KissMeData/034940/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	-4	5	-0.26	57634479	38038	37.67	1522	1537	1508	1978	1066	1522	1515.18	0.63	318	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	470	-4.48	1.15	12	0.12	-339.00	1323.00	2410	20231110	-37.01	1502	20240530	1.07	2015	-24.67	20240102	1502	1.07	20240530	2410	-37.01	20231110	1502	1.07	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
3	20240531	150433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-7	5	-0.46	56228970	37114	36.75	1522	1537	1508	1978	1066	1522	1515.03	0.63	320	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	469	-4.47	1.15	12	0.12	-339.00	1323.00	2410	20231110	-37.14	1502	20240530	0.87	2015	-24.81	20240102	1502	0.87	20240530	2410	-37.14	20231110	1502	0.87	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
4	20240531	140433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	1	2	0.07	46659902	30778	30.48	1522	1537	1508	1978	1066	1522	1516.01	0.63	270	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	472	-4.49	1.15	12	0.10	-339.00	1323.00	2410	20231110	-36.80	1502	20240530	1.40	2015	-24.42	20240102	1502	1.40	20240530	2410	-36.80	20231110	1502	1.40	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
5	20240531	130435	57	100.00	KOSDAQ		제약	N	N	N	N	N	1517	-5	5	-0.33	38891734	25651	25.40	1522	1537	1508	1978	1066	1522	1516.19	0.63	12	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	470	-4.47	1.15	12	0.08	-339.00	1323.00	2410	20231110	-37.05	1502	20240530	1.00	2015	-24.71	20240102	1502	1.00	20240530	2410	-37.05	20231110	1502	1.00	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
6	20240531	120436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	-3	5	-0.20	35395539	23352	23.12	1522	1537	1508	1978	1066	1522	1515.74	0.63	-25	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	471	-4.48	1.15	12	0.08	-339.00	1323.00	2410	20231110	-36.97	1502	20240530	1.13	2015	-24.62	20240102	1502	1.13	20240530	2410	-36.97	20231110	1502	1.13	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
7	20240531	110434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-7	5	-0.46	18616105	12247	12.13	1522	1537	1514	1978	1066	1522	1520.05	0.63	-216	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	469	-4.47	1.15	12	0.04	-339.00	1323.00	2410	20231110	-37.14	1502	20240530	0.87	2015	-24.81	20240102	1502	0.87	20240530	2410	-37.14	20231110	1502	0.87	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
8	20240531	100436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	-6	5	-0.39	9738492	6398	6.34	1522	1537	1516	1978	1066	1522	1522.12	0.63	-241	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	470	-4.47	1.15	12	0.02	-339.00	1323.00	2410	20231110	-37.10	1502	20240530	0.93	2015	-24.76	20240102	1502	0.93	20240530	2410	-37.10	20231110	1502	0.93	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
9	20240531	090432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	0	3	0.00	118716	78	0.08	1522	1522	1522	1978	1066	1522	1522.00	0.63	-66	1623	1572	1537	1486	1451	1555	1469	155	456	500	1060	1	1	30979827	472	-4.49	1.15	12	0.00	-339.00	1323.00	2410	20231110	-36.85	1502	20240530	1.33	2015	-24.47	20240102	1502	1.33	20240530	2410	-36.85	20231110	1502	1.33	20240530	0.46	N	034940	500	154 억	194118	N	N	N	N
10	20240530	160431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1522	-50	5	-3.18	154139566	100962	363.17	1572	1588	1502	2040	1101	1572	1526.71	0.62	2470	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	472	-4.49	1.15	12	0.33	-339.00	1323.00	2410	20231110	-36.85	1502	20240530	1.33	2015	-24.47	20240102	1502	1.33	20240530	2410	-36.85	20231110	1502	1.33	20240530	0.47	N	034940	500	154 억	191658	N	N	N	N
11	20240530	150432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1523	-49	5	-3.12	133449766	87369	314.28	1572	1588	1502	2040	1101	1572	1527.43	0.62	12891	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	472	-4.49	1.15	12	0.28	-339.00	1323.00	2410	20231110	-36.80	1502	20240530	1.40	2015	-24.42	20240102	1502	1.40	20240530	2410	-36.80	20231110	1502	1.40	20240530	0.47	N	034940	500	154 억	191658	N	N	N	N
12	20240530	140432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1529	-43	5	-2.74	132819979	86956	312.79	1572	1588	1502	2040	1101	1572	1527.44	0.62	12920	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	474	-4.51	1.16	12	0.28	-339.00	1323.00	2410	20231110	-36.56	1502	20240530	1.80	2015	-24.12	20240102	1502	1.80	20240530	2410	-36.56	20231110	1502	1.80	20240530	0.47	N	034940	500	154 억	191658	N	N	N	N
13	20240530	130433	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1519	-53	5	-3.37	121018165	79190	284.86	1572	1588	1502	2040	1101	1572	1528.20	0.62	12935	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	471	-4.48	1.15	12	0.26	-339.00	1323.00	2410	20231110	-36.97	1502	20240530	1.13	2015	-24.62	20240102	1502	1.13	20240530	2410	-36.97	20231110	1502	1.13	20240530	0.47	N	034940	500	154 억	191658	N	N	N	N
14	20240530	120432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1519	-53	5	-3.37	116357259	76122	273.82	1572	1588	1502	2040	1101	1572	1528.56	0.62	13058	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	471	-4.48	1.15	12	0.25	-339.00	1323.00	2410	20231110	-36.97	1502	20240530	1.13	2015	-24.62	20240102	1502	1.13	20240530	2410	-36.97	20231110	1502	1.13	20240530	0.47	N	034940	500	154 억	191658	N	N	N	N
