KissMeData/246720/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	410	2	7.40	827429300	138256	916.39	5540	6550	5500	7200	3880	5540	5984.81	0.53	23985	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	786	-27.42	12.71	12	1.05	-217.00	468.00	12400	20230724	-52.02	4615	20240130	28.93	7520	-20.88	20240312	4615	28.93	20240130	12400	-52.02	20230724	4615	28.93	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
3	20240531	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	400	2	7.22	796341220	133088	882.14	5540	6550	5500	7200	3880	5540	5983.57	0.53	24791	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	784	-27.37	12.69	12	1.01	-217.00	468.00	12400	20230724	-52.10	4615	20240130	28.71	7520	-21.01	20240312	4615	28.71	20240130	12400	-52.10	20230724	4615	28.71	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
4	20240531	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	580	2	10.47	408199820	69528	460.85	5540	6160	5500	7200	3880	5540	5871.01	0.53	13207	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	808	-28.20	13.08	12	0.53	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
5	20240531	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	370	2	6.68	284259850	49111	325.52	5540	6100	5500	7200	3880	5540	5788.11	0.53	5363	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	780	-27.24	12.63	12	0.37	-217.00	468.00	12400	20230724	-52.34	4615	20240130	28.06	7520	-21.41	20240312	4615	28.06	20240130	12400	-52.34	20230724	4615	28.06	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
6	20240531	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	260	2	4.69	135591530	24117	159.85	5540	5860	5500	7200	3880	5540	5622.24	0.53	1403	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	766	-26.73	12.39	12	0.18	-217.00	468.00	12400	20230724	-53.23	4615	20240130	25.68	7520	-22.87	20240312	4615	25.68	20240130	12400	-53.23	20230724	4615	25.68	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
7	20240531	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	280	2	5.05	117439760	20984	139.09	5540	5860	5500	7200	3880	5540	5596.63	0.53	761	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	768	-26.82	12.44	12	0.16	-217.00	468.00	12400	20230724	-53.06	4615	20240130	26.11	7520	-22.61	20240312	4615	26.11	20240130	12400	-53.06	20230724	4615	26.11	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
8	20240531	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	40	2	0.72	89817470	16169	107.17	5540	5610	5500	7200	3880	5540	5554.92	0.53	-742	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	737	-25.71	11.92	12	0.12	-217.00	468.00	12400	20230724	-55.00	4615	20240130	20.91	7520	-25.80	20240312	4615	20.91	20240130	12400	-55.00	20230724	4615	20.91	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
9	20240531	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	0	3	0.00	565080	102	0.68	5540	5540	5540	7200	3880	5540	5540.00	0.53	0	5793	5666	5583	5456	5373	5625	5415	66	1660	500	3760	10	1	13203955	731	-25.53	11.84	12	0.00	-217.00	468.00	12400	20230724	-55.32	4615	20240130	20.04	7520	-26.33	20240312	4615	20.04	20240130	12400	-55.32	20230724	4615	20.04	20240130	0.32	N	246720	500	66 억	69375	N	N	N	N
10	20240530	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-80	5	-1.42	83612170	15060	122.08	5710	5710	5500	7300	3940	5620	5551.94	0.55	-2634	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	731	-25.53	11.84	12	0.11	-217.00	468.00	12400	20230724	-55.32	4615	20240130	20.04	7520	-26.33	20240312	4615	20.04	20240130	12400	-55.32	20230724	4615	20.04	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
11	20240530	151048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-80	5	-1.42	82500480	14859	120.45	5710	5710	5500	7300	3940	5620	5552.22	0.55	-2490	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	731	-25.53	11.84	12	0.11	-217.00	468.00	12400	20230724	-55.32	4615	20240130	20.04	7520	-26.33	20240312	4615	20.04	20240130	12400	-55.32	20230724	4615	20.04	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
12	20240530	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-80	5	-1.42	81123780	14611	118.44	5710	5710	5500	7300	3940	5620	5552.24	0.55	-2485	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	731	-25.53	11.84	12	0.11	-217.00	468.00	12400	20230724	-55.32	4615	20240130	20.04	7520	-26.33	20240312	4615	20.04	20240130	12400	-55.32	20230724	4615	20.04	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
13	20240530	131050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-60	5	-1.07	63082350	11342	91.94	5710	5710	5500	7300	3940	5620	5561.84	0.55	-1697	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	734	-25.62	11.88	12	0.09	-217.00	468.00	12400	20230724	-55.16	4615	20240130	20.48	7520	-26.06	20240312	4615	20.48	20240130	12400	-55.16	20230724	4615	20.48	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
14	20240530	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-50	5	-0.89	61725130	11098	89.96	5710	5710	5500	7300	3940	5620	5561.82	0.55	-1693	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	735	-25.67	11.90	12	0.08	-217.00	468.00	12400	20230724	-55.08	4615	20240130	20.69	7520	-25.93	20240312	4615	20.69	20240130	12400	-55.08	20230724	4615	20.69	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
15	20240530	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	26938440	4826	39.12	5710	5710	5540	7300	3940	5620	5581.94	0.55	-1539	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	739	-25.81	11.97	12	0.04	-217.00	468.00	12400	20230724	-54.84	4615	20240130	21.34	7520	-25.53	20240312	4615	21.34	20240130	12400	-54.84	20230724	4615	21.34	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
16	20240530	101051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	0	3	0.00	12689080	2263	18.34	5710	5710	5550	7300	3940	5620	5607.19	0.55	-1291	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	742	-25.90	12.01	12	0.02	-217.00	468.00	12400	20230724	-54.68	4615	20240130	21.78	7520	-25.27	20240312	4615	21.78	20240130	12400	-54.68	20230724	4615	21.78	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
17	20240530	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	90	2	1.60	39970	7	0.06	5710	5710	5710	7300	3940	5620	5710.00	0.55	-7	6020	5820	5700	5500	5380	5920	5600	66	1680	500	3820	10	1	13203955	754	-26.31	12.20	12	0.00	-217.00	468.00	12400	20230724	-53.95	4615	20240130	23.73	7520	-24.07	20240312	4615	23.73	20240130	12400	-53.95	20230724	4615	23.73	20240130	0.32	N	246720	500	66 억	72009	N	N	N	N
18	20240529	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-80	5	-1.40	69323860	12319	70.61	5580	5900	5580	7410	3990	5700	5630.45	0.53	2249	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	742	-25.90	12.01	12	0.09	-217.00	468.00	12400	20230724	-54.68	4615	20240130	21.78	7520	-25.27	20240312	4615	21.78	20240130	12400	-54.68	20230724	4615	21.78	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
19	20240529	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-40	5	-0.70	40357490	7169	41.09	5580	5900	5580	7410	3990	5700	5629.44	0.53	2396	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	747	-26.08	12.09	12	0.05	-217.00	468.00	12400	20230724	-54.35	4615	20240130	22.64	7520	-24.73	20240312	4615	22.64	20240130	12400	-54.35	20230724	4615	22.64	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
