KissMeData/067290/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	3	2	0.17	86395121	49285	69.19	1736	1772	1736	2260	1218	1740	1752.97	0.75	4729	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	886	-2.37	5.04	12	0.10	-735.00	346.00	3134	20230821	-44.38	1705	20240418	2.23	2500	-30.28	20240103	1705	2.23	20240418	3290	-47.02	20230821	1705	2.23	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
3	20240531	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	3	2	0.17	80993371	46183	64.84	1736	1772	1736	2260	1218	1740	1753.75	0.75	4511	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	886	-2.37	5.04	12	0.09	-735.00	346.00	3134	20230821	-44.38	1705	20240418	2.23	2500	-30.28	20240103	1705	2.23	20240418	3290	-47.02	20230821	1705	2.23	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
4	20240531	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	1	2	0.06	73712408	42004	58.97	1736	1772	1736	2260	1218	1740	1754.89	0.75	4728	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	885	-2.37	5.03	12	0.08	-735.00	346.00	3134	20230821	-44.45	1705	20240418	2.11	2500	-30.36	20240103	1705	2.11	20240418	3290	-47.08	20230821	1705	2.11	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
5	20240531	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	15	2	0.86	62014973	35292	49.55	1736	1772	1736	2260	1218	1740	1757.20	0.75	2728	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	892	-2.39	5.07	12	0.07	-735.00	346.00	3134	20230821	-44.00	1705	20240418	2.93	2500	-29.80	20240103	1705	2.93	20240418	3290	-46.66	20230821	1705	2.93	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
6	20240531	120637	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	18	2	1.03	60501345	34430	48.34	1736	1772	1736	2260	1218	1740	1757.23	0.75	3117	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	894	-2.39	5.08	12	0.07	-735.00	346.00	3134	20230821	-43.91	1705	20240418	3.11	2500	-29.68	20240103	1705	3.11	20240418	3290	-46.57	20230821	1705	3.11	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
7	20240531	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	19	2	1.09	39008050	22134	31.08	1736	1772	1736	2260	1218	1740	1762.36	0.75	-3162	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	894	-2.39	5.08	12	0.04	-735.00	346.00	3134	20230821	-43.87	1705	20240418	3.17	2500	-29.64	20240103	1705	3.17	20240418	3290	-46.53	20230821	1705	3.17	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
8	20240531	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	16	2	0.92	21428684	12144	17.05	1736	1772	1736	2260	1218	1740	1764.55	0.75	-3635	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	893	-2.39	5.08	12	0.02	-735.00	346.00	3134	20230821	-43.97	1705	20240418	2.99	2500	-29.76	20240103	1705	2.99	20240418	3290	-46.63	20230821	1705	2.99	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
9	20240531	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	31	2	1.78	7816166	4430	6.22	1736	1772	1736	2260	1218	1740	1764.37	0.75	-1419	1773	1756	1741	1724	1709	1765	1733	254	520	500	1210	1	1	50841502	900	-2.41	5.12	12	0.01	-735.00	346.00	3134	20230821	-43.49	1705	20240418	3.87	2500	-29.16	20240103	1705	3.87	20240418	3290	-46.17	20230821	1705	3.87	20240418	0.42	N	067290	500	254 억	382909	N	N	0	N	N
10	20240530	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	2	2	0.12	123727118	71226	112.29	1730	1758	1726	2255	1217	1738	1737.11	0.73	13753	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	885	-2.37	5.03	12	0.14	-735.00	346.00	3134	20230821	-44.48	1705	20240418	2.05	2500	-30.40	20240103	1705	2.05	20240418	3290	-47.11	20230821	1705	2.05	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
11	20240530	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	5	2	0.29	120555130	69407	109.42	1730	1758	1726	2255	1217	1738	1736.93	0.73	13568	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	886	-2.37	5.04	12	0.14	-735.00	346.00	3134	20230821	-44.38	1705	20240418	2.23	2500	-30.28	20240103	1705	2.23	20240418	3290	-47.02	20230821	1705	2.23	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
12	20240530	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	1	2	0.06	98409186	56671	89.34	1730	1758	1726	2255	1217	1738	1736.50	0.73	11021	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	884	-2.37	5.03	12	0.11	-735.00	346.00	3134	20230821	-44.51	1705	20240418	1.99	2500	-30.44	20240103	1705	1.99	20240418	3290	-47.14	20230821	1705	1.99	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
13	20240530	130630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	2	2	0.12	65273964	37622	59.31	1730	1758	1726	2255	1217	1738	1734.99	0.73	5750	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	885	-2.37	5.03	12	0.07	-735.00	346.00	3134	20230821	-44.48	1705	20240418	2.05	2500	-30.40	20240103	1705	2.05	20240418	3290	-47.11	20230821	1705	2.05	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
14	20240530	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	16	2	0.92	56086009	32350	51.00	1730	1758	1726	2255	1217	1738	1733.73	0.73	4548	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	892	-2.39	5.07	12	0.06	-735.00	346.00	3134	20230821	-44.03	1705	20240418	2.87	2500	-29.84	20240103	1705	2.87	20240418	3290	-46.69	20230821	1705	2.87	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
15	20240530	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	9	2	0.52	50682127	29263	46.13	1730	1758	1726	2255	1217	1738	1731.95	0.73	5017	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	888	-2.38	5.05	12	0.06	-735.00	346.00	3134	20230821	-44.26	1705	20240418	2.46	2500	-30.12	20240103	1705	2.46	20240418	3290	-46.90	20230821	1705	2.46	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
16	20240530	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1734	-4	5	-0.23	38533190	22278	35.12	1730	1735	1726	2255	1217	1738	1729.65	0.73	2059	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	882	-2.36	5.01	12	0.04	-735.00	346.00	3134	20230821	-44.67	1705	20240418	1.70	2500	-30.64	20240103	1705	1.70	20240418	3290	-47.29	20230821	1705	1.70	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
17	20240530	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-10	5	-0.58	4463499	2576	4.06	1730	1735	1728	2255	1217	1738	1732.72	0.73	-469	1794	1765	1751	1722	1708	1759	1716	254	517	500	1210	1	1	50841502	879	-2.35	4.99	12	0.01	-735.00	346.00	3134	20230821	-44.86	1705	20240418	1.35	2500	-30.88	20240103	1705	1.35	20240418	3290	-47.48	20230821	1705	1.35	20240418	0.43	N	067290	500	254 억	370475	N	N	0	N	N
18	20240529	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-30	5	-1.70	110970929	63421	158.81	1779	1780	1737	2295	1238	1768	1749.75	0.74	-4333	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	884	-2.36	5.02	12	0.12	-735.00	346.00	3134	20230821	-44.54	1705	20240418	1.94	2500	-30.48	20240103	1705	1.94	20240418	3290	-47.17	20230821	1705	1.94	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
19	20240529	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	-22	5	-1.24	95123884	54306	135.99	1779	1780	1739	2295	1238	1768	1751.63	0.74	-5187	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	888	-2.38	5.05	12	0.11	-735.00	346.00	3134	20230821	-44.29	1705	20240418	2.40	2500	-30.16	20240103	1705	2.40	20240418	3290	-46.93	20230821	1705	2.40	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