15	20240530	110432	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1528	-44	5	-2.80	97152094	63435	228.18	1572	1588	1508	2040	1101	1572	1531.52	0.62	12262	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	473	-4.51	1.15	12	0.20	-339.00	1323.00	2410	20231110	-36.60	1508	20240530	1.33	2015	-24.17	20240102	1508	1.33	20240530	2410	-36.60	20231110	1508	1.33	20240530	0.47	N	034940	500	154 억	191658	N	N	N	N
16	20240530	100433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1539	-33	5	-2.10	41371124	26776	96.32	1572	1588	1530	2040	1101	1572	1545.08	0.62	4252	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	477	-4.54	1.16	12	0.09	-339.00	1323.00	2410	20231110	-36.14	1521	20240523	1.18	2015	-23.62	20240102	1521	1.18	20240523	2410	-36.14	20231110	1521	1.18	20240523	0.47	N	034940	500	154 억	191658	N	N	N	N
17	20240530	090433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1588	16	2	1.02	493672	314	1.13	1572	1588	1572	2040	1101	1572	1572.20	0.62	0	1636	1604	1587	1555	1538	1595	1546	155	468	500	1100	1	1	30979827	492	-4.68	1.20	12	0.00	-339.00	1323.00	2410	20231110	-34.11	1521	20240523	4.40	2015	-21.19	20240102	1521	4.40	20240523	2410	-34.11	20231110	1521	4.40	20240523	0.47	N	034940	500	154 억	191658	N	N	N	N
18	20240529	160428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	-13	5	-0.82	44080120	27800	63.65	1584	1619	1570	2060	1110	1585	1585.71	0.62	894	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	487	-4.64	1.19	12	0.09	-339.00	1323.00	2410	20231110	-34.77	1521	20240523	3.35	2015	-21.99	20240102	1521	3.35	20240523	2410	-34.77	20231110	1521	3.35	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
19	20240529	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1583	-2	5	-0.13	43654889	27530	63.03	1584	1619	1570	2060	1110	1585	1585.72	0.62	943	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	490	-4.67	1.20	12	0.09	-339.00	1323.00	2410	20231110	-34.32	1521	20240523	4.08	2015	-21.44	20240102	1521	4.08	20240523	2410	-34.32	20231110	1521	4.08	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
20	20240529	140430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1593	8	2	0.50	37103001	23370	53.50	1584	1619	1575	2060	1110	1585	1587.63	0.62	902	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	494	-4.70	1.20	12	0.08	-339.00	1323.00	2410	20231110	-33.90	1521	20240523	4.73	2015	-20.94	20240102	1521	4.73	20240523	2410	-33.90	20231110	1521	4.73	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
21	20240529	130428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1593	8	2	0.50	37101408	23369	53.50	1584	1619	1575	2060	1110	1585	1587.63	0.62	902	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	494	-4.70	1.20	12	0.08	-339.00	1323.00	2410	20231110	-33.90	1521	20240523	4.73	2015	-20.94	20240102	1521	4.73	20240523	2410	-33.90	20231110	1521	4.73	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
22	20240529	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1585	0	3	0.00	23415225	14717	33.69	1584	1619	1582	2060	1110	1585	1591.03	0.62	396	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	491	-4.68	1.20	12	0.05	-339.00	1323.00	2410	20231110	-34.23	1521	20240523	4.21	2015	-21.34	20240102	1521	4.21	20240523	2410	-34.23	20231110	1521	4.21	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
23	20240529	110429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1589	4	2	0.25	17022495	10684	24.46	1584	1619	1582	2060	1110	1585	1593.27	0.62	396	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	492	-4.69	1.20	12	0.03	-339.00	1323.00	2410	20231110	-34.07	1521	20240523	4.47	2015	-21.14	20240102	1521	4.47	20240523	2410	-34.07	20231110	1521	4.47	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
24	20240529	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1591	6	2	0.38	2594825	1636	3.75	1584	1599	1584	2060	1110	1585	1586.08	0.62	-77	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	493	-4.69	1.20	12	0.01	-339.00	1323.00	2410	20231110	-33.98	1521	20240523	4.60	2015	-21.04	20240102	1521	4.60	20240523	2410	-33.98	20231110	1521	4.60	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
25	20240529	090425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1592	7	2	0.44	107738	68	0.16	1584	1594	1584	2060	1110	1585	1584.38	0.62	0	1651	1618	1592	1559	1533	1634	1575	155	475	500	1100	1	1	30979827	493	-4.70	1.20	12	0.00	-339.00	1323.00	2410	20231110	-33.94	1521	20240523	4.67	2015	-20.99	20240102	1521	4.67	20240523	2410	-33.94	20231110	1521	4.67	20240523	0.52	N	034940	500	154 억	190764	N	N	N	N
26	20240528	160426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1585	11	2	0.70	69334864	43679	132.86	1567	1625	1566	2045	1102	1574	1587.37	0.62	-187	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	491	-4.68	1.20	12	0.14	-339.00	1323.00	2410	20231110	-34.23	1521	20240523	4.21	2015	-21.34	20240102	1521	4.21	20240523	2410	-34.23	20231110	1521	4.21	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
27	20240528	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	21	2	1.33	68982694	43457	132.18	1567	1625	1566	2045	1102	1574	1587.38	0.62	-197	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	494	-4.71	1.21	12	0.14	-339.00	1323.00	2410	20231110	-33.82	1521	20240523	4.87	2015	-20.84	20240102	1521	4.87	20240523	2410	-33.82	20231110	1521	4.87	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