20	20240529	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	30	2	0.53	33138360	5895	33.79	5580	5900	5580	7410	3990	5700	5621.44	0.53	3278	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	757	-26.41	12.24	12	0.04	-217.00	468.00	12400	20230724	-53.79	4615	20240130	24.16	7520	-23.80	20240312	4615	24.16	20240130	12400	-53.79	20230724	4615	24.16	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
21	20240529	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	30	2	0.53	30720980	5472	31.36	5580	5900	5580	7410	3990	5700	5614.21	0.53	3597	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	757	-26.41	12.24	12	0.04	-217.00	468.00	12400	20230724	-53.79	4615	20240130	24.16	7520	-23.80	20240312	4615	24.16	20240130	12400	-53.79	20230724	4615	24.16	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
22	20240529	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	30	2	0.53	28604170	5101	29.24	5580	5900	5580	7410	3990	5700	5607.56	0.53	3784	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	757	-26.41	12.24	12	0.04	-217.00	468.00	12400	20230724	-53.79	4615	20240130	24.16	7520	-23.80	20240312	4615	24.16	20240130	12400	-53.79	20230724	4615	24.16	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
23	20240529	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	40	2	0.70	27087790	4836	27.72	5580	5900	5580	7410	3990	5700	5601.28	0.53	3970	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	758	-26.45	12.26	12	0.04	-217.00	468.00	12400	20230724	-53.71	4615	20240130	24.38	7520	-23.67	20240312	4615	24.38	20240130	12400	-53.71	20230724	4615	24.38	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
24	20240529	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	60	2	1.05	25970680	4642	26.61	5580	5900	5580	7410	3990	5700	5594.72	0.53	4046	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	761	-26.54	12.31	12	0.04	-217.00	468.00	12400	20230724	-53.55	4615	20240130	24.81	7520	-23.40	20240312	4615	24.81	20240130	12400	-53.55	20230724	4615	24.81	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
25	20240529	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-30	5	-0.53	23072800	4133	23.69	5580	5680	5580	7410	3990	5700	5582.58	0.53	3731	6140	5920	5730	5510	5320	6030	5620	66	1710	500	3870	10	1	13203955	749	-26.13	12.12	12	0.03	-217.00	468.00	12400	20230724	-54.27	4615	20240130	22.86	7520	-24.60	20240312	4615	22.86	20240130	12400	-54.27	20230724	4615	22.86	20240130	0.30	N	246720	500	66 억	69760	N	N	N	N
26	20240528	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	80	2	1.42	98147740	17426	63.01	5640	5950	5540	7300	3940	5620	5632.26	0.53	395	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	753	-26.27	12.18	12	0.13	-217.00	468.00	12400	20230724	-54.03	4615	20240130	23.51	7520	-24.20	20240312	4615	23.51	20240130	12400	-54.03	20230724	4615	23.51	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
27	20240528	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	90	2	1.60	97459690	17305	62.57	5640	5950	5540	7300	3940	5620	5631.88	0.53	402	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	754	-26.31	12.20	12	0.13	-217.00	468.00	12400	20230724	-53.95	4615	20240130	23.73	7520	-24.07	20240312	4615	23.73	20240130	12400	-53.95	20230724	4615	23.73	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
28	20240528	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	60	2	1.07	96292860	17100	61.83	5640	5950	5540	7300	3940	5620	5631.16	0.53	382	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	750	-26.18	12.14	12	0.13	-217.00	468.00	12400	20230724	-54.19	4615	20240130	23.08	7520	-24.47	20240312	4615	23.08	20240130	12400	-54.19	20230724	4615	23.08	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
29	20240528	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	50	2	0.89	70832550	12613	45.60	5640	5950	5540	7300	3940	5620	5615.84	0.53	79	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	749	-26.13	12.12	12	0.10	-217.00	468.00	12400	20230724	-54.27	4615	20240130	22.86	7520	-24.60	20240312	4615	22.86	20240130	12400	-54.27	20230724	4615	22.86	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
30	20240528	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	110	2	1.96	64575690	11516	41.64	5640	5950	5540	7300	3940	5620	5607.48	0.53	334	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	757	-26.41	12.24	12	0.09	-217.00	468.00	12400	20230724	-53.79	4615	20240130	24.16	7520	-23.80	20240312	4615	24.16	20240130	12400	-53.79	20230724	4615	24.16	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
31	20240528	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	160	2	2.85	61277000	10941	39.56	5640	5950	5540	7300	3940	5620	5600.68	0.53	364	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	763	-26.64	12.35	12	0.08	-217.00	468.00	12400	20230724	-53.39	4615	20240130	25.24	7520	-23.14	20240312	4615	25.24	20240130	12400	-53.39	20230724	4615	25.24	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
32	20240528	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	30	2	0.53	49903170	8950	32.36	5640	5680	5540	7300	3940	5620	5575.77	0.53	423	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	746	-26.04	12.07	12	0.07	-217.00	468.00	12400	20230724	-54.44	4615	20240130	22.43	7520	-24.87	20240312	4615	22.43	20240130	12400	-54.44	20230724	4615	22.43	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
33	20240528	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	60	2	1.07	13481680	2410	8.71	5640	5680	5580	7300	3940	5620	5594.06	0.53	122	5786	5702	5626	5542	5466	5665	5505	66	1680	500	3820	10	1	13203955	750	-26.18	12.14	12	0.02	-217.00	468.00	12400	20230724	-54.19	4615	20240130	23.08	7520	-24.47	20240312	4615	23.08	20240130	12400	-54.19	20230724	4615	23.08	20240130	0.31	N	246720	500	66 억	69350	N	N	N	N
34	20240527	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	154542660	27658	163.64	5660	5710	5550	7350	3970	5660	5587.63	0.50	3370	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	742	-25.90	12.01	12	0.21	-217.00	468.00	12400	20230724	-54.68	4615	20240130	21.78	7520	-25.27	20240312	4615	21.78	20240130	12400	-54.68	20230724	4615	21.78	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
35	20240527	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-80	5	-1.41	153995090	27560	163.06	5660	5710	5550	7350	3970	5660	5587.63	0.50	3367	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	737	-25.71	11.92	12	0.21	-217.00	468.00	12400	20230724	-55.00	4615	20240130	20.91	7520	-25.80	20240312	4615	20.91	20240130	12400	-55.00	20230724	4615	20.91	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
36	20240527	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	107834370	19256	113.93	5660	5710	5550	7350	3970	5660	5600.04	0.50	2567	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	742	-25.90	12.01	12	0.15	-217.00	468.00	12400	20230724	-54.68	4615	20240130	21.78	7520	-25.27	20240312	4615	21.78	20240130	12400	-54.68	20230724	4615	21.78	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
37	20240527	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-90	5	-1.59	85488560	15251	90.23	5660	5710	5550	7350	3970	5660	5605.44	0.50	1862	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	735	-25.67	11.90	12	0.12	-217.00	468.00	12400	20230724	-55.08	4615	20240130	20.69	7520	-25.93	20240312	4615	20.69	20240130	12400	-55.08	20230724	4615	20.69	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