20	20240529	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-20	5	-1.13	71110871	40522	101.47	1779	1780	1746	2295	1238	1768	1754.87	0.74	-4942	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	889	-2.38	5.05	12	0.08	-735.00	346.00	3134	20230821	-44.22	1705	20240418	2.52	2500	-30.08	20240103	1705	2.52	20240418	3290	-46.87	20230821	1705	2.52	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
21	20240529	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-10	5	-0.57	35343492	20088	50.30	1779	1780	1754	2295	1238	1768	1759.43	0.74	-3169	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	894	-2.39	5.08	12	0.04	-735.00	346.00	3134	20230821	-43.91	1705	20240418	3.11	2500	-29.68	20240103	1705	3.11	20240418	3290	-46.57	20230821	1705	3.11	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
22	20240529	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1760	-8	5	-0.45	26428752	15016	37.60	1779	1780	1756	2295	1238	1768	1760.04	0.74	-2470	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	895	-2.39	5.09	12	0.03	-735.00	346.00	3134	20230821	-43.84	1705	20240418	3.23	2500	-29.60	20240103	1705	3.23	20240418	3290	-46.50	20230821	1705	3.23	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
23	20240529	110626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-5	5	-0.28	20235682	11494	28.78	1779	1780	1757	2295	1238	1768	1760.54	0.74	-1938	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	896	-2.40	5.10	12	0.02	-735.00	346.00	3134	20230821	-43.75	1705	20240418	3.40	2500	-29.48	20240103	1705	3.40	20240418	3290	-46.41	20230821	1705	3.40	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
24	20240529	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	-5	5	-0.28	17233920	9789	24.51	1779	1780	1757	2295	1238	1768	1760.54	0.74	-1275	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	896	-2.40	5.10	12	0.02	-735.00	346.00	3134	20230821	-43.75	1705	20240418	3.40	2500	-29.48	20240103	1705	3.40	20240418	3290	-46.41	20230821	1705	3.40	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
25	20240529	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1771	3	2	0.17	417533	235	0.59	1779	1780	1768	2295	1238	1768	1776.74	0.74	-124	1783	1775	1765	1757	1747	1770	1752	254	527	500	1230	1	1	50841502	900	-2.41	5.12	12	0.00	-735.00	346.00	3134	20230821	-43.49	1705	20240418	3.87	2500	-29.16	20240103	1705	3.87	20240418	3290	-46.17	20230821	1705	3.87	20240418	0.42	N	067290	500	254 억	374808	N	N	0	N	N
26	20240528	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	2	2	0.11	70409674	39888	46.26	1773	1773	1755	2295	1237	1766	1765.18	0.74	-2382	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	899	-2.41	5.11	12	0.08	-735.00	346.00	3134	20230821	-43.59	1705	20240418	3.70	2500	-29.28	20240103	1705	3.70	20240418	3290	-46.26	20230821	1705	3.70	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
27	20240528	150623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	4	2	0.23	67803786	38415	44.55	1773	1773	1755	2295	1237	1766	1765.03	0.74	-2206	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	900	-2.41	5.12	12	0.08	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
28	20240528	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	7	2	0.40	62007452	35132	40.74	1773	1773	1755	2295	1237	1766	1764.98	0.74	-2458	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	901	-2.41	5.12	12	0.07	-735.00	346.00	3134	20230821	-43.43	1705	20240418	3.99	2500	-29.08	20240103	1705	3.99	20240418	3290	-46.11	20230821	1705	3.99	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
29	20240528	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-2	5	-0.11	48575265	27537	31.93	1773	1773	1755	2295	1237	1766	1764.00	0.74	-2713	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	897	-2.40	5.10	12	0.05	-735.00	346.00	3134	20230821	-43.71	1705	20240418	3.46	2500	-29.44	20240103	1705	3.46	20240418	3290	-46.38	20230821	1705	3.46	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
30	20240528	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	2	2	0.11	39174162	22218	25.77	1773	1773	1755	2295	1237	1766	1763.17	0.74	-2437	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	899	-2.41	5.11	12	0.04	-735.00	346.00	3134	20230821	-43.59	1705	20240418	3.70	2500	-29.28	20240103	1705	3.70	20240418	3290	-46.26	20230821	1705	3.70	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
31	20240528	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	1	2	0.06	33837697	19201	22.27	1773	1773	1755	2295	1237	1766	1762.29	0.74	-2081	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	898	-2.40	5.11	12	0.04	-735.00	346.00	3134	20230821	-43.62	1705	20240418	3.64	2500	-29.32	20240103	1705	3.64	20240418	3290	-46.29	20230821	1705	3.64	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
32	20240528	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	-5	5	-0.28	15664250	8899	10.32	1773	1773	1755	2295	1237	1766	1760.23	0.74	-1142	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	895	-2.40	5.09	12	0.02	-735.00	346.00	3134	20230821	-43.81	1705	20240418	3.28	2500	-29.56	20240103	1705	3.28	20240418	3290	-46.47	20230821	1705	3.28	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
33	20240528	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1767	1	2	0.06	1319407	747	0.87	1773	1773	1766	2295	1237	1766	1766.27	0.74	-401	1797	1781	1763	1747	1729	1772	1738	254	529	500	1230	1	1	50841502	898	-2.40	5.11	12	0.00	-735.00	346.00	3134	20230821	-43.62	1705	20240418	3.64	2500	-29.32	20240103	1705	3.64	20240418	3290	-46.29	20230821	1705	3.64	20240418	0.41	N	067290	500	254 억	377190	N	N	0	N	N
34	20240527	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-6	5	-0.34	151382440	86154	167.24	1779	1779	1745	2300	1241	1772	1757.11	0.77	-13145	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	898	-2.40	5.10	12	0.17	-735.00	346.00	3134	20230821	-43.65	1705	20240418	3.58	2500	-29.36	20240103	1705	3.58	20240418	3290	-46.32	20230821	1705	3.58	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
35	20240527	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	-6	5	-0.34	147447799	83926	162.92	1779	1779	1745	2300	1241	1772	1756.88	0.77	-13179	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	898	-2.40	5.10	12	0.17	-735.00	346.00	3134	20230821	-43.65	1705	20240418	3.58	2500	-29.36	20240103	1705	3.58	20240418	3290	-46.32	20230821	1705	3.58	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
36	20240527	140621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1756	-16	5	-0.90	135161618	76937	149.35	1779	1779	1745	2300	1241	1772	1756.78	0.77	-15455	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	893	-2.39	5.08	12	0.15	-735.00	346.00	3134	20230821	-43.97	1705	20240418	2.99	2500	-29.76	20240103	1705	2.99	20240418	3290	-46.63	20230821	1705	2.99	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
37	20240527	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1754	-18	5	-1.02	123104555	70062	136.01	1779	1779	1745	2300	1241	1772	1757.08	0.77	-15243	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	892	-2.39	5.07	12	0.14	-735.00	346.00	3134	20230821	-44.03	1705	20240418	2.87	2500	-29.84	20240103	1705	2.87	20240418	3290	-46.69	20230821	1705	2.87	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