28	20240528	140428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1586	12	2	0.76	63291690	39870	121.27	1567	1625	1566	2045	1102	1574	1587.45	0.62	-198	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	491	-4.68	1.20	12	0.13	-339.00	1323.00	2410	20231110	-34.19	1521	20240523	4.27	2015	-21.29	20240102	1521	4.27	20240523	2410	-34.19	20231110	1521	4.27	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
29	20240528	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1589	15	2	0.95	60115060	37868	115.18	1567	1625	1566	2045	1102	1574	1587.49	0.62	-201	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	492	-4.69	1.20	12	0.12	-339.00	1323.00	2410	20231110	-34.07	1521	20240523	4.47	2015	-21.14	20240102	1521	4.47	20240523	2410	-34.07	20231110	1521	4.47	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
30	20240528	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	21	2	1.33	56264061	35447	107.82	1567	1625	1566	2045	1102	1574	1587.27	0.62	-214	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	494	-4.71	1.21	12	0.11	-339.00	1323.00	2410	20231110	-33.82	1521	20240523	4.87	2015	-20.84	20240102	1521	4.87	20240523	2410	-33.82	20231110	1521	4.87	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
31	20240528	110418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	26	2	1.65	47712264	30149	91.71	1567	1618	1566	2045	1102	1574	1582.55	0.62	-206	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	496	-4.72	1.21	12	0.10	-339.00	1323.00	2410	20231110	-33.61	1521	20240523	5.19	2015	-20.60	20240102	1521	5.19	20240523	2410	-33.61	20231110	1521	5.19	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
32	20240528	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1571	-3	5	-0.19	20001459	12753	38.79	1567	1597	1566	2045	1102	1574	1568.37	0.62	679	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	487	-4.63	1.19	12	0.04	-339.00	1323.00	2410	20231110	-34.81	1521	20240523	3.29	2015	-22.03	20240102	1521	3.29	20240523	2410	-34.81	20231110	1521	3.29	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
33	20240528	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1568	-6	5	-0.38	2478040	1581	4.81	1567	1597	1566	2045	1102	1574	1567.39	0.62	100	1595	1584	1574	1563	1553	1579	1558	155	471	500	1100	1	1	30979827	486	-4.63	1.19	12	0.01	-339.00	1323.00	2410	20231110	-34.94	1521	20240523	3.09	2015	-22.18	20240102	1521	3.09	20240523	2410	-34.94	20231110	1521	3.09	20240523	0.52	N	034940	500	154 억	190951	N	N	N	N
34	20240527	160421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1574	-6	5	-0.38	51691245	32876	107.12	1580	1585	1564	2050	1106	1580	1572.31	0.61	785	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	488	-4.64	1.19	12	0.11	-339.00	1323.00	2410	20231110	-34.69	1521	20240523	3.48	2015	-21.89	20240102	1521	3.48	20240523	2410	-34.69	20231110	1521	3.48	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
35	20240527	150428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	-10	5	-0.63	36480102	23175	75.51	1580	1585	1569	2050	1106	1580	1574.11	0.61	671	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	486	-4.63	1.19	12	0.07	-339.00	1323.00	2410	20231110	-34.85	1521	20240523	3.22	2015	-22.08	20240102	1521	3.22	20240523	2410	-34.85	20231110	1521	3.22	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
36	20240527	140427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	-10	5	-0.63	27021544	17150	55.88	1580	1585	1570	2050	1106	1580	1575.60	0.61	0	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	486	-4.63	1.19	12	0.06	-339.00	1323.00	2410	20231110	-34.85	1521	20240523	3.22	2015	-22.08	20240102	1521	3.22	20240523	2410	-34.85	20231110	1521	3.22	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
37	20240527	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1576	-4	5	-0.25	12881748	8152	26.56	1580	1585	1576	2050	1106	1580	1580.19	0.61	0	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	488	-4.65	1.19	12	0.03	-339.00	1323.00	2410	20231110	-34.61	1521	20240523	3.62	2015	-21.79	20240102	1521	3.62	20240523	2410	-34.61	20231110	1521	3.62	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
38	20240527	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1581	1	2	0.06	8270012	5230	17.04	1580	1585	1580	2050	1106	1580	1581.26	0.61	0	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	490	-4.66	1.20	12	0.02	-339.00	1323.00	2410	20231110	-34.40	1521	20240523	3.94	2015	-21.54	20240102	1521	3.94	20240523	2410	-34.40	20231110	1521	3.94	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
39	20240527	110426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1584	4	2	0.25	4837217	3058	9.96	1580	1585	1580	2050	1106	1580	1581.82	0.61	0	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	491	-4.67	1.20	12	0.01	-339.00	1323.00	2410	20231110	-34.27	1521	20240523	4.14	2015	-21.39	20240102	1521	4.14	20240523	2410	-34.27	20231110	1521	4.14	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
40	20240527	100424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1585	5	2	0.32	3185950	2016	6.57	1580	1585	1580	2050	1106	1580	1580.33	0.61	0	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	491	-4.68	1.20	12	0.01	-339.00	1323.00	2410	20231110	-34.23	1521	20240523	4.21	2015	-21.34	20240102	1521	4.21	20240523	2410	-34.23	20231110	1521	4.21	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
41	20240527	090426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	0	3	0.00	1760120	1114	3.63	1580	1580	1580	2050	1106	1580	1580.00	0.61	0	1622	1601	1577	1556	1532	1611	1566	155	470	500	1100	1	1	30979827	489	-4.66	1.19	12	0.00	-339.00	1323.00	2410	20231110	-34.44	1521	20240523	3.88	2015	-21.59	20240102	1521	3.88	20240523	2410	-34.44	20231110	1521	3.88	20240523	0.53	N	034940	500	154 억	190166	N	N	N	N