38	20240527	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-80	5	-1.41	69608320	12404	73.39	5660	5710	5550	7350	3970	5660	5611.76	0.50	771	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	737	-25.71	11.92	12	0.09	-217.00	468.00	12400	20230724	-55.00	4615	20240130	20.91	7520	-25.80	20240312	4615	20.91	20240130	12400	-55.00	20230724	4615	20.91	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
39	20240527	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-10	5	-0.18	65145980	11602	68.64	5660	5710	5550	7350	3970	5660	5615.06	0.50	743	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	746	-26.04	12.07	12	0.09	-217.00	468.00	12400	20230724	-54.44	4615	20240130	22.43	7520	-24.87	20240312	4615	22.43	20240130	12400	-54.44	20230724	4615	22.43	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
40	20240527	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-50	5	-0.88	35778450	6371	37.69	5660	5710	5570	7350	3970	5660	5615.83	0.50	417	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	741	-25.85	11.99	12	0.05	-217.00	468.00	12400	20230724	-54.76	4615	20240130	21.56	7520	-25.40	20240312	4615	21.56	20240130	12400	-54.76	20230724	4615	21.56	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
41	20240527	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	10	2	0.18	2391600	422	2.50	5660	5710	5660	7350	3970	5660	5667.30	0.50	184	5800	5730	5640	5570	5480	5765	5605	66	1690	500	3840	10	1	13203955	749	-26.13	12.12	12	0.00	-217.00	468.00	12400	20230724	-54.27	4615	20240130	22.86	7520	-24.60	20240312	4615	22.86	20240130	12400	-54.27	20230724	4615	22.86	20240130	0.27	N	246720	500	66 억	65980	N	N	N	N
42	20240524	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	100	2	1.80	95899420	16900	57.18	5570	5710	5550	7220	3900	5560	5674.59	0.47	3323	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	747	-26.08	12.09	12	0.13	-217.00	468.00	12400	20230724	-54.35	4615	20240130	22.64	7520	-24.73	20240312	4615	22.64	20240130	12400	-54.35	20230724	4615	22.64	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
43	20240524	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	120	2	2.16	83842760	14779	50.00	5570	5710	5550	7220	3900	5560	5673.10	0.47	1747	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	750	-26.18	12.14	12	0.11	-217.00	468.00	12400	20230724	-54.19	4615	20240130	23.08	7520	-24.47	20240312	4615	23.08	20240130	12400	-54.19	20230724	4615	23.08	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
44	20240524	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	150	2	2.70	81327150	14336	48.50	5570	5710	5550	7220	3900	5560	5672.93	0.47	1501	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	754	-26.31	12.20	12	0.11	-217.00	468.00	12400	20230724	-53.95	4615	20240130	23.73	7520	-24.07	20240312	4615	23.73	20240130	12400	-53.95	20230724	4615	23.73	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
45	20240524	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	100	2	1.80	72525070	12789	43.27	5570	5710	5550	7220	3900	5560	5670.89	0.47	96	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	747	-26.08	12.09	12	0.10	-217.00	468.00	12400	20230724	-54.35	4615	20240130	22.64	7520	-24.73	20240312	4615	22.64	20240130	12400	-54.35	20230724	4615	22.64	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
46	20240524	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	90	2	1.62	53255910	9391	31.77	5570	5710	5550	7220	3900	5560	5670.95	0.47	-836	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	746	-26.04	12.07	12	0.07	-217.00	468.00	12400	20230724	-54.44	4615	20240130	22.43	7520	-24.87	20240312	4615	22.43	20240130	12400	-54.44	20230724	4615	22.43	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
47	20240524	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	130	2	2.34	24814890	4385	14.84	5570	5700	5550	7220	3900	5560	5659.04	0.47	-1859	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	751	-26.22	12.16	12	0.03	-217.00	468.00	12400	20230724	-54.11	4615	20240130	23.29	7520	-24.34	20240312	4615	23.29	20240130	12400	-54.11	20230724	4615	23.29	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
48	20240524	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	110	2	1.98	20918000	3700	12.52	5570	5700	5550	7220	3900	5560	5653.51	0.47	-1858	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	749	-26.13	12.12	12	0.03	-217.00	468.00	12400	20230724	-54.27	4615	20240130	22.86	7520	-24.60	20240312	4615	22.86	20240130	12400	-54.27	20230724	4615	22.86	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
49	20240524	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	120	2	2.16	8792500	1551	5.25	5570	5680	5570	7220	3900	5560	5668.92	0.47	-1039	5966	5762	5636	5432	5306	5700	5370	66	1660	500	3780	10	1	13203955	750	-26.18	12.14	12	0.01	-217.00	468.00	12400	20230724	-54.19	4615	20240130	23.08	7520	-24.47	20240312	4615	23.08	20240130	12400	-54.19	20230724	4615	23.08	20240130	0.27	N	246720	500	66 억	62653	N	N	N	N
50	20240523	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-190	5	-3.30	166117190	29537	185.48	5840	5840	5510	7470	4030	5750	5624.04	0.51	-4408	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	734	-25.62	11.88	12	0.22	-217.00	468.00	12400	20230724	-55.16	4615	20240130	20.48	7520	-26.06	20240312	4615	20.48	20240130	12400	-55.16	20230724	4615	20.48	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
51	20240523	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-160	5	-2.78	152628970	27118	170.29	5840	5840	5510	7470	4030	5750	5628.33	0.51	-4021	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	738	-25.76	11.94	12	0.21	-217.00	468.00	12400	20230724	-54.92	4615	20240130	21.13	7520	-25.66	20240312	4615	21.13	20240130	12400	-54.92	20230724	4615	21.13	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
52	20240523	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-170	5	-2.96	139488930	24753	155.43	5840	5840	5510	7470	4030	5750	5635.23	0.51	-3854	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	737	-25.71	11.92	12	0.19	-217.00	468.00	12400	20230724	-55.00	4615	20240130	20.91	7520	-25.80	20240312	4615	20.91	20240130	12400	-55.00	20230724	4615	20.91	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
53	20240523	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-170	5	-2.96	101411540	17911	112.47	5840	5840	5510	7470	4030	5750	5661.97	0.51	-3309	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	737	-25.71	11.92	12	0.14	-217.00	468.00	12400	20230724	-55.00	4615	20240130	20.91	7520	-25.80	20240312	4615	20.91	20240130	12400	-55.00	20230724	4615	20.91	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
54	20240523	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-130	5	-2.26	63986540	11213	70.41	5840	5840	5600	7470	4030	5750	5706.46	0.51	-2826	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	742	-25.90	12.01	12	0.08	-217.00	468.00	12400	20230724	-54.68	4615	20240130	21.78	7520	-25.27	20240312	4615	21.78	20240130	12400	-54.68	20230724	4615	21.78	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