38	20240527	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-17	5	-0.96	108115225	61513	119.41	1779	1779	1745	2300	1241	1772	1757.60	0.77	-14885	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	892	-2.39	5.07	12	0.12	-735.00	346.00	3134	20230821	-44.00	1705	20240418	2.93	2500	-29.80	20240103	1705	2.93	20240418	3290	-46.66	20230821	1705	2.93	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
39	20240527	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	-17	5	-0.96	60479739	34287	66.56	1779	1779	1754	2300	1241	1772	1763.93	0.77	-15343	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	892	-2.39	5.07	12	0.07	-735.00	346.00	3134	20230821	-44.00	1705	20240418	2.93	2500	-29.80	20240103	1705	2.93	20240418	3290	-46.66	20230821	1705	2.93	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
40	20240527	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	-8	5	-0.45	44770458	25349	49.21	1779	1779	1760	2300	1241	1772	1766.16	0.77	-11301	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	897	-2.40	5.10	12	0.05	-735.00	346.00	3134	20230821	-43.71	1705	20240418	3.46	2500	-29.44	20240103	1705	3.46	20240418	3290	-46.38	20230821	1705	3.46	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
41	20240527	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1770	-2	5	-0.11	6882802	3887	7.55	1779	1779	1770	2300	1241	1772	1770.72	0.77	59	1796	1783	1777	1764	1758	1781	1762	254	528	500	1240	1	1	50841502	900	-2.41	5.12	12	0.01	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.41	N	067290	500	254 억	390355	N	N	1	N	N
42	20240524	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1772	-24	5	-1.34	91592489	51514	142.79	1790	1790	1771	2330	1258	1796	1778.07	0.77	-3127	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	901	-2.41	5.12	12	0.10	-735.00	346.00	3134	20230821	-43.46	1705	20240418	3.93	2500	-29.12	20240103	1705	3.93	20240418	3290	-46.14	20230821	1705	3.93	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
43	20240524	150548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1780	-16	5	-0.89	87495474	49202	136.38	1790	1790	1771	2330	1258	1796	1778.29	0.77	-3065	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	905	-2.42	5.14	12	0.10	-735.00	346.00	3134	20230821	-43.20	1705	20240418	4.40	2500	-28.80	20240103	1705	4.40	20240418	3290	-45.90	20230821	1705	4.40	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
44	20240524	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-15	5	-0.84	55110505	30951	85.79	1790	1790	1776	2330	1258	1796	1780.57	0.77	-2863	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	905	-2.42	5.15	12	0.06	-735.00	346.00	3134	20230821	-43.17	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3290	-45.87	20230821	1705	4.46	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
45	20240524	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1778	-18	5	-1.00	50296017	28245	78.29	1790	1790	1776	2330	1258	1796	1780.71	0.77	-2517	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	904	-2.42	5.14	12	0.06	-735.00	346.00	3134	20230821	-43.27	1705	20240418	4.28	2500	-28.88	20240103	1705	4.28	20240418	3290	-45.96	20230821	1705	4.28	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
46	20240524	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-15	5	-0.84	35361539	19847	55.01	1790	1790	1776	2330	1258	1796	1781.71	0.77	-2510	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	905	-2.42	5.15	12	0.04	-735.00	346.00	3134	20230821	-43.17	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3290	-45.87	20230821	1705	4.46	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
47	20240524	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1781	-15	5	-0.84	27772499	15584	43.20	1790	1790	1776	2330	1258	1796	1782.12	0.77	-2510	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	905	-2.42	5.15	12	0.03	-735.00	346.00	3134	20230821	-43.17	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3290	-45.87	20230821	1705	4.46	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
48	20240524	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	-13	5	-0.72	20528209	11517	31.92	1790	1790	1776	2330	1258	1796	1782.43	0.77	-2662	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	907	-2.43	5.15	12	0.02	-735.00	346.00	3134	20230821	-43.11	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3290	-45.81	20230821	1705	4.57	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
49	20240524	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1786	-10	5	-0.56	9014853	5049	14.00	1790	1790	1780	2330	1258	1796	1785.47	0.77	-1598	1814	1804	1800	1790	1786	1803	1789	254	534	500	1250	1	1	50841502	908	-2.43	5.16	12	0.01	-735.00	346.00	3134	20230821	-43.01	1705	20240418	4.75	2500	-28.56	20240103	1705	4.75	20240418	3290	-45.71	20230821	1705	4.75	20240418	0.43	N	067290	500	254 억	393482	N	N	1	N	N
50	20240523	160546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1796	-9	5	-0.50	64671988	35888	123.29	1807	1810	1796	2345	1264	1805	1802.05	0.77	-71	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	913	-2.44	5.19	12	0.07	-735.00	346.00	3134	20230821	-42.69	1705	20240418	5.34	2500	-28.16	20240103	1705	5.34	20240418	3290	-45.41	20230821	1705	5.34	20240418	0.44	N	067290	500	254 억	393539	N	N	1	N	N
51	20240523	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-2	5	-0.11	45983544	25489	87.57	1807	1810	1799	2345	1264	1805	1804.05	0.77	-84	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	917	-2.45	5.21	12	0.05	-735.00	346.00	3134	20230821	-42.47	1705	20240418	5.75	2500	-27.88	20240103	1705	5.75	20240418	3290	-45.20	20230821	1705	5.75	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
52	20240523	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-2	5	-0.11	39172997	21707	74.57	1807	1810	1799	2345	1264	1805	1804.63	0.77	-209	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	917	-2.45	5.21	12	0.04	-735.00	346.00	3134	20230821	-42.47	1705	20240418	5.75	2500	-27.88	20240103	1705	5.75	20240418	3290	-45.20	20230821	1705	5.75	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
53	20240523	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	2	2	0.11	33313592	18457	63.41	1807	1810	1799	2345	1264	1805	1804.93	0.77	372	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	919	-2.46	5.22	12	0.04	-735.00	346.00	3134	20230821	-42.34	1705	20240418	5.98	2500	-27.72	20240103	1705	5.98	20240418	3290	-45.08	20230821	1705	5.98	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
54	20240523	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	0	3	0.00	21698340	12020	41.29	1807	1810	1799	2345	1264	1805	1805.19	0.77	426	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	918	-2.46	5.22	12	0.02	-735.00	346.00	3134	20230821	-42.41	1705	20240418	5.87	2500	-27.80	20240103	1705	5.87	20240418	3290	-45.14	20230821	1705	5.87	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
55	20240523	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1807	2	2	0.11	16662716	9233	31.72	1807	1810	1799	2345	1264	1805	1804.69	0.77	445	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	919	-2.46	5.22	12	0.02	-735.00	346.00	3134	20230821	-42.34	1705	20240418	5.98	2500	-27.72	20240103	1705	5.98	20240418	3290	-45.08	20230821	1705	5.98	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