42	20240524	160407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-1	5	-0.06	48400216	30681	87.67	1575	1598	1553	2055	1107	1581	1577.53	0.61	-61	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	489	-4.66	1.19	12	0.10	-339.00	1323.00	2410	20231110	-34.44	1521	20240523	3.88	2015	-21.59	20240102	1521	3.88	20240523	2410	-34.44	20231110	1521	3.88	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
43	20240524	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-1	5	-0.06	45586247	28900	82.58	1575	1598	1553	2055	1107	1581	1577.38	0.61	-60	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	489	-4.66	1.19	12	0.09	-339.00	1323.00	2410	20231110	-34.44	1521	20240523	3.88	2015	-21.59	20240102	1521	3.88	20240523	2410	-34.44	20231110	1521	3.88	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
44	20240524	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-3	5	-0.19	36161207	22917	65.49	1575	1598	1553	2055	1107	1581	1577.92	0.61	-62	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	489	-4.65	1.19	12	0.07	-339.00	1323.00	2410	20231110	-34.52	1521	20240523	3.75	2015	-21.69	20240102	1521	3.75	20240523	2410	-34.52	20231110	1521	3.75	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
45	20240524	130407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-3	5	-0.19	35251490	22340	63.84	1575	1598	1553	2055	1107	1581	1577.95	0.61	-62	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	489	-4.65	1.19	12	0.07	-339.00	1323.00	2410	20231110	-34.52	1521	20240523	3.75	2015	-21.69	20240102	1521	3.75	20240523	2410	-34.52	20231110	1521	3.75	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
46	20240524	120406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-1	5	-0.06	27271263	17278	49.37	1575	1598	1553	2055	1107	1581	1578.38	0.61	-62	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	489	-4.66	1.19	12	0.06	-339.00	1323.00	2410	20231110	-34.44	1521	20240523	3.88	2015	-21.59	20240102	1521	3.88	20240523	2410	-34.44	20231110	1521	3.88	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
47	20240524	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-1	5	-0.06	14419550	9126	26.08	1575	1598	1553	2055	1107	1581	1580.05	0.61	-62	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	489	-4.66	1.19	12	0.03	-339.00	1323.00	2410	20231110	-34.44	1521	20240523	3.88	2015	-21.59	20240102	1521	3.88	20240523	2410	-34.44	20231110	1521	3.88	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
48	20240524	100408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1587	6	2	0.38	4237494	2674	7.64	1575	1598	1553	2055	1107	1581	1584.70	0.61	-134	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	492	-4.68	1.20	12	0.01	-339.00	1323.00	2410	20231110	-34.15	1521	20240523	4.34	2015	-21.24	20240102	1521	4.34	20240523	2410	-34.15	20231110	1521	4.34	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
49	20240524	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1597	16	2	1.01	3197616	2017	5.76	1575	1598	1553	2055	1107	1581	1585.33	0.61	-134	1645	1613	1567	1535	1489	1590	1512	155	474	500	1100	1	1	30979827	495	-4.71	1.21	12	0.01	-339.00	1323.00	2410	20231110	-33.73	1521	20240523	5.00	2015	-20.74	20240102	1521	5.00	20240523	2410	-33.73	20231110	1521	5.00	20240523	0.55	N	034940	500	154 억	190127	N	N	N	N
50	20240523	160403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1581	-9	5	-0.57	55358748	34995	55.25	1599	1599	1521	2065	1113	1590	1581.90	0.61	7	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	490	-4.66	1.20	12	0.11	-339.00	1323.00	2410	20231110	-34.40	1521	20240523	3.94	2015	-21.54	20240102	1521	3.94	20240523	2410	-34.40	20231110	1521	3.94	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
51	20240523	150406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1586	-4	5	-0.25	51249478	32402	51.15	1599	1599	1521	2065	1113	1590	1581.68	0.61	36	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	491	-4.68	1.20	12	0.10	-339.00	1323.00	2410	20231110	-34.19	1521	20240523	4.27	2015	-21.29	20240102	1521	4.27	20240523	2410	-34.19	20231110	1521	4.27	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
52	20240523	140407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1588	-2	5	-0.13	50453663	31900	50.36	1599	1599	1521	2065	1113	1590	1581.62	0.61	36	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	492	-4.68	1.20	12	0.10	-339.00	1323.00	2410	20231110	-34.11	1521	20240523	4.40	2015	-21.19	20240102	1521	4.40	20240523	2410	-34.11	20231110	1521	4.40	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
53	20240523	130407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1585	-5	5	-0.31	42628281	26959	42.56	1599	1599	1521	2065	1113	1590	1581.23	0.61	30	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	491	-4.68	1.20	12	0.09	-339.00	1323.00	2410	20231110	-34.23	1521	20240523	4.21	2015	-21.34	20240102	1521	4.21	20240523	2410	-34.23	20231110	1521	4.21	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
54	20240523	120404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1588	-2	5	-0.13	37689972	23850	37.65	1599	1599	1521	2065	1113	1590	1580.29	0.61	41	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	492	-4.68	1.20	12	0.08	-339.00	1323.00	2410	20231110	-34.11	1521	20240523	4.40	2015	-21.19	20240102	1521	4.40	20240523	2410	-34.11	20231110	1521	4.40	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