55	20240523	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-40	5	-0.70	33272890	5776	36.27	5840	5840	5680	7470	4030	5750	5760.54	0.51	-1359	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	754	-26.31	12.20	12	0.04	-217.00	468.00	12400	20230724	-53.95	4615	20240130	23.73	7520	-24.07	20240312	4615	23.73	20240130	12400	-53.95	20230724	4615	23.73	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
56	20240523	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-20	5	-0.35	32004040	5554	34.88	5840	5840	5680	7470	4030	5750	5762.34	0.51	-1359	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	757	-26.41	12.24	12	0.04	-217.00	468.00	12400	20230724	-53.79	4615	20240130	24.16	7520	-23.80	20240312	4615	24.16	20240130	12400	-53.79	20230724	4615	24.16	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
57	20240523	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	90	2	1.57	16096490	2768	17.38	5840	5840	5730	7470	4030	5750	5815.21	0.51	-1475	5943	5846	5773	5676	5603	5810	5640	66	1720	500	3910	10	1	13203955	771	-26.91	12.48	12	0.02	-217.00	468.00	12400	20230724	-52.90	4615	20240130	26.54	7520	-22.34	20240312	4615	26.54	20240130	12400	-52.90	20230724	4615	26.54	20240130	0.27	N	246720	500	66 억	67061	N	N	N	N
58	20240522	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-50	5	-0.86	91075650	15793	184.97	5800	5870	5700	7540	4060	5800	5766.84	0.53	-2760	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	759	-26.50	12.29	12	0.12	-217.00	468.00	12400	20230724	-53.63	4615	20240130	24.59	7520	-23.54	20240312	4615	24.59	20240130	12400	-53.63	20230724	4615	24.59	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
59	20240522	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-90	5	-1.55	78670450	13623	159.56	5800	5870	5710	7540	4060	5800	5774.83	0.53	-2635	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	754	-26.31	12.20	12	0.10	-217.00	468.00	12400	20230724	-53.95	4615	20240130	23.73	7520	-24.07	20240312	4615	23.73	20240130	12400	-53.95	20230724	4615	23.73	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
60	20240522	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-30	5	-0.52	71178930	12316	144.25	5800	5870	5720	7540	4060	5800	5779.39	0.53	-2599	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	762	-26.59	12.33	12	0.09	-217.00	468.00	12400	20230724	-53.47	4615	20240130	25.03	7520	-23.27	20240312	4615	25.03	20240130	12400	-53.47	20230724	4615	25.03	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
61	20240522	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-30	5	-0.52	55229930	9531	111.63	5800	5870	5730	7540	4060	5800	5794.77	0.53	-2090	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	762	-26.59	12.33	12	0.07	-217.00	468.00	12400	20230724	-53.47	4615	20240130	25.03	7520	-23.27	20240312	4615	25.03	20240130	12400	-53.47	20230724	4615	25.03	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
62	20240522	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-50	5	-0.86	53858910	9292	108.83	5800	5870	5740	7540	4060	5800	5796.27	0.53	-1870	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	759	-26.50	12.29	12	0.07	-217.00	468.00	12400	20230724	-53.63	4615	20240130	24.59	7520	-23.54	20240312	4615	24.59	20240130	12400	-53.63	20230724	4615	24.59	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
63	20240522	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-40	5	-0.69	44495040	7665	89.78	5800	5870	5750	7540	4060	5800	5804.96	0.53	-1291	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	761	-26.54	12.31	12	0.06	-217.00	468.00	12400	20230724	-53.55	4615	20240130	24.81	7520	-23.40	20240312	4615	24.81	20240130	12400	-53.55	20230724	4615	24.81	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
64	20240522	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	10	2	0.17	40536370	6980	81.75	5800	5870	5750	7540	4060	5800	5807.50	0.53	-696	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	767	-26.77	12.41	12	0.05	-217.00	468.00	12400	20230724	-53.15	4615	20240130	25.89	7520	-22.74	20240312	4615	25.89	20240130	12400	-53.15	20230724	4615	25.89	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
65	20240522	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	60	2	1.03	6528010	1125	13.18	5800	5870	5800	7540	4060	5800	5802.68	0.53	-78	5973	5886	5843	5756	5713	5865	5735	66	1740	500	3940	10	1	13203955	774	-27.00	12.52	12	0.01	-217.00	468.00	12400	20230724	-52.74	4615	20240130	26.98	7520	-22.07	20240312	4615	26.98	20240130	12400	-52.74	20230724	4615	26.98	20240130	0.26	N	246720	500	66 억	69821	N	N	N	N
66	20240521	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-70	5	-1.19	50029120	8538	25.79	5870	5930	5800	7630	4110	5870	5860.79	0.55	-3250	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	766	-26.73	12.39	12	0.06	-217.00	468.00	12400	20230724	-53.23	4615	20240130	25.68	7520	-22.87	20240312	4615	25.68	20240130	12400	-53.23	20230724	4615	25.68	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
67	20240521	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-40	5	-0.68	41921330	7142	21.58	5870	5930	5810	7630	4110	5870	5869.69	0.55	-3020	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	770	-26.87	12.46	12	0.05	-217.00	468.00	12400	20230724	-52.98	4615	20240130	26.33	7520	-22.47	20240312	4615	26.33	20240130	12400	-52.98	20230724	4615	26.33	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
68	20240521	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	10	2	0.17	36234010	6167	18.63	5870	5930	5840	7630	4110	5870	5875.47	0.55	-2347	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	776	-27.10	12.56	12	0.05	-217.00	468.00	12400	20230724	-52.58	4615	20240130	27.41	7520	-21.81	20240312	4615	27.41	20240130	12400	-52.58	20230724	4615	27.41	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
69	20240521	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	20	2	0.34	15964830	2714	8.20	5870	5930	5860	7630	4110	5870	5882.40	0.55	-1189	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	778	-27.14	12.59	12	0.02	-217.00	468.00	12400	20230724	-52.50	4615	20240130	27.63	7520	-21.68	20240312	4615	27.63	20240130	12400	-52.50	20230724	4615	27.63	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
70	20240521	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	30	2	0.51	15466070	2629	7.94	5870	5930	5860	7630	4110	5870	5882.87	0.55	-1189	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	779	-27.19	12.61	12	0.02	-217.00	468.00	12400	20230724	-52.42	4615	20240130	27.84	7520	-21.54	20240312	4615	27.84	20240130	12400	-52.42	20230724	4615	27.84	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
71	20240521	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	30	2	0.51	12387710	2107	6.37	5870	5930	5860	7630	4110	5870	5879.31	0.55	-1174	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	779	-27.19	12.61	12	0.02	-217.00	468.00	12400	20230724	-52.42	4615	20240130	27.84	7520	-21.54	20240312	4615	27.84	20240130	12400	-52.42	20230724	4615	27.84	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
72	20240521	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	30	2	0.51	5637320	957	2.89	5870	5930	5860	7630	4110	5870	5890.62	0.55	-831	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	779	-27.19	12.61	12	0.01	-217.00	468.00	12400	20230724	-52.42	4615	20240130	27.84	7520	-21.54	20240312	4615	27.84	20240130	12400	-52.42	20230724	4615	27.84	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