56	20240523	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	0	3	0.00	13011945	7211	24.77	1807	1810	1799	2345	1264	1805	1804.46	0.77	-152	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	918	-2.46	5.22	12	0.01	-735.00	346.00	3134	20230821	-42.41	1705	20240418	5.87	2500	-27.80	20240103	1705	5.87	20240418	3290	-45.14	20230821	1705	5.87	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
57	20240523	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1806	1	2	0.06	2020215	1118	3.84	1807	1807	1805	2345	1264	1805	1806.99	0.77	-159	1821	1812	1806	1797	1791	1810	1795	254	540	500	1260	1	1	50841502	918	-2.46	5.22	12	0.00	-735.00	346.00	3134	20230821	-42.37	1705	20240418	5.92	2500	-27.76	20240103	1705	5.92	20240418	3290	-45.11	20230821	1705	5.92	20240418	0.44	N	067290	500	254 억	393539	N	N	0	N	N
58	20240522	160542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	-10	5	-0.55	52448296	29073	26.94	1815	1815	1800	2355	1271	1815	1803.98	0.77	1054	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	918	-2.46	5.22	12	0.06	-735.00	346.00	3134	20230821	-42.41	1705	20240418	5.87	2500	-27.80	20240103	1705	5.87	20240418	3290	-45.14	20230821	1705	5.87	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
59	20240522	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	-15	5	-0.83	47769422	26480	24.54	1815	1815	1800	2355	1271	1815	1803.96	0.77	1122	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	915	-2.45	5.20	12	0.05	-735.00	346.00	3134	20230821	-42.57	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3290	-45.29	20230821	1705	5.57	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
60	20240522	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-5	5	-0.28	29822872	16515	15.30	1815	1815	1800	2355	1271	1815	1805.78	0.77	1296	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	920	-2.46	5.23	12	0.03	-735.00	346.00	3134	20230821	-42.25	1705	20240418	6.16	2500	-27.60	20240103	1705	6.16	20240418	3290	-44.98	20230821	1705	6.16	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
61	20240522	130544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-5	5	-0.28	26845704	14868	13.78	1815	1815	1800	2355	1271	1815	1805.57	0.77	1238	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	920	-2.46	5.23	12	0.03	-735.00	346.00	3134	20230821	-42.25	1705	20240418	6.16	2500	-27.60	20240103	1705	6.16	20240418	3290	-44.98	20230821	1705	6.16	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
62	20240522	120540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1811	-4	5	-0.22	24856692	13769	12.76	1815	1815	1800	2355	1271	1815	1805.23	0.77	1214	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	921	-2.46	5.23	12	0.03	-735.00	346.00	3134	20230821	-42.21	1705	20240418	6.22	2500	-27.56	20240103	1705	6.22	20240418	3290	-44.95	20230821	1705	6.22	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
63	20240522	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-5	5	-0.28	24522089	13584	12.59	1815	1815	1800	2355	1271	1815	1805.19	0.77	1218	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	920	-2.46	5.23	12	0.03	-735.00	346.00	3134	20230821	-42.25	1705	20240418	6.16	2500	-27.60	20240103	1705	6.16	20240418	3290	-44.98	20230821	1705	6.16	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
64	20240522	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	0	3	0.00	16827803	9324	8.64	1815	1815	1800	2355	1271	1815	1804.73	0.77	665	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	923	-2.47	5.25	12	0.02	-735.00	346.00	3134	20230821	-42.09	1705	20240418	6.45	2500	-27.40	20240103	1705	6.45	20240418	3290	-44.83	20230821	1705	6.45	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
65	20240522	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	-2	5	-0.11	9729759	5399	5.00	1815	1815	1800	2355	1271	1815	1802.03	0.77	1377	1921	1868	1792	1739	1663	1830	1701	254	540	500	1270	1	1	50841502	922	-2.47	5.24	12	0.01	-735.00	346.00	3134	20230821	-42.15	1705	20240418	6.33	2500	-27.48	20240103	1705	6.33	20240418	3290	-44.89	20230821	1705	6.33	20240418	0.44	N	067290	500	254 억	392485	N	N	0	N	N
66	20240521	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-26	5	-1.41	193133935	106911	280.28	1833	1845	1716	2390	1289	1841	1806.49	0.81	-19273	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	923	-2.47	5.25	12	0.21	-735.00	346.00	3134	20230821	-42.09	1705	20240418	6.45	2500	-27.40	20240103	1705	6.45	20240418	3290	-44.83	20230821	1705	6.45	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
67	20240521	150545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	-28	5	-1.52	181116527	100285	262.90	1833	1845	1716	2390	1289	1841	1806.02	0.81	-18331	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	922	-2.47	5.24	12	0.20	-735.00	346.00	3134	20230821	-42.15	1705	20240418	6.33	2500	-27.48	20240103	1705	6.33	20240418	3290	-44.89	20230821	1705	6.33	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
68	20240521	140543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-18	5	-0.98	73034487	39995	104.85	1833	1845	1812	2390	1289	1841	1826.09	0.81	-15040	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	927	-2.48	5.27	12	0.08	-735.00	346.00	3134	20230821	-41.83	1705	20240418	6.92	2500	-27.08	20240103	1705	6.92	20240418	3290	-44.59	20230821	1705	6.92	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
69	20240521	130544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-15	5	-0.81	69904452	38275	100.34	1833	1845	1812	2390	1289	1841	1826.37	0.81	-14843	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	928	-2.48	5.28	12	0.08	-735.00	346.00	3134	20230821	-41.74	1705	20240418	7.10	2500	-26.96	20240103	1705	7.10	20240418	3290	-44.50	20230821	1705	7.10	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
70	20240521	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-23	5	-1.25	55819323	30522	80.02	1833	1845	1817	2390	1289	1841	1828.82	0.81	-13712	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	924	-2.47	5.25	12	0.06	-735.00	346.00	3134	20230821	-41.99	1705	20240418	6.63	2500	-27.28	20240103	1705	6.63	20240418	3290	-44.74	20230821	1705	6.63	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
71	20240521	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-11	5	-0.60	39146639	21373	56.03	1833	1845	1825	2390	1289	1841	1831.59	0.81	-10949	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	930	-2.49	5.29	12	0.04	-735.00	346.00	3134	20230821	-41.61	1705	20240418	7.33	2500	-26.80	20240103	1705	7.33	20240418	3290	-44.38	20230821	1705	7.33	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
72	20240521	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-5	5	-0.27	18405933	10039	26.32	1833	1845	1825	2390	1289	1841	1833.44	0.81	-3130	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	933	-2.50	5.31	12	0.02	-735.00	346.00	3134	20230821	-41.42	1705	20240418	7.68	2500	-26.56	20240103	1705	7.68	20240418	3290	-44.19	20230821	1705	7.68	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
73	20240521	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	-8	5	-0.43	936663	511	1.34	1833	1833	1833	2390	1289	1841	1833.00	0.81	0	1871	1855	1844	1828	1817	1850	1823	254	549	500	1280	1	1	50841502	932	-2.49	5.30	12	0.00	-735.00	346.00	3134	20230821	-41.51	1705	20240418	7.51	2500	-26.68	20240103	1705	7.51	20240418	3290	-44.29	20230821	1705	7.51	20240418	0.43	N	067290	500	254 억	411758	N	N	0	N	N