55	20240523	110403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1584	-6	5	-0.38	33881099	21444	33.85	1599	1599	1521	2065	1113	1590	1579.98	0.61	-28	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	491	-4.67	1.20	12	0.07	-339.00	1323.00	2410	20231110	-34.27	1521	20240523	4.14	2015	-21.39	20240102	1521	4.14	20240523	2410	-34.27	20231110	1521	4.14	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
56	20240523	100404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1587	-3	5	-0.19	12664622	8059	12.72	1599	1599	1521	2065	1113	1590	1571.49	0.61	7	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	492	-4.68	1.20	12	0.03	-339.00	1323.00	2410	20231110	-34.15	1521	20240523	4.34	2015	-21.24	20240102	1521	4.34	20240523	2410	-34.15	20231110	1521	4.34	20240523	0.55	N	034940	500	154 억	190098	N	N	N	N
57	20240523	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	9	2	0.57	1029756	644	1.02	1599	1599	1599	2065	1113	1590	1599.00	0.61	0	1648	1619	1600	1571	1552	1609	1561	155	475	500	1110	1	1	30979827	495	-4.72	1.21	12	0.00	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.55	N	034940	500	154 억	190098	N	N	N	N
58	20240522	160401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1590	-27	5	-1.67	101153026	63245	219.08	1617	1629	1581	2100	1132	1617	1599.38	0.61	-234	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	493	-4.69	1.20	12	0.20	-339.00	1323.00	2410	20231110	-34.02	1570	20240415	1.27	2015	-21.09	20240102	1570	1.27	20240415	2410	-34.02	20231110	1570	1.27	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
59	20240522	150404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1592	-25	5	-1.55	96694426	60442	209.37	1617	1629	1581	2100	1132	1617	1599.79	0.61	-240	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	493	-4.70	1.20	12	0.20	-339.00	1323.00	2410	20231110	-33.94	1570	20240415	1.40	2015	-20.99	20240102	1570	1.40	20240415	2410	-33.94	20231110	1570	1.40	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
60	20240522	140404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	-18	5	-1.11	87530965	54692	189.45	1617	1629	1581	2100	1132	1617	1600.43	0.61	-19	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	495	-4.72	1.21	12	0.18	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
61	20240522	130402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	-18	5	-1.11	84689708	52914	183.29	1617	1629	1581	2100	1132	1617	1600.52	0.61	-19	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	495	-4.72	1.21	12	0.17	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
62	20240522	120403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	-18	5	-1.11	47419132	29500	102.19	1617	1629	1598	2100	1132	1617	1607.43	0.61	152	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	495	-4.72	1.21	12	0.10	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
63	20240522	110404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	-18	5	-1.11	34716858	21559	74.68	1617	1629	1598	2100	1132	1617	1610.32	0.61	152	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	495	-4.72	1.21	12	0.07	-339.00	1323.00	2410	20231110	-33.65	1570	20240415	1.85	2015	-20.65	20240102	1570	1.85	20240415	2410	-33.65	20231110	1570	1.85	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
64	20240522	100404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	6	2	0.37	9488193	5857	20.29	1617	1629	1615	2100	1132	1617	1619.97	0.61	-119	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	503	-4.79	1.23	12	0.02	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
65	20240522	090403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1629	12	2	0.74	1149739	711	2.46	1617	1629	1617	2100	1132	1617	1617.07	0.61	-103	1633	1624	1620	1611	1607	1623	1610	155	483	500	1130	1	1	30979827	505	-4.81	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.41	1570	20240415	3.76	2015	-19.16	20240102	1570	3.76	20240415	2410	-32.41	20231110	1570	3.76	20240415	0.56	N	034940	500	154 억	190332	N	N	N	N
66	20240521	160359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	0	3	0.00	46724434	28869	78.38	1618	1629	1616	2100	1132	1617	1618.51	0.62	-1069	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	501	-4.77	1.22	12	0.09	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
67	20240521	150402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1622	5	2	0.31	44143279	27276	74.05	1618	1629	1616	2100	1132	1617	1618.39	0.62	-923	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	502	-4.78	1.23	12	0.09	-339.00	1323.00	2410	20231110	-32.70	1570	20240415	3.31	2015	-19.50	20240102	1570	3.31	20240415	2410	-32.70	20231110	1570	3.31	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
68	20240521	140402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	3	2	0.19	42011022	25960	70.48	1618	1629	1616	2100	1132	1617	1618.30	0.62	-812	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	502	-4.78	1.22	12	0.08	-339.00	1323.00	2410	20231110	-32.78	1570	20240415	3.18	2015	-19.60	20240102	1570	3.18	20240415	2410	-32.78	20231110	1570	3.18	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
69	20240521	130403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	0	3	0.00	41502751	25646	69.63	1618	1629	1617	2100	1132	1617	1618.29	0.62	-730	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	501	-4.77	1.22	12	0.08	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