73	20240521	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	60	2	1.02	1722560	291	0.88	5870	5930	5870	7630	4110	5870	5919.45	0.55	-260	6183	6026	5933	5776	5683	5980	5730	66	1760	500	3990	10	1	13203955	783	-27.33	12.67	12	0.00	-217.00	468.00	12400	20230724	-52.18	4615	20240130	28.49	7520	-21.14	20240312	4615	28.49	20240130	12400	-52.18	20230724	4615	28.49	20240130	0.26	N	246720	500	66 억	73055	N	N	N	N
74	20240517	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	-10	5	-0.16	59600530	9900	80.87	6090	6140	5950	7910	4270	6090	6020.26	0.58	-1850	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	803	-28.02	12.99	12	0.07	-217.00	468.00	12400	20230724	-50.97	4615	20240130	31.74	7520	-19.15	20240312	4615	31.74	20240130	12400	-50.97	20230724	4615	31.74	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
75	20240517	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-20	5	-0.33	58865850	9779	79.88	6090	6140	5950	7910	4270	6090	6019.62	0.58	-1780	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	801	-27.97	12.97	12	0.07	-217.00	468.00	12400	20230724	-51.05	4615	20240130	31.53	7520	-19.28	20240312	4615	31.53	20240130	12400	-51.05	20230724	4615	31.53	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
76	20240517	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	0	3	0.00	56099330	9322	76.15	6090	6140	5950	7910	4270	6090	6017.95	0.58	-1798	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	804	-28.06	13.01	12	0.07	-217.00	468.00	12400	20230724	-50.89	4615	20240130	31.96	7520	-19.02	20240312	4615	31.96	20240130	12400	-50.89	20230724	4615	31.96	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
77	20240517	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-40	5	-0.66	47683500	7940	64.86	6090	6090	5950	7910	4270	6090	6005.48	0.58	-1480	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	799	-27.88	12.93	12	0.06	-217.00	468.00	12400	20230724	-51.21	4615	20240130	31.09	7520	-19.55	20240312	4615	31.09	20240130	12400	-51.21	20230724	4615	31.09	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
78	20240517	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	-10	5	-0.16	46633160	7767	63.45	6090	6090	5950	7910	4270	6090	6004.01	0.58	-1349	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	803	-28.02	12.99	12	0.06	-217.00	468.00	12400	20230724	-50.97	4615	20240130	31.74	7520	-19.15	20240312	4615	31.74	20240130	12400	-50.97	20230724	4615	31.74	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
79	20240517	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-50	5	-0.82	45925200	7650	62.49	6090	6090	5950	7910	4270	6090	6003.29	0.58	-1325	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	798	-27.83	12.91	12	0.06	-217.00	468.00	12400	20230724	-51.29	4615	20240130	30.88	7520	-19.68	20240312	4615	30.88	20240130	12400	-51.29	20230724	4615	30.88	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
80	20240517	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-70	5	-1.15	29145300	4864	39.73	6090	6090	5950	7910	4270	6090	5992.04	0.58	-1188	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	795	-27.74	12.86	12	0.04	-217.00	468.00	12400	20230724	-51.45	4615	20240130	30.44	7520	-19.95	20240312	4615	30.44	20240130	12400	-51.45	20230724	4615	30.44	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
81	20240517	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-70	5	-1.15	5632680	938	7.66	6090	6090	5980	7910	4270	6090	6004.99	0.58	67	6356	6222	6106	5972	5856	6290	6040	66	1820	500	4140	10	1	13203955	795	-27.74	12.86	12	0.01	-217.00	468.00	12400	20230724	-51.45	4615	20240130	30.44	7520	-19.95	20240312	4615	30.44	20240130	12400	-51.45	20230724	4615	30.44	20240130	0.25	N	246720	500	66 억	76829	N	N	N	N
82	20240516	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	10	2	0.16	72858180	12016	84.31	6030	6240	5990	7900	4260	6080	6063.43	0.58	-227	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	804	-28.06	13.01	12	0.09	-217.00	468.00	12400	20230724	-50.89	4615	20240130	31.96	7520	-19.02	20240312	4615	31.96	20240130	12400	-50.89	20230724	4615	31.96	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
83	20240516	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	49692230	8189	57.46	6030	6240	5990	7900	4260	6080	6068.17	0.58	156	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	808	-28.20	13.08	12	0.06	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
84	20240516	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	49508890	8159	57.25	6030	6240	5990	7900	4260	6080	6068.01	0.58	156	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	808	-28.20	13.08	12	0.06	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
85	20240516	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	30	2	0.49	48481520	7991	56.07	6030	6240	5990	7900	4260	6080	6067.02	0.58	156	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	807	-28.16	13.06	12	0.06	-217.00	468.00	12400	20230724	-50.73	4615	20240130	32.39	7520	-18.75	20240312	4615	32.39	20240130	12400	-50.73	20230724	4615	32.39	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
86	20240516	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	46619670	7686	53.93	6030	6240	5990	7900	4260	6080	6065.53	0.58	161	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	808	-28.20	13.08	12	0.06	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
87	20240516	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	30	2	0.49	41601320	6859	48.13	6030	6240	5990	7900	4260	6080	6065.22	0.58	38	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	807	-28.16	13.06	12	0.05	-217.00	468.00	12400	20230724	-50.73	4615	20240130	32.39	7520	-18.75	20240312	4615	32.39	20240130	12400	-50.73	20230724	4615	32.39	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
88	20240516	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	20	2	0.33	21082340	3461	24.28	6030	6240	6020	7900	4260	6080	6091.40	0.58	-181	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	805	-28.11	13.03	12	0.03	-217.00	468.00	12400	20230724	-50.81	4615	20240130	32.18	7520	-18.88	20240312	4615	32.18	20240130	12400	-50.81	20230724	4615	32.18	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
89	20240516	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	160	2	2.63	4598220	754	5.29	6030	6240	6020	7900	4260	6080	6098.44	0.58	-79	6540	6310	6150	5920	5760	6425	6035	66	1820	500	4130	10	1	13203955	824	-28.76	13.33	12	0.01	-217.00	468.00	12400	20230724	-49.68	4615	20240130	35.21	7520	-17.02	20240312	4615	35.21	20240130	12400	-49.68	20230724	4615	35.21	20240130	0.25	N	246720	500	66 억	77056	N	N	N	N
90	20240514	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	30	2	0.50	86858840	14252	173.36	5990	6380	5990	7860	4240	6050	6094.53	0.59	-621	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	803	-28.02	12.99	12	0.11	-217.00	468.00	12400	20230724	-50.97	4615	20240130	31.74	7520	-19.15	20240312	4615	31.74	20240130	12400	-50.97	20230724	4615	31.74	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
91	20240514	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	80	2	1.32	84815120	13917	169.29	5990	6380	5990	7860	4240	6050	6094.35	0.59	-641	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	809	-28.25	13.10	12	0.11	-217.00	468.00	12400	20230724	-50.56	4615	20240130	32.83	7520	-18.48	20240312	4615	32.83	20240130	12400	-50.56	20230724	4615	32.83	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