74	20240517	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-4	5	-0.22	92070741	49723	52.46	1855	1863	1838	2415	1302	1859	1851.67	0.84	1284	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	943	-2.52	5.36	12	0.10	-735.00	346.00	3134	20230821	-40.81	1705	20240418	8.80	2500	-25.80	20240103	1705	8.80	20240418	3290	-43.62	20230821	1705	8.80	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
75	20240517	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	-8	5	-0.43	73322403	39628	41.81	1855	1863	1838	2415	1302	1859	1850.27	0.84	3119	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	941	-2.52	5.35	12	0.08	-735.00	346.00	3134	20230821	-40.94	1705	20240418	8.56	2500	-25.96	20240103	1705	8.56	20240418	3290	-43.74	20230821	1705	8.56	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
76	20240517	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-5	5	-0.27	62348497	33697	35.55	1855	1863	1838	2415	1302	1859	1850.27	0.84	2831	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	943	-2.52	5.36	12	0.07	-735.00	346.00	3134	20230821	-40.84	1705	20240418	8.74	2500	-25.84	20240103	1705	8.74	20240418	3290	-43.65	20230821	1705	8.74	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
77	20240517	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-1	5	-0.05	57110332	30863	32.56	1855	1863	1838	2415	1302	1859	1850.45	0.84	2279	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	945	-2.53	5.37	12	0.06	-735.00	346.00	3134	20230821	-40.71	1705	20240418	8.97	2500	-25.68	20240103	1705	8.97	20240418	3290	-43.53	20230821	1705	8.97	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
78	20240517	120538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-9	5	-0.48	44702679	24157	25.49	1855	1863	1838	2415	1302	1859	1850.51	0.84	1339	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	941	-2.52	5.35	12	0.05	-735.00	346.00	3134	20230821	-40.97	1705	20240418	8.50	2500	-26.00	20240103	1705	8.50	20240418	3290	-43.77	20230821	1705	8.50	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
79	20240517	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-1	5	-0.05	41119023	22224	23.45	1855	1863	1838	2415	1302	1859	1850.21	0.84	1505	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	945	-2.53	5.37	12	0.04	-735.00	346.00	3134	20230821	-40.71	1705	20240418	8.97	2500	-25.68	20240103	1705	8.97	20240418	3290	-43.53	20230821	1705	8.97	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
80	20240517	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	-2	5	-0.11	30310512	16379	17.28	1855	1863	1838	2415	1302	1859	1850.57	0.84	-2472	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	944	-2.53	5.37	12	0.03	-735.00	346.00	3134	20230821	-40.75	1705	20240418	8.91	2500	-25.72	20240103	1705	8.91	20240418	3290	-43.56	20230821	1705	8.91	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
81	20240517	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	1	2	0.05	3419864	1849	1.95	1855	1860	1840	2415	1302	1859	1849.57	0.84	-266	1889	1873	1847	1831	1805	1882	1840	254	556	500	1300	1	1	50841502	946	-2.53	5.38	12	0.00	-735.00	346.00	3134	20230821	-40.65	1705	20240418	9.09	2500	-25.60	20240103	1705	9.09	20240418	3290	-43.47	20230821	1705	9.09	20240418	0.45	N	067290	500	254 억	427587	N	N	0	N	N
82	20240516	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	39	2	2.14	175411346	94781	185.45	1821	1863	1821	2365	1274	1820	1850.68	0.78	31006	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	945	-2.53	5.37	12	0.19	-735.00	346.00	3168	20230509	-41.32	1705	20240418	9.03	2500	-25.64	20240103	1705	9.03	20240418	3290	-43.50	20230821	1705	9.03	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
83	20240516	150533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	39	2	2.14	162860457	87999	172.18	1821	1863	1821	2365	1274	1820	1850.71	0.78	27225	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	945	-2.53	5.37	12	0.17	-735.00	346.00	3168	20230509	-41.32	1705	20240418	9.03	2500	-25.64	20240103	1705	9.03	20240418	3290	-43.50	20230821	1705	9.03	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
84	20240516	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	42	2	2.31	137054917	74045	144.87	1821	1863	1821	2365	1274	1820	1850.97	0.78	23301	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	947	-2.53	5.38	12	0.15	-735.00	346.00	3168	20230509	-41.22	1705	20240418	9.21	2500	-25.52	20240103	1705	9.21	20240418	3290	-43.40	20230821	1705	9.21	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
85	20240516	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	35	2	1.92	110380008	59670	116.75	1821	1861	1821	2365	1274	1820	1849.84	0.78	16321	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	943	-2.52	5.36	12	0.12	-735.00	346.00	3168	20230509	-41.45	1705	20240418	8.80	2500	-25.80	20240103	1705	8.80	20240418	3290	-43.62	20230821	1705	8.80	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
86	20240516	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	31	2	1.70	80885335	43726	85.55	1821	1861	1821	2365	1274	1820	1849.82	0.78	8645	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	941	-2.52	5.35	12	0.09	-735.00	346.00	3168	20230509	-41.57	1705	20240418	8.56	2500	-25.96	20240103	1705	8.56	20240418	3290	-43.74	20230821	1705	8.56	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
87	20240516	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	40	2	2.20	67877639	36715	71.84	1821	1861	1821	2365	1274	1820	1848.77	0.78	6835	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	946	-2.53	5.38	12	0.07	-735.00	346.00	3168	20230509	-41.29	1705	20240418	9.09	2500	-25.60	20240103	1705	9.09	20240418	3290	-43.47	20230821	1705	9.09	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
88	20240516	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	34	2	1.87	39897275	21617	42.30	1821	1860	1821	2365	1274	1820	1845.64	0.78	241	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	943	-2.52	5.36	12	0.04	-735.00	346.00	3168	20230509	-41.48	1705	20240418	8.74	2500	-25.84	20240103	1705	8.74	20240418	3290	-43.65	20230821	1705	8.74	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
89	20240516	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	15	2	0.82	2018952	1105	2.16	1821	1835	1821	2365	1274	1820	1827.11	0.78	6	1843	1831	1823	1811	1803	1827	1807	254	545	500	1270	1	1	50841502	933	-2.50	5.30	12	0.00	-735.00	346.00	3168	20230509	-42.08	1705	20240418	7.62	2500	-26.60	20240103	1705	7.62	20240418	3290	-44.22	20230821	1705	7.62	20240418	0.46	N	067290	500	254 억	394428	N	N	0	N	N
90	20240514	160539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-1	5	-0.05	89775202	49309	73.37	1835	1835	1815	2365	1275	1821	1820.67	0.79	-5795	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	925	-2.48	5.26	12	0.10	-735.00	346.00	3168	20230509	-42.55	1705	20240418	6.74	2500	-27.20	20240103	1705	6.74	20240418	3290	-44.68	20230821	1705	6.74	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
91	20240514	150542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-1	5	-0.05	82527179	45326	67.44	1835	1835	1815	2365	1275	1821	1820.75	0.79	-5217	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	925	-2.48	5.26	12	0.09	-735.00	346.00	3168	20230509	-42.55	1705	20240418	6.74	2500	-27.20	20240103	1705	6.74	20240418	3290	-44.68	20230821	1705	6.74	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