70	20240521	120402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	6	2	0.37	30917325	19102	51.86	1618	1629	1617	2100	1132	1617	1618.54	0.62	-678	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	503	-4.79	1.23	12	0.06	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
71	20240521	110404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	6	2	0.37	26526609	16388	44.49	1618	1629	1617	2100	1132	1617	1618.66	0.62	-579	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	503	-4.79	1.23	12	0.05	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
72	20240521	100403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	6	2	0.37	20339333	12565	34.11	1618	1629	1617	2100	1132	1617	1618.73	0.62	-460	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	503	-4.79	1.23	12	0.04	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
73	20240521	090401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1629	12	2	0.74	1531442	946	2.57	1618	1629	1618	2100	1132	1617	1618.86	0.62	-26	1687	1651	1634	1598	1581	1643	1590	155	483	500	1130	1	1	30979827	505	-4.81	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.41	1570	20240415	3.76	2015	-19.16	20240102	1570	3.76	20240415	2410	-32.41	20231110	1570	3.76	20240415	0.60	N	034940	500	154 억	191395	N	N	N	N
74	20240517	160403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	3	2	0.18	19643632	11870	57.94	1670	1670	1645	2145	1156	1651	1654.90	0.62	-575	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	512	-4.88	1.25	12	0.04	-339.00	1323.00	2410	20231110	-31.37	1570	20240415	5.35	2015	-17.92	20240102	1570	5.35	20240415	2410	-31.37	20231110	1570	5.35	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
75	20240517	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1648	-3	5	-0.18	19618836	11855	57.87	1670	1670	1645	2145	1156	1651	1654.90	0.62	-573	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	511	-4.86	1.25	12	0.04	-339.00	1323.00	2410	20231110	-31.62	1570	20240415	4.97	2015	-18.21	20240102	1570	4.97	20240415	2410	-31.62	20231110	1570	4.97	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
76	20240517	140358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	4	2	0.24	14747988	8901	43.45	1670	1670	1650	2145	1156	1651	1656.89	0.62	-573	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	513	-4.88	1.25	12	0.03	-339.00	1323.00	2410	20231110	-31.33	1570	20240415	5.41	2015	-17.87	20240102	1570	5.41	20240415	2410	-31.33	20231110	1570	5.41	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
77	20240517	130358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	4	2	0.24	13339066	8048	39.29	1670	1670	1650	2145	1156	1651	1657.44	0.62	-573	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	513	-4.88	1.25	12	0.03	-339.00	1323.00	2410	20231110	-31.33	1570	20240415	5.41	2015	-17.87	20240102	1570	5.41	20240415	2410	-31.33	20231110	1570	5.41	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
78	20240517	120358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	13	2	0.79	10825565	6529	31.87	1670	1670	1650	2145	1156	1651	1658.07	0.62	-573	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	516	-4.91	1.26	12	0.02	-339.00	1323.00	2410	20231110	-30.95	1570	20240415	5.99	2015	-17.42	20240102	1570	5.99	20240415	2410	-30.95	20231110	1570	5.99	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
79	20240517	110358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	13	2	0.79	10799052	6513	31.79	1670	1670	1650	2145	1156	1651	1658.08	0.62	-573	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	516	-4.91	1.26	12	0.02	-339.00	1323.00	2410	20231110	-30.95	1570	20240415	5.99	2015	-17.42	20240102	1570	5.99	20240415	2410	-30.95	20231110	1570	5.99	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
80	20240517	100355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	11	2	0.67	8144475	4916	24.00	1670	1670	1650	2145	1156	1651	1656.73	0.62	65	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	515	-4.90	1.26	12	0.02	-339.00	1323.00	2410	20231110	-31.04	1570	20240415	5.86	2015	-17.52	20240102	1570	5.86	20240415	2410	-31.04	20231110	1570	5.86	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
81	20240517	090358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	19	2	1.15	20040	12	0.06	1670	1670	1670	2145	1156	1651	1670.00	0.62	-1	1682	1666	1658	1642	1634	1663	1639	155	494	500	1150	1	1	30979827	517	-4.93	1.26	12	0.00	-339.00	1323.00	2410	20231110	-30.71	1570	20240415	6.37	2015	-17.12	20240102	1570	6.37	20240415	2410	-30.71	20231110	1570	6.37	20240415	0.63	N	034940	500	154 억	192268	N	N	N	N
82	20240516	160356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-8	5	-0.48	33928399	20485	109.04	1651	1674	1650	2155	1162	1659	1656.26	0.62	-612	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	511	-4.87	1.25	12	0.07	-339.00	1323.00	2410	20231110	-31.49	1570	20240415	5.16	2015	-18.06	20240102	1570	5.16	20240415	2410	-31.49	20231110	1570	5.16	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
83	20240516	150355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	1	2	0.06	27631682	16673	88.75	1651	1674	1650	2155	1162	1659	1657.27	0.62	-614	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	514	-4.90	1.25	12	0.05	-339.00	1323.00	2410	20231110	-31.12	1570	20240415	5.73	2015	-17.62	20240102	1570	5.73	20240415	2410	-31.12	20231110	1570	5.73	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