92	20240514	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	10	2	0.17	73406720	12034	146.38	5990	6380	5990	7860	4240	6050	6099.94	0.59	-142	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	800	-27.93	12.95	12	0.09	-217.00	468.00	12400	20230724	-51.13	4615	20240130	31.31	7520	-19.41	20240312	4615	31.31	20240130	12400	-51.13	20230724	4615	31.31	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
93	20240514	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	90	2	1.49	72742800	11925	145.06	5990	6380	5990	7860	4240	6050	6100.03	0.59	-140	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	811	-28.29	13.12	12	0.09	-217.00	468.00	12400	20230724	-50.48	4615	20240130	33.04	7520	-18.35	20240312	4615	33.04	20240130	12400	-50.48	20230724	4615	33.04	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
94	20240514	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	30	2	0.50	27930250	4620	56.20	5990	6100	5990	7860	4240	6050	6045.51	0.59	-297	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	803	-28.02	12.99	12	0.03	-217.00	468.00	12400	20230724	-50.97	4615	20240130	31.74	7520	-19.15	20240312	4615	31.74	20240130	12400	-50.97	20230724	4615	31.74	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
95	20240514	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	20	2	0.33	23522780	3890	47.32	5990	6100	5990	7860	4240	6050	6046.99	0.59	-303	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	801	-27.97	12.97	12	0.03	-217.00	468.00	12400	20230724	-51.05	4615	20240130	31.53	7520	-19.28	20240312	4615	31.53	20240130	12400	-51.05	20230724	4615	31.53	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
96	20240514	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	40	2	0.66	8657470	1436	17.47	5990	6100	5990	7860	4240	6050	6028.88	0.59	-11	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	804	-28.06	13.01	12	0.01	-217.00	468.00	12400	20230724	-50.89	4615	20240130	31.96	7520	-19.02	20240312	4615	31.96	20240130	12400	-50.89	20230724	4615	31.96	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
97	20240514	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	20	2	0.33	4359560	723	8.79	5990	6070	5990	7860	4240	6050	6029.82	0.59	19	6250	6150	6090	5990	5930	6120	5960	66	1810	500	4110	10	1	13203955	801	-27.97	12.97	12	0.01	-217.00	468.00	12400	20230724	-51.05	4615	20240130	31.53	7520	-19.28	20240312	4615	31.53	20240130	12400	-51.05	20230724	4615	31.53	20240130	0.25	N	246720	500	66 억	77677	N	N	N	N
98	20240513	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-110	5	-1.79	50050550	8221	86.18	6190	6190	6030	8000	4320	6160	6088.13	0.61	-2729	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	799	-27.88	12.93	12	0.06	-217.00	468.00	12400	20230724	-51.21	4615	20240130	31.09	7520	-19.55	20240312	4615	31.09	20240130	12400	-51.21	20230724	4615	31.09	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
99	20240513	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-120	5	-1.95	46942110	7707	80.79	6190	6190	6040	8000	4320	6160	6090.84	0.61	-2547	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	798	-27.83	12.91	12	0.06	-217.00	468.00	12400	20230724	-51.29	4615	20240130	30.88	7520	-19.68	20240312	4615	30.88	20240130	12400	-51.29	20230724	4615	30.88	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
100	20240513	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-40	5	-0.65	30395800	4981	52.22	6190	6190	6070	8000	4320	6160	6102.35	0.61	-2033	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	808	-28.20	13.08	12	0.04	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
101	20240513	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	-80	5	-1.30	25714300	4212	44.16	6190	6190	6080	8000	4320	6160	6105.01	0.61	-1564	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	803	-28.02	12.99	12	0.03	-217.00	468.00	12400	20230724	-50.97	4615	20240130	31.74	7520	-19.15	20240312	4615	31.74	20240130	12400	-50.97	20230724	4615	31.74	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
102	20240513	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-40	5	-0.65	23707760	3884	40.72	6190	6190	6080	8000	4320	6160	6103.95	0.61	-1493	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	808	-28.20	13.08	12	0.03	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
103	20240513	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-30	5	-0.49	23640580	3873	40.60	6190	6190	6080	8000	4320	6160	6103.95	0.61	-1484	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	809	-28.25	13.10	12	0.03	-217.00	468.00	12400	20230724	-50.56	4615	20240130	32.83	7520	-18.48	20240312	4615	32.83	20240130	12400	-50.56	20230724	4615	32.83	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
104	20240513	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	6100	-60	5	-0.97	16741410	2740	28.72	6190	6190	6090	8000	4320	6160	6110.00	0.61	-1112	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	805	-28.11	13.03	12	0.02	-217.00	468.00	12400	20230724	-50.81	4615	20240130	32.18	7520	-18.88	20240312	4615	32.18	20240130	12400	-50.81	20230724	4615	32.18	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
105	20240513	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	-40	5	-0.65	1336200	217	2.27	6190	6190	6120	8000	4320	6160	6157.60	0.61	-205	6233	6196	6143	6106	6053	6170	6080	66	1840	500	4180	10	1	13203955	808	-28.20	13.08	12	0.00	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.24	N	246720	500	66 억	80402	N	N	N	N
106	20240510	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	6160	80	2	1.32	56935820	9309	58.84	6170	6180	6090	7900	4260	6080	6115.81	0.61	-293	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	813	-28.39	13.16	12	0.07	-217.00	468.00	12400	20230724	-50.32	4615	20240130	33.48	7520	-18.09	20240312	4615	33.48	20240130	12400	-50.32	20230724	4615	33.48	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
107	20240510	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	10	2	0.16	54138350	8855	55.97	6170	6170	6090	7900	4260	6080	6113.87	0.61	-254	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	804	-28.06	13.01	12	0.07	-217.00	468.00	12400	20230724	-50.89	4615	20240130	31.96	7520	-19.02	20240312	4615	31.96	20240130	12400	-50.89	20230724	4615	31.96	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
108	20240510	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	50	2	0.82	43310940	7084	44.78	6170	6170	6100	7900	4260	6080	6113.91	0.61	-556	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	809	-28.25	13.10	12	0.05	-217.00	468.00	12400	20230724	-50.56	4615	20240130	32.83	7520	-18.48	20240312	4615	32.83	20240130	12400	-50.56	20230724	4615	32.83	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
109	20240510	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	60	2	0.99	37444250	6128	38.74	6170	6170	6100	7900	4260	6080	6110.35	0.61	-570	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	811	-28.29	13.12	12	0.05	-217.00	468.00	12400	20230724	-50.48	4615	20240130	33.04	7520	-18.35	20240312	4615	33.04	20240130	12400	-50.48	20230724	4615	33.04	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
110	20240510	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	30206180	4943	31.25	6170	6170	6100	7900	4260	6080	6110.90	0.61	-589	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	808	-28.20	13.08	12	0.04	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