92	20240514	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	0	3	0.00	75766045	41607	61.91	1835	1835	1815	2365	1275	1821	1820.99	0.79	-4438	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	926	-2.48	5.26	12	0.08	-735.00	346.00	3168	20230509	-42.52	1705	20240418	6.80	2500	-27.16	20240103	1705	6.80	20240418	3290	-44.65	20230821	1705	6.80	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
93	20240514	130541	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	0	3	0.00	63068725	34644	51.55	1835	1835	1815	2365	1275	1821	1820.48	0.79	-2637	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	926	-2.48	5.26	12	0.07	-735.00	346.00	3168	20230509	-42.52	1705	20240418	6.80	2500	-27.16	20240103	1705	6.80	20240418	3290	-44.65	20230821	1705	6.80	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
94	20240514	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	7	2	0.38	60959691	33487	49.83	1835	1835	1815	2365	1275	1821	1820.40	0.79	-2221	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	929	-2.49	5.28	12	0.07	-735.00	346.00	3168	20230509	-42.30	1705	20240418	7.21	2500	-26.88	20240103	1705	7.21	20240418	3290	-44.44	20230821	1705	7.21	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
95	20240514	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	9	2	0.49	51148864	28097	41.81	1835	1835	1815	2365	1275	1821	1820.44	0.79	-280	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	930	-2.49	5.29	12	0.06	-735.00	346.00	3168	20230509	-42.23	1705	20240418	7.33	2500	-26.80	20240103	1705	7.33	20240418	3290	-44.38	20230821	1705	7.33	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
96	20240514	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	5	2	0.27	16261833	8925	13.28	1835	1835	1820	2365	1275	1821	1822.05	0.79	-866	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	928	-2.48	5.28	12	0.02	-735.00	346.00	3168	20230509	-42.36	1705	20240418	7.10	2500	-26.96	20240103	1705	7.10	20240418	3290	-44.50	20230821	1705	7.10	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
97	20240514	090538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	14	2	0.77	75235	41	0.06	1835	1835	1835	2365	1275	1821	1835.00	0.79	-5	1862	1841	1830	1809	1798	1836	1804	254	544	500	1270	1	1	50841502	933	-2.50	5.30	12	0.00	-735.00	346.00	3168	20230509	-42.08	1705	20240418	7.62	2500	-26.60	20240103	1705	7.62	20240418	3290	-44.22	20230821	1705	7.62	20240418	0.46	N	067290	500	254 억	400223	N	N	1	N	N
98	20240513	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-19	5	-1.03	122813544	67186	123.68	1840	1851	1819	2390	1288	1840	1829.89	0.81	-13352	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	926	-2.48	5.26	12	0.13	-735.00	346.00	3168	20230509	-42.52	1705	20240418	6.80	2500	-27.16	20240103	1705	6.80	20240418	3290	-44.65	20230821	1705	6.80	20240418	0.46	N	067290	500	254 억	413261	N	N	1	N	N
99	20240513	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-16	5	-0.87	92193688	50372	92.73	1840	1851	1819	2390	1288	1840	1830.26	0.81	-12679	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	927	-2.48	5.27	12	0.10	-735.00	346.00	3168	20230509	-42.42	1705	20240418	6.98	2500	-27.04	20240103	1705	6.98	20240418	3290	-44.56	20230821	1705	6.98	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
100	20240513	140539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-15	5	-0.82	64307372	35066	64.55	1840	1851	1824	2390	1288	1840	1833.90	0.81	-12177	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	928	-2.48	5.27	12	0.07	-735.00	346.00	3168	20230509	-42.39	1705	20240418	7.04	2500	-27.00	20240103	1705	7.04	20240418	3290	-44.53	20230821	1705	7.04	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
101	20240513	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	-6	5	-0.33	50965417	27770	51.12	1840	1851	1826	2390	1288	1840	1835.27	0.81	-10174	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	932	-2.50	5.30	12	0.05	-735.00	346.00	3168	20230509	-42.11	1705	20240418	7.57	2500	-26.64	20240103	1705	7.57	20240418	3290	-44.26	20230821	1705	7.57	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
102	20240513	120538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-11	5	-0.60	45608603	24852	45.75	1840	1851	1826	2390	1288	1840	1835.21	0.81	-9910	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	930	-2.49	5.29	12	0.05	-735.00	346.00	3168	20230509	-42.27	1705	20240418	7.27	2500	-26.84	20240103	1705	7.27	20240418	3290	-44.41	20230821	1705	7.27	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
103	20240513	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-12	5	-0.65	39377389	21454	39.49	1840	1851	1826	2390	1288	1840	1835.43	0.81	-9500	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	929	-2.49	5.28	12	0.04	-735.00	346.00	3168	20230509	-42.30	1705	20240418	7.21	2500	-26.88	20240103	1705	7.21	20240418	3290	-44.44	20230821	1705	7.21	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
104	20240513	100537	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	-1	5	-0.05	14884507	8091	14.89	1840	1851	1835	2390	1288	1840	1839.64	0.81	-3670	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	935	-2.50	5.32	12	0.02	-735.00	346.00	3168	20230509	-41.95	1705	20240418	7.86	2500	-26.44	20240103	1705	7.86	20240418	3290	-44.10	20230821	1705	7.86	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
105	20240513	090539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	11	2	0.60	5238931	2846	5.24	1840	1851	1840	2390	1288	1840	1840.80	0.81	-223	1874	1857	1848	1831	1822	1852	1826	254	550	500	1280	1	1	50841502	941	-2.52	5.35	12	0.01	-735.00	346.00	3168	20230509	-41.57	1705	20240418	8.56	2500	-25.96	20240103	1705	8.56	20240418	3290	-43.74	20230821	1705	8.56	20240418	0.46	N	067290	500	254 억	413261	N	N	0	N	N
106	20240510	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-9	5	-0.49	99908088	54021	55.53	1844	1865	1839	2400	1295	1849	1849.43	0.81	-100	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	935	-2.50	5.32	12	0.11	-735.00	346.00	3168	20230509	-41.92	1705	20240418	7.92	2500	-26.40	20240103	1705	7.92	20240418	3290	-44.07	20230821	1705	7.92	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
107	20240510	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-9	5	-0.49	94728868	51207	52.63	1844	1865	1839	2400	1295	1849	1849.92	0.81	315	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	935	-2.50	5.32	12	0.10	-735.00	346.00	3168	20230509	-41.92	1705	20240418	7.92	2500	-26.40	20240103	1705	7.92	20240418	3290	-44.07	20230821	1705	7.92	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
108	20240510	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-8	5	-0.43	91262469	49325	50.70	1844	1865	1839	2400	1295	1849	1850.23	0.81	405	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	936	-2.50	5.32	12	0.10	-735.00	346.00	3168	20230509	-41.89	1705	20240418	7.98	2500	-26.36	20240103	1705	7.98	20240418	3290	-44.04	20230821	1705	7.98	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