84	20240516	140357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	8	2	0.48	27560344	16630	88.52	1651	1674	1650	2155	1162	1659	1657.27	0.62	-614	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	516	-4.92	1.26	12	0.05	-339.00	1323.00	2410	20231110	-30.83	1570	20240415	6.18	2015	-17.27	20240102	1570	6.18	20240415	2410	-30.83	20231110	1570	6.18	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
85	20240516	130358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	-1	5	-0.06	19343191	11680	62.17	1651	1674	1650	2155	1162	1659	1656.10	0.62	-449	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	514	-4.89	1.25	12	0.04	-339.00	1323.00	2410	20231110	-31.20	1570	20240415	5.61	2015	-17.72	20240102	1570	5.61	20240415	2410	-31.20	20231110	1570	5.61	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
86	20240516	120355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	-7	5	-0.42	15609104	9419	50.14	1651	1674	1651	2155	1162	1659	1657.19	0.62	-379	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	512	-4.87	1.25	12	0.03	-339.00	1323.00	2410	20231110	-31.45	1570	20240415	5.22	2015	-18.01	20240102	1570	5.22	20240415	2410	-31.45	20231110	1570	5.22	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
87	20240516	110355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	1	2	0.06	7296338	4393	23.38	1651	1674	1651	2155	1162	1659	1660.90	0.62	-612	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	514	-4.90	1.25	12	0.01	-339.00	1323.00	2410	20231110	-31.12	1570	20240415	5.73	2015	-17.62	20240102	1570	5.73	20240415	2410	-31.12	20231110	1570	5.73	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
88	20240516	100355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	8	2	0.48	5023397	3024	16.10	1651	1674	1651	2155	1162	1659	1661.18	0.62	-612	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	516	-4.92	1.26	12	0.01	-339.00	1323.00	2410	20231110	-30.83	1570	20240415	6.18	2015	-17.27	20240102	1570	6.18	20240415	2410	-30.83	20231110	1570	6.18	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
89	20240516	090355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	13	2	0.78	1914252	1153	6.14	1651	1674	1651	2155	1162	1659	1660.24	0.62	-610	1681	1670	1658	1647	1635	1664	1641	155	496	500	1160	1	1	30979827	518	-4.93	1.26	12	0.00	-339.00	1323.00	2410	20231110	-30.62	1570	20240415	6.50	2015	-17.02	20240102	1570	6.50	20240415	2410	-30.62	20231110	1570	6.50	20240415	0.64	N	034940	500	154 억	192270	N	N	N	N
90	20240514	160359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	-4	5	-0.24	31212049	18782	51.76	1669	1669	1646	2160	1165	1663	1661.81	0.62	-113	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	514	-4.89	1.25	12	0.06	-339.00	1323.00	2410	20231110	-31.16	1570	20240415	5.67	2015	-17.67	20240102	1570	5.67	20240415	2410	-31.16	20231110	1570	5.67	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
91	20240514	150401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	-4	5	-0.24	28891279	17383	47.90	1669	1669	1646	2160	1165	1663	1662.04	0.62	-108	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	514	-4.89	1.25	12	0.06	-339.00	1323.00	2410	20231110	-31.16	1570	20240415	5.67	2015	-17.67	20240102	1570	5.67	20240415	2410	-31.16	20231110	1570	5.67	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
92	20240514	140359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1660	-3	5	-0.18	26471158	15925	43.89	1669	1669	1646	2160	1165	1663	1662.24	0.62	-108	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	514	-4.90	1.25	12	0.05	-339.00	1323.00	2410	20231110	-31.12	1570	20240415	5.73	2015	-17.62	20240102	1570	5.73	20240415	2410	-31.12	20231110	1570	5.73	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
93	20240514	130400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1667	4	2	0.24	17106511	10296	28.37	1669	1669	1646	2160	1165	1663	1661.47	0.62	-108	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	516	-4.92	1.26	12	0.03	-339.00	1323.00	2410	20231110	-30.83	1570	20240415	6.18	2015	-17.27	20240102	1570	6.18	20240415	2410	-30.83	20231110	1570	6.18	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
94	20240514	120359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	0	3	0.00	11614462	7002	19.30	1669	1669	1646	2160	1165	1663	1658.73	0.62	-108	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	515	-4.91	1.26	12	0.02	-339.00	1323.00	2410	20231110	-31.00	1570	20240415	5.92	2015	-17.47	20240102	1570	5.92	20240415	2410	-31.00	20231110	1570	5.92	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
95	20240514	110359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	0	3	0.00	9630658	5809	16.01	1669	1669	1646	2160	1165	1663	1657.89	0.62	-92	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	515	-4.91	1.26	12	0.02	-339.00	1323.00	2410	20231110	-31.00	1570	20240415	5.92	2015	-17.47	20240102	1570	5.92	20240415	2410	-31.00	20231110	1570	5.92	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
96	20240514	100359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	3	2	0.18	8298283	5007	13.80	1669	1669	1646	2160	1165	1663	1657.34	0.62	-89	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	516	-4.91	1.26	12	0.02	-339.00	1323.00	2410	20231110	-30.87	1570	20240415	6.11	2015	-17.32	20240102	1570	6.11	20240415	2410	-30.87	20231110	1570	6.11	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
