86	2330	2370	2270	3035	1635	2335	2328.56	0.69	-21655	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	574	-1.40	3.23	12	0.35	-1683.00	730.00	9110	20230508	-74.15	2050	20240430	14.88	6600	-64.32	20240405	2050	14.88	20240430	9110	-74.15	20230508	2050	14.88	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
129	20240508	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2350	15	2	0.64	105327740	45391	7.27	2330	2360	2270	3035	1635	2335	2320.45	0.69	-15628	2458	2396	2318	2256	2178	2427	2287	122	700	500	1540	5	1	24383808	573	-1.40	3.22	12	0.19	-1683.00	730.00	9110	20230508	-74.20	2050	20240430	14.63	6600	-64.39	20240405	2050	14.63	20240430	9110	-74.20	20230508	2050	14.63	20240430	0.31	N	288330	500	121 억	168403	N	N	N	N
130	20240503	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	15	2	0.69	1152692490	516547	76.52	2175	2335	2130	2825	1525	2175	2231.56	0.12	56846	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	534	-1.30	3.00	12	2.12	-1683.00	730.00	9190	20230426	-76.17	2050	20240430	6.83	6600	-66.82	20240405	2050	6.83	20240430	9110	-75.96	20230508	2050	6.83	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
131	20240503	150928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2185	10	2	0.46	1116602190	500010	74.07	2175	2335	2130	2825	1525	2175	2233.17	0.12	55664	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	533	-1.30	2.99	12	2.05	-1683.00	730.00	9190	20230426	-76.22	2050	20240430	6.59	6600	-66.89	20240405	2050	6.59	20240430	9110	-76.02	20230508	2050	6.59	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
132	20240503	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	30	2	1.38	1061687405	474911	70.35	2175	2335	2130	2825	1525	2175	2235.56	0.12	54744	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	538	-1.31	3.02	12	1.95	-1683.00	730.00	9190	20230426	-76.01	2050	20240430	7.56	6600	-66.59	20240405	2050	7.56	20240430	9110	-75.80	20230508	2050	7.56	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
133	20240503	130930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2205	30	2	1.38	1001139720	447378	66.27	2175	2335	2130	2825	1525	2175	2237.80	0.12	54447	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	538	-1.31	3.02	12	1.83	-1683.00	730.00	9190	20230426	-76.01	2050	20240430	7.56	6600	-66.59	20240405	2050	7.56	20240430	9110	-75.80	20230508	2050	7.56	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
134	20240503	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2210	35	2	1.61	944297890	421523	62.44	2175	2335	2130	2825	1525	2175	2240.21	0.12	62640	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	539	-1.31	3.03	12	1.73	-1683.00	730.00	9190	20230426	-75.95	2050	20240430	7.80	6600	-66.52	20240405	2050	7.80	20240430	9110	-75.74	20230508	2050	7.80	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
135	20240503	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	50	2	2.30	797901350	354822	52.56	2175	2335	2130	2825	1525	2175	2248.75	0.12	61649	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	543	-1.32	3.05	12	1.46	-1683.00	730.00	9190	20230426	-75.79	2050	20240430	8.54	6600	-66.29	20240405	2050	8.54	20240430	9110	-75.58	20230508	2050	8.54	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
136	20240503	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	90	2	4.14	592557410	263256	39.00	2175	2335	2130	2825	1525	2175	2250.89	0.12	39826	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	552	-1.35	3.10	12	1.08	-1683.00	730.00	9190	20230426	-75.35	2050	20240430	10.49	6600	-65.68	20240405	2050	10.49	20240430	9110	-75.14	20230508	2050	10.49	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
137	20240503	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	15	2	0.69	76683020	35522	5.26	2175	2200	2130	2825	1525	2175	2158.72	0.12	9035	2365	2270	2215	2120	2065	2242	2092	122	650	500	1430	5	1	24383808	534	-1.30	3.00	12	0.15	-1683.00	730.00	9190	20230426	-76.17	2050	20240430	6.83	6600	-66.82	20240405	2050	6.83	20240430	9110	-75.96	20230508	2050	6.83	20240430	0.31	N	288330	500	121 억	28470	N	N	N	N
138	20240502	160913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2175	-155	5	-6.65	1477072390	670116	16.02	2310	2310	2160	3025	1635	2330	2204.08	0.35	-57606	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	530	-1.29	2.98	12	2.75	-1683.00	730.00	9540	20230425	-77.20	2050	20240430	6.10	6600	-67.05	20240405	2050	6.10	20240430	9110	-76.13	20230508	2050	6.10	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
139	20240502	150919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2195	-135	5	-5.79	1397998330	633845	15.16	2310	2310	2160	3025	1635	2330	2205.46	0.35	-53079	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	535	-1.30	3.01	12	2.60	-1683.00	730.00	9540	20230425	-76.99	2050	20240430	7.07	6600	-66.74	20240405	2050	7.07	20240430	9110	-75.91	20230508	2050	7.07	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
140	20240502	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-140	5	-6.01	1311947750	594528	14.22	2310	2310	2160	3025	1635	2330	2206.57	0.35	-53839	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	534	-1.30	3.00	12	2.44	-1683.00	730.00	9540	20230425	-77.04	2050	20240430	6.83	6600	-66.82	20240405	2050	6.83	20240430	9110	-75.96	20230508	2050	6.83	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
141	20240502	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2190	-140	5	-6.01	1246743680	564826	13.51	2310	2310	2160	3025	1635	2330	2207.16	0.35	-54782	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	534	-1.30	3.00	12	2.32	-1683.00	730.00	9540	20230425	-77.04	2050	20240430	6.83	6600	-66.82	20240405	2050	6.83	20240430	9110	-75.96	20230508	2050	6.83	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
142	20240502	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-160	5	-6.87	1157886130	524168	12.53	2310	2310	2160	3025	1635	2330	2208.85	0.35	-48114	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	529	-1.29	2.97	12	2.15	-1683.00	730.00	9540	20230425	-77.25	2050	20240430	5.85	6600	-67.12	20240405	2050	5.85	20240430	9110	-76.18	20230508	2050	5.85	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
143	20240502	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	2170	-160	5	-6.87	1047484030	473390	11.32	2310	2310	2160	3025	1635	2330	2212.57	0.35	-40057	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	529	-1.29	2.97	12	1.94	-1683.00	730.00	9540	20230425	-77.25	2050	20240430	5.85	6600	-67.12	20240405	2050	5.85	20240430	9110	-76.18	20230508	2050	5.85	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
144	20240502	100907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-115	5	-4.94	761324915	341975	8.18	2310	2310	2190	3025	1635	2330	2226.06	0.35	-16671	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	540	-1.32	3.03	12	1.40	-1683.00	730.00	9540	20230425	-76.78	2050	20240430	8.05	6600	-66.44	20240405	2050	8.05	20240430	9110	-75.69	20230508	2050	8.05	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N
145	20240502	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	-115	5	-4.94	237147050	105315	2.52	2310	2310	2215	3025	1635	2330	2251.30	0.35	-12730	2776	2552	2301	2077	1826	2665	2190	122	695	500	1530	5	1	24383808	540	-1.32	3.03	12	0.43	-1683.00	730.00	9540	20230425	-76.78	2050	20240430	8.05	6600	-66.44	20240405	2050	8.05	20240430	9110	-75.69	20230508	2050	8.05	20240430	0.31	N	288330	500	121 억	86098	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History