109	20240510	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	-6	5	-0.32	74398208	40166	41.28	1844	1865	1841	2400	1295	1849	1852.27	0.81	872	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	937	-2.51	5.33	12	0.08	-735.00	346.00	3168	20230509	-41.82	1705	20240418	8.09	2500	-26.28	20240103	1705	8.09	20240418	3290	-43.98	20230821	1705	8.09	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
110	20240510	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	-2	5	-0.11	63098005	34034	34.98	1844	1865	1844	2400	1295	1849	1853.97	0.81	1133	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	939	-2.51	5.34	12	0.07	-735.00	346.00	3168	20230509	-41.70	1705	20240418	8.33	2500	-26.12	20240103	1705	8.33	20240418	3290	-43.86	20230821	1705	8.33	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
111	20240510	110524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	1	2	0.05	54461508	29363	30.18	1844	1865	1844	2400	1295	1849	1854.77	0.81	1656	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	941	-2.52	5.35	12	0.06	-735.00	346.00	3168	20230509	-41.60	1705	20240418	8.50	2500	-26.00	20240103	1705	8.50	20240418	3290	-43.77	20230821	1705	8.50	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
112	20240510	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	6	2	0.32	42995914	23165	23.81	1844	1865	1844	2400	1295	1849	1856.07	0.81	3411	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	943	-2.52	5.36	12	0.05	-735.00	346.00	3168	20230509	-41.45	1705	20240418	8.80	2500	-25.80	20240103	1705	8.80	20240418	3290	-43.62	20230821	1705	8.80	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
113	20240510	090525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	1	2	0.05	549704	298	0.31	1844	1850	1844	2400	1295	1849	1844.64	0.81	-166	1932	1890	1864	1822	1796	1911	1843	254	551	500	1290	1	1	50841502	941	-2.52	5.35	12	0.00	-735.00	346.00	3168	20230509	-41.60	1705	20240418	8.50	2500	-26.00	20240103	1705	8.50	20240418	3290	-43.77	20230821	1705	8.50	20240418	0.46	N	067290	500	254 억	413106	N	N	1	N	N
114	20240509	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	1	2	0.05	181017543	97226	88.89	1843	1906	1838	2400	1294	1848	1861.83	0.84	-11078	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	940	-2.52	5.34	12	0.19	-735.00	346.00	3168	20230509	-41.64	1705	20240418	8.45	2500	-26.04	20240103	1705	8.45	20240418	3325	-44.39	20230509	1705	8.45	20240418	0.46	N	067290	500	254 억	424766	N	N	1	N	N
115	20240509	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	17	2	0.92	171856080	92277	84.37	1843	1906	1838	2400	1294	1848	1862.39	0.84	-12273	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	948	-2.54	5.39	12	0.18	-735.00	346.00	3168	20230509	-41.13	1705	20240418	9.38	2500	-25.40	20240103	1705	9.38	20240418	3325	-43.91	20230509	1705	9.38	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
116	20240509	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-8	5	-0.43	72274487	39084	35.73	1843	1862	1838	2400	1294	1848	1849.21	0.84	-2337	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	935	-2.50	5.32	12	0.08	-735.00	346.00	3168	20230509	-41.92	1705	20240418	7.92	2500	-26.40	20240103	1705	7.92	20240418	3325	-44.66	20230509	1705	7.92	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
117	20240509	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	-5	5	-0.27	61397139	33173	30.33	1843	1862	1840	2400	1294	1848	1850.82	0.84	-1562	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	937	-2.51	5.33	12	0.07	-735.00	346.00	3168	20230509	-41.82	1705	20240418	8.09	2500	-26.28	20240103	1705	8.09	20240418	3325	-44.57	20230509	1705	8.09	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
118	20240509	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	-5	5	-0.27	58294273	31489	28.79	1843	1862	1840	2400	1294	1848	1851.26	0.84	-1210	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	937	-2.51	5.33	12	0.06	-735.00	346.00	3168	20230509	-41.82	1705	20240418	8.09	2500	-26.28	20240103	1705	8.09	20240418	3325	-44.57	20230509	1705	8.09	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
119	20240509	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	-4	5	-0.22	49801894	26885	24.58	1843	1862	1840	2400	1294	1848	1852.40	0.84	-524	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	938	-2.51	5.33	12	0.05	-735.00	346.00	3168	20230509	-41.79	1705	20240418	8.15	2500	-26.24	20240103	1705	8.15	20240418	3325	-44.54	20230509	1705	8.15	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
120	20240509	100518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	8	2	0.43	18848848	10198	9.32	1843	1860	1840	2400	1294	1848	1848.29	0.84	664	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	944	-2.53	5.36	12	0.02	-735.00	346.00	3168	20230509	-41.41	1705	20240418	8.86	2500	-25.76	20240103	1705	8.86	20240418	3325	-44.18	20230509	1705	8.86	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
121	20240509	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-6	5	-0.32	867843	471	0.43	1843	1843	1842	2400	1294	1848	1842.55	0.84	-241	1868	1858	1838	1828	1808	1863	1833	254	552	500	1290	1	1	50841502	937	-2.51	5.32	12	0.00	-735.00	346.00	3168	20230509	-41.86	1705	20240418	8.04	2500	-26.32	20240103	1705	8.04	20240418	3325	-44.60	20230509	1705	8.04	20240418	0.46	N	067290	500	254 억	424766	N	N	0	N	N
122	20240508	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	26	2	1.43	200315355	109139	148.32	1834	1848	1818	2365	1276	1822	1835.41	0.79	26665	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	940	-2.51	5.34	12	0.21	-735.00	346.00	3168	20230509	-41.67	1705	20240418	8.39	2500	-26.08	20240103	1705	8.39	20240418	3325	-44.42	20230509	1705	8.39	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
123	20240508	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	20	2	1.10	187753858	102335	139.08	1834	1846	1818	2365	1276	1822	1834.70	0.79	23358	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	937	-2.51	5.32	12	0.20	-735.00	346.00	3168	20230509	-41.86	1705	20240418	8.04	2500	-26.32	20240103	1705	8.04	20240418	3325	-44.60	20230509	1705	8.04	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
124	20240508	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	17	2	0.93	131086849	71553	97.24	1834	1843	1818	2365	1276	1822	1832.02	0.79	10312	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	935	-2.50	5.32	12	0.14	-735.00	346.00	3168	20230509	-41.95	1705	20240418	7.86	2500	-26.44	20240103	1705	7.86	20240418	3325	-44.69	20230509	1705	7.86	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
125	20240508	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	18	2	0.99	127727018	69727	94.76	1834	1843	1818	2365	1276	1822	1831.82	0.79	10312	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	935	-2.50	5.32	12	0.14	-735.00	346.00	3168	20230509	-41.92	1705	20240418	7.92	2500	-26.40	20240103	1705	7.92	20240418	3325	-44.66	20230509	1705	7.92	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
126	20240508	120513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	5	2	0.27	121894762	66536	90.42	1834	1843	1818	2365	1276	1822	1832.01	0.79	9950	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	929	-2.49	5.28	12	0.13	-735.00	346.00	3168	20230509	-42.33	1705	20240418	7.16	2500	-26.92	20240103	1705	7.16	20240418	3325	-45.05	20230509	1705	7.16	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