111	20240510	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	90	2	1.48	22623410	3703	23.41	6170	6170	6100	7900	4260	6080	6109.48	0.61	-153	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	815	-28.43	13.18	12	0.03	-217.00	468.00	12400	20230724	-50.24	4615	20240130	33.69	7520	-17.95	20240312	4615	33.69	20240130	12400	-50.24	20230724	4615	33.69	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
112	20240510	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	6120	40	2	0.66	18338080	3002	18.98	6170	6170	6100	7900	4260	6080	6108.62	0.61	-89	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	808	-28.20	13.08	12	0.02	-217.00	468.00	12400	20230724	-50.65	4615	20240130	32.61	7520	-18.62	20240312	4615	32.61	20240130	12400	-50.65	20230724	4615	32.61	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
113	20240510	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	60	2	0.99	626610	102	0.64	6170	6170	6140	7900	4260	6080	6143.24	0.61	-93	6346	6212	6136	6002	5926	6175	5965	66	1820	500	4130	10	1	13203955	811	-28.29	13.12	12	0.00	-217.00	468.00	12400	20230724	-50.48	4615	20240130	33.04	7520	-18.35	20240312	4615	33.04	20240130	12400	-50.48	20230724	4615	33.04	20240130	0.23	N	246720	500	66 억	80695	N	N	N	N
114	20240509	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	-50	5	-0.82	96859560	15819	115.35	6130	6270	6060	7960	4300	6130	6123.03	0.62	-1382	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	803	-28.02	12.99	12	0.12	-217.00	468.00	12400	20230724	-50.97	4615	20240130	31.74	7520	-19.15	20240312	4615	31.74	20240130	12400	-50.97	20230724	4615	31.74	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
115	20240509	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	-20	5	-0.33	94042080	15355	111.97	6130	6270	6060	7960	4300	6130	6124.52	0.62	-1335	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	807	-28.16	13.06	12	0.12	-217.00	468.00	12400	20230724	-50.73	4615	20240130	32.39	7520	-18.75	20240312	4615	32.39	20240130	12400	-50.73	20230724	4615	32.39	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
116	20240509	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	0	3	0.00	83412500	13615	99.28	6130	6270	6060	7960	4300	6130	6126.51	0.62	16	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	809	-28.25	13.10	12	0.10	-217.00	468.00	12400	20230724	-50.56	4615	20240130	32.83	7520	-18.48	20240312	4615	32.83	20240130	12400	-50.56	20230724	4615	32.83	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
117	20240509	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	10	2	0.16	81896540	13367	97.47	6130	6270	6060	7960	4300	6130	6126.77	0.62	45	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	811	-28.29	13.12	12	0.10	-217.00	468.00	12400	20230724	-50.48	4615	20240130	33.04	7520	-18.35	20240312	4615	33.04	20240130	12400	-50.48	20230724	4615	33.04	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
118	20240509	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	6180	50	2	0.82	72612470	11849	86.40	6130	6270	6060	7960	4300	6130	6128.15	0.62	235	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	816	-28.48	13.21	12	0.09	-217.00	468.00	12400	20230724	-50.16	4615	20240130	33.91	7520	-17.82	20240312	4615	33.91	20240130	12400	-50.16	20230724	4615	33.91	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
119	20240509	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	10	2	0.16	71890590	11732	85.55	6130	6270	6060	7960	4300	6130	6127.74	0.62	333	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	811	-28.29	13.12	12	0.09	-217.00	468.00	12400	20230724	-50.48	4615	20240130	33.04	7520	-18.35	20240312	4615	33.04	20240130	12400	-50.48	20230724	4615	33.04	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
120	20240509	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	10	2	0.16	36293670	5903	43.04	6130	6270	6120	7960	4300	6130	6148.34	0.62	-585	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	811	-28.29	13.12	12	0.04	-217.00	468.00	12400	20230724	-50.48	4615	20240130	33.04	7520	-18.35	20240312	4615	33.04	20240130	12400	-50.48	20230724	4615	33.04	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
121	20240509	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	90	2	1.47	7470240	1207	8.80	6130	6270	6120	7960	4300	6130	6189.10	0.62	-505	6263	6196	6103	6036	5943	6230	6070	66	1830	500	4160	10	1	13203955	821	-28.66	13.29	12	0.01	-217.00	468.00	12400	20230724	-49.84	4615	20240130	34.78	7520	-17.29	20240312	4615	34.78	20240130	12400	-49.84	20230724	4615	34.78	20240130	0.22	N	246720	500	66 억	82038	N	N	N	N
122	20240508	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-90	5	-1.45	82992010	13664	47.74	6110	6170	6010	8080	4360	6220	6073.77	0.61	1284	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	809	-28.25	13.10	12	0.10	-217.00	468.00	12400	20230724	-50.56	4615	20240130	32.83	7520	-18.48	20240312	4615	32.83	20240130	12400	-50.56	20230724	4615	32.83	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
123	20240508	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-190	5	-3.05	76915830	12669	44.26	6110	6170	6010	8080	4360	6220	6071.18	0.61	1644	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	796	-27.79	12.88	12	0.10	-217.00	468.00	12400	20230724	-51.37	4615	20240130	30.66	7520	-19.81	20240312	4615	30.66	20240130	12400	-51.37	20230724	4615	30.66	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
124	20240508	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-170	5	-2.73	64451860	10614	37.08	6110	6170	6010	8080	4360	6220	6072.34	0.61	1664	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	799	-27.88	12.93	12	0.08	-217.00	468.00	12400	20230724	-51.21	4615	20240130	31.09	7520	-19.55	20240312	4615	31.09	20240130	12400	-51.21	20230724	4615	31.09	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
125	20240508	130829	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	-160	5	-2.57	56941900	9374	32.75	6110	6170	6010	8080	4360	6220	6074.45	0.61	2178	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	800	-27.93	12.95	12	0.07	-217.00	468.00	12400	20230724	-51.13	4615	20240130	31.31	7520	-19.41	20240312	4615	31.31	20240130	12400	-51.13	20230724	4615	31.31	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
126	20240508	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6090	-130	5	-2.09	54286270	8936	31.22	6110	6170	6010	8080	4360	6220	6075.01	0.61	2259	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	804	-28.06	13.01	12	0.07	-217.00	468.00	12400	20230724	-50.89	4615	20240130	31.96	7520	-19.02	20240312	4615	31.96	20240130	12400	-50.89	20230724	4615	31.96	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
127	20240508	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	-90	5	-1.45	42016000	6916	24.16	6110	6170	6010	8080	4360	6220	6075.19	0.61	1860	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	809	-28.25	13.10	12	0.05	-217.00	468.00	12400	20230724	-50.56	4615	20240130	32.83	7520	-18.48	20240312	4615	32.83	20240130	12400	-50.56	20230724	4615	32.83	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
128	20240508	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-170	5	-2.73	35280180	5812	20.31	6110	6170	6010	8080	4360	6220	6070.23	0.61	1458	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	799	-27.88	12.93	12	0.04	-217.00	468.00	12400	20230724	-51.21	4615	20240130	31.09	7520	-19.55	20240312	4615	31.09	20240130	12400	-51.21	20230724	4615	31.09	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