127	20240508	110548	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	5	2	0.27	108740216	59312	80.61	1834	1843	1818	2365	1276	1822	1833.36	0.79	9614	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	929	-2.49	5.28	12	0.12	-735.00	346.00	3168	20230509	-42.33	1705	20240418	7.16	2500	-26.92	20240103	1705	7.16	20240418	3325	-45.05	20230509	1705	7.16	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
128	20240508	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	17	2	0.93	93455038	50948	69.24	1834	1843	1818	2365	1276	1822	1834.32	0.79	6326	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	935	-2.50	5.32	12	0.10	-735.00	346.00	3168	20230509	-41.95	1705	20240418	7.86	2500	-26.44	20240103	1705	7.86	20240418	3325	-44.69	20230509	1705	7.86	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
129	20240508	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	-2	5	-0.11	744360	408	0.55	1834	1834	1818	2365	1276	1822	1824.41	0.79	-163	1882	1851	1835	1804	1788	1844	1797	254	543	500	1270	1	1	50841502	925	-2.48	5.26	12	0.00	-735.00	346.00	3168	20230509	-42.55	1705	20240418	6.74	2500	-27.20	20240103	1705	6.74	20240418	3325	-45.26	20230509	1705	6.74	20240418	0.46	N	067290	500	254 억	400229	N	N	1	N	N
130	20240503	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	1	2	0.05	78151267	42625	80.46	1831	1844	1826	2380	1282	1831	1833.46	0.81	-18592	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	931	-2.49	5.29	12	0.08	-735.00	346.00	3168	20230509	-42.17	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
131	20240503	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	2	2	0.11	67982302	37058	69.95	1831	1844	1826	2380	1282	1831	1834.48	0.81	-19156	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	932	-2.49	5.30	12	0.07	-735.00	346.00	3168	20230509	-42.14	1705	20240418	7.51	2500	-26.68	20240103	1705	7.51	20240418	3325	-44.87	20230509	1705	7.51	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
132	20240503	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-3	5	-0.16	57296091	31213	58.92	1831	1844	1826	2380	1282	1831	1835.65	0.81	-19148	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	929	-2.49	5.28	12	0.06	-735.00	346.00	3168	20230509	-42.30	1705	20240418	7.21	2500	-26.88	20240103	1705	7.21	20240418	3325	-45.02	20230509	1705	7.21	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
133	20240503	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	1	2	0.05	53090865	28916	54.58	1831	1844	1826	2380	1282	1831	1836.04	0.81	-18948	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	931	-2.49	5.29	12	0.06	-735.00	346.00	3168	20230509	-42.17	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
134	20240503	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	1	2	0.05	50219422	27349	51.63	1831	1844	1826	2380	1282	1831	1836.24	0.81	-18910	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	931	-2.49	5.29	12	0.05	-735.00	346.00	3168	20230509	-42.17	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
135	20240503	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	1	2	0.05	49897534	27173	51.29	1831	1844	1829	2380	1282	1831	1836.29	0.81	-18890	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	931	-2.49	5.29	12	0.05	-735.00	346.00	3168	20230509	-42.17	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
136	20240503	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	10	2	0.55	12625804	6863	12.96	1831	1844	1830	2380	1282	1831	1839.69	0.81	-1404	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	936	-2.50	5.32	12	0.01	-735.00	346.00	3168	20230509	-41.89	1705	20240418	7.98	2500	-26.36	20240103	1705	7.98	20240418	3325	-44.63	20230509	1705	7.98	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
137	20240503	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	11	2	0.60	4647820	2535	4.79	1831	1844	1830	2380	1282	1831	1833.46	0.81	-1044	1844	1837	1826	1819	1808	1841	1823	254	549	500	1280	1	1	50841502	937	-2.51	5.32	12	0.00	-735.00	346.00	3168	20230509	-41.86	1705	20240418	8.04	2500	-26.32	20240103	1705	8.04	20240418	3325	-44.60	20230509	1705	8.04	20240418	0.48	N	067290	500	254 억	414050	N	N	0	N	N
138	20240502	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	8	2	0.44	96339082	52822	104.61	1825	1833	1815	2365	1277	1823	1823.84	0.82	-3248	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	931	-2.49	5.29	12	0.10	-735.00	346.00	3168	20230509	-42.20	1705	20240418	7.39	2500	-26.76	20240103	1705	7.39	20240418	3325	-44.93	20230509	1705	7.39	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
139	20240502	150523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	0	3	0.00	79754766	43728	86.60	1825	1833	1815	2365	1277	1823	1823.88	0.82	-3167	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	927	-2.48	5.27	12	0.09	-735.00	346.00	3168	20230509	-42.46	1705	20240418	6.92	2500	-27.08	20240103	1705	6.92	20240418	3325	-45.17	20230509	1705	6.92	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
140	20240502	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	7	2	0.38	77673277	42588	84.34	1825	1833	1815	2365	1277	1823	1823.83	0.82	-3138	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	930	-2.49	5.29	12	0.08	-735.00	346.00	3168	20230509	-42.23	1705	20240418	7.33	2500	-26.80	20240103	1705	7.33	20240418	3325	-44.96	20230509	1705	7.33	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
141	20240502	130519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-4	5	-0.22	67957241	37255	73.78	1825	1833	1815	2365	1277	1823	1824.11	0.82	-6078	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	925	-2.47	5.26	12	0.07	-735.00	346.00	3168	20230509	-42.58	1705	20240418	6.69	2500	-27.24	20240103	1705	6.69	20240418	3325	-45.29	20230509	1705	6.69	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
142	20240502	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	8	2	0.44	61264261	33586	66.51	1825	1833	1815	2365	1277	1823	1824.10	0.82	-5808	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	931	-2.49	5.29	12	0.07	-735.00	346.00	3168	20230509	-42.20	1705	20240418	7.39	2500	-26.76	20240103	1705	7.39	20240418	3325	-44.93	20230509	1705	7.39	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
143	20240502	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	7	2	0.38	49343617	27072	53.61	1825	1833	1815	2365	1277	1823	1822.68	0.82	-1809	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	930	-2.49	5.29	12	0.05	-735.00	346.00	3168	20230509	-42.23	1705	20240418	7.33	2500	-26.80	20240103	1705	7.33	20240418	3325	-44.96	20230509	1705	7.33	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
144	20240502	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	9	2	0.49	45651094	25049	49.61	1825	1833	1815	2365	1277	1823	1822.47	0.82	-2063	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	931	-2.49	5.29	12	0.05	-735.00	346.00	3168	20230509	-42.17	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N
145	20240502	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	1	2	0.05	760336	417	0.83	1825	1825	1823	2365	1277	1823	1823.35	0.82	-314	1850	1836	1828	1814	1806	1834	1812	254	542	500	1270	1	1	50841502	927	-2.48	5.27	12	0.00	-735.00	346.00	3168	20230509	-42.42	1705	20240418	6.98	2500	-27.04	20240103	1705	6.98	20240418	3325	-45.14	20230509	1705	6.98	20240418	0.48	N	067290	500	254 억	416922	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History