129	20240508	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6170	-50	5	-0.80	9354080	1541	5.38	6110	6170	6010	8080	4360	6220	6070.14	0.61	146	6486	6352	6246	6112	6006	6300	6060	66	1860	500	4220	10	1	13203955	815	-28.43	13.18	12	0.01	-217.00	468.00	12400	20230724	-50.24	4615	20240130	33.69	7520	-17.95	20240312	4615	33.69	20240130	12400	-50.24	20230724	4615	33.69	20240130	0.21	N	246720	500	66 억	80700	N	N	N	N
130	20240503	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	490	2	8.26	462308740	72874	386.23	5920	6510	5910	7700	4160	5930	6343.95	0.64	6948	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	848	-29.59	13.72	12	0.55	-217.00	468.00	12400	20230724	-48.23	4615	20240130	39.11	7520	-14.63	20240312	4615	39.11	20240130	12400	-48.23	20230724	4615	39.11	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
131	20240503	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	490	2	8.26	444726240	70114	371.60	5920	6510	5910	7700	4160	5930	6342.90	0.64	7214	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	848	-29.59	13.72	12	0.53	-217.00	468.00	12400	20230724	-48.23	4615	20240130	39.11	7520	-14.63	20240312	4615	39.11	20240130	12400	-48.23	20230724	4615	39.11	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
132	20240503	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6440	510	2	8.60	408335370	64444	341.55	5920	6510	5910	7700	4160	5930	6336.28	0.64	6803	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	850	-29.68	13.76	12	0.49	-217.00	468.00	12400	20230724	-48.06	4615	20240130	39.54	7520	-14.36	20240312	4615	39.54	20240130	12400	-48.06	20230724	4615	39.54	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
133	20240503	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6420	490	2	8.26	384531400	60738	321.91	5920	6510	5910	7700	4160	5930	6330.99	0.64	6607	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	848	-29.59	13.72	12	0.46	-217.00	468.00	12400	20230724	-48.23	4615	20240130	39.11	7520	-14.63	20240312	4615	39.11	20240130	12400	-48.23	20230724	4615	39.11	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
134	20240503	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	6480	550	2	9.27	367710540	58124	308.06	5920	6510	5910	7700	4160	5930	6326.31	0.64	6866	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	856	-29.86	13.85	12	0.44	-217.00	468.00	12400	20230724	-47.74	4615	20240130	40.41	7520	-13.83	20240312	4615	40.41	20240130	12400	-47.74	20230724	4615	40.41	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
135	20240503	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	320	2	5.40	282271350	44674	236.77	5920	6510	5910	7700	4160	5930	6318.47	0.64	5285	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	825	-28.80	13.35	12	0.34	-217.00	468.00	12400	20230724	-49.60	4615	20240130	35.43	7520	-16.89	20240312	4615	35.43	20240130	12400	-49.60	20230724	4615	35.43	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
136	20240503	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	6310	380	2	6.41	264082560	41764	221.35	5920	6510	5910	7700	4160	5930	6323.21	0.64	4013	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	833	-29.08	13.48	12	0.32	-217.00	468.00	12400	20230724	-49.11	4615	20240130	36.73	7520	-16.09	20240312	4615	36.73	20240130	12400	-49.11	20230724	4615	36.73	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
137	20240503	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	40	2	0.67	1116440	188	1.00	5920	5970	5910	7700	4160	5930	5938.51	0.64	-27	6283	6106	5903	5726	5523	6195	5815	66	1770	500	4030	10	1	13203955	788	-27.51	12.76	12	0.00	-217.00	468.00	12400	20230724	-51.85	4615	20240130	29.36	7520	-20.61	20240312	4615	29.36	20240130	12400	-51.85	20230724	4615	29.36	20240130	0.21	N	246720	500	66 억	84330	N	N	N	N
138	20240502	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	130	2	2.24	109535860	18796	91.66	5800	6080	5700	7540	4060	5800	5827.60	0.64	1171	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	783	-27.33	12.67	12	0.14	-217.00	468.00	12400	20230724	-52.18	4615	20240130	28.49	7520	-21.14	20240312	4615	28.49	20240130	12400	-52.18	20230724	4615	28.49	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
139	20240502	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	100	2	1.72	103199670	17723	86.43	5800	6080	5700	7540	4060	5800	5822.92	0.64	674	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	779	-27.19	12.61	12	0.13	-217.00	468.00	12400	20230724	-52.42	4615	20240130	27.84	7520	-21.54	20240312	4615	27.84	20240130	12400	-52.42	20230724	4615	27.84	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
140	20240502	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	0	3	0.00	88208660	15168	73.97	5800	6080	5700	7540	4060	5800	5815.44	0.64	1063	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	766	-26.73	12.39	12	0.11	-217.00	468.00	12400	20230724	-53.23	4615	20240130	25.68	7520	-22.87	20240312	4615	25.68	20240130	12400	-53.23	20230724	4615	25.68	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
141	20240502	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	10	2	0.17	84310050	14496	70.69	5800	6080	5700	7540	4060	5800	5816.09	0.64	1066	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	767	-26.77	12.41	12	0.11	-217.00	468.00	12400	20230724	-53.15	4615	20240130	25.89	7520	-22.74	20240312	4615	25.89	20240130	12400	-53.15	20230724	4615	25.89	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
142	20240502	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	40	2	0.69	33979240	5872	28.64	5800	5870	5700	7540	4060	5800	5786.66	0.64	-50	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	771	-26.91	12.48	12	0.04	-217.00	468.00	12400	20230724	-52.90	4615	20240130	26.54	7520	-22.34	20240312	4615	26.54	20240130	12400	-52.90	20230724	4615	26.54	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
143	20240502	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	40	2	0.69	25703060	4452	21.71	5800	5870	5700	7540	4060	5800	5773.37	0.64	-172	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	771	-26.91	12.48	12	0.03	-217.00	468.00	12400	20230724	-52.90	4615	20240130	26.54	7520	-22.34	20240312	4615	26.54	20240130	12400	-52.90	20230724	4615	26.54	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
144	20240502	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-70	5	-1.21	19174560	3324	16.21	5800	5830	5700	7540	4060	5800	5768.52	0.64	-627	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	757	-26.41	12.24	12	0.03	-217.00	468.00	12400	20230724	-53.79	4615	20240130	24.16	7520	-23.80	20240312	4615	24.16	20240130	12400	-53.79	20230724	4615	24.16	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N
145	20240502	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	30	2	0.52	5887150	1015	4.95	5800	5830	5760	7540	4060	5800	5800.15	0.64	3	6053	5926	5733	5606	5413	5990	5670	66	1740	500	3940	10	1	13203955	770	-26.87	12.46	12	0.01	-217.00	468.00	12400	20230724	-52.98	4615	20240130	26.33	7520	-22.47	20240312	4615	26.33	20240130	12400	-52.98	20230724	4615	26.33	20240130	0.21	N	246720	500	66 억	83861	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History