97	20240514	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1669	6	2	0.36	3338	2	0.01	1669	1669	1669	2160	1165	1663	1669.00	0.62	0	1679	1670	1660	1651	1641	1675	1656	155	497	500	1160	1	1	30979827	517	-4.92	1.26	12	0.00	-339.00	1323.00	2410	20231110	-30.75	1570	20240415	6.31	2015	-17.17	20240102	1570	6.31	20240415	2410	-30.75	20231110	1570	6.31	20240415	0.66	N	034940	500	154 억	192383	N	N	N	N
98	20240513	160359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	10	2	0.60	60132080	36287	106.86	1653	1669	1650	2145	1158	1653	1657.12	0.62	386	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	515	-4.91	1.26	12	0.12	-339.00	1323.00	2410	20231110	-31.00	1570	20240415	5.92	2015	-17.47	20240102	1570	5.92	20240415	2410	-31.00	20231110	1570	5.92	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
99	20240513	150400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	10	2	0.60	59618213	35978	105.95	1653	1669	1650	2145	1158	1653	1657.07	0.62	385	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	515	-4.91	1.26	12	0.12	-339.00	1323.00	2410	20231110	-31.00	1570	20240415	5.92	2015	-17.47	20240102	1570	5.92	20240415	2410	-31.00	20231110	1570	5.92	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
100	20240513	140359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	11	2	0.67	46885373	28290	83.31	1653	1669	1650	2145	1158	1653	1657.31	0.62	235	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	516	-4.91	1.26	12	0.09	-339.00	1323.00	2410	20231110	-30.95	1570	20240415	5.99	2015	-17.42	20240102	1570	5.99	20240415	2410	-30.95	20231110	1570	5.99	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
101	20240513	130358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	11	2	0.67	33565774	20284	59.74	1653	1669	1650	2145	1158	1653	1654.79	0.62	235	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	516	-4.91	1.26	12	0.07	-339.00	1323.00	2410	20231110	-30.95	1570	20240415	5.99	2015	-17.42	20240102	1570	5.99	20240415	2410	-30.95	20231110	1570	5.99	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
102	20240513	120400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1663	10	2	0.60	30129722	18217	53.65	1653	1669	1650	2145	1158	1653	1653.93	0.62	235	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	515	-4.91	1.26	12	0.06	-339.00	1323.00	2410	20231110	-31.00	1570	20240415	5.92	2015	-17.47	20240102	1570	5.92	20240415	2410	-31.00	20231110	1570	5.92	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
103	20240513	110358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	0	3	0.00	24687751	14944	44.01	1653	1662	1650	2145	1158	1653	1652.02	0.62	262	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	512	-4.88	1.25	12	0.05	-339.00	1323.00	2410	20231110	-31.41	1570	20240415	5.29	2015	-17.97	20240102	1570	5.29	20240415	2410	-31.41	20231110	1570	5.29	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
104	20240513	100400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	5	2	0.30	13779989	8341	24.56	1653	1662	1650	2145	1158	1653	1652.08	0.62	262	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	514	-4.89	1.25	12	0.03	-339.00	1323.00	2410	20231110	-31.20	1570	20240415	5.61	2015	-17.72	20240102	1570	5.61	20240415	2410	-31.20	20231110	1570	5.61	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
105	20240513	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	0	3	0.00	949083	574	1.69	1653	1659	1653	2145	1158	1653	1653.45	0.62	9	1686	1669	1653	1636	1620	1661	1628	155	492	500	1150	1	1	30979827	512	-4.88	1.25	12	0.00	-339.00	1323.00	2410	20231110	-31.41	1570	20240415	5.29	2015	-17.97	20240102	1570	5.29	20240415	2410	-31.41	20231110	1570	5.29	20240415	0.67	N	034940	500	154 억	192006	N	N	N	N
106	20240510	160349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1653	16	2	0.98	56270129	33956	212.98	1670	1670	1637	2125	1146	1637	1657.15	0.62	1257	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	512	-4.88	1.25	12	0.11	-339.00	1323.00	2410	20231110	-31.41	1570	20240415	5.29	2015	-17.97	20240102	1570	5.29	20240415	2410	-31.41	20231110	1570	5.29	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
107	20240510	150351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	14	2	0.86	54547541	32914	206.45	1670	1670	1637	2125	1146	1637	1657.27	0.62	1257	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	511	-4.87	1.25	12	0.11	-339.00	1323.00	2410	20231110	-31.49	1570	20240415	5.16	2015	-18.06	20240102	1570	5.16	20240415	2410	-31.49	20231110	1570	5.16	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
108	20240510	140352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	22	2	1.34	43516560	26245	164.62	1670	1670	1637	2125	1146	1637	1658.09	0.62	1686	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	514	-4.89	1.25	12	0.08	-339.00	1323.00	2410	20231110	-31.16	1570	20240415	5.67	2015	-17.67	20240102	1570	5.67	20240415	2410	-31.16	20231110	1570	5.67	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
109	20240510	130349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1656	19	2	1.16	43281084	26103	163.73	1670	1670	1637	2125	1146	1637	1658.09	0.62	1686	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	513	-4.88	1.25	12	0.08	-339.00	1323.00	2410	20231110	-31.29	1570	20240415	5.48	2015	-17.82	20240102	1570	5.48	20240415	2410	-31.29	20231110	1570	5.48	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
110	20240510	120348	57	100.00	KOSDAQ		제약	N	N	N	N	N	1652	15	2	0.92	23580487	14233	89.27	1670	1670	1637	2125	1146	1637	1656.75	0.62	1386	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	512	-4.87	1.25	12	0.05	-339.00	1323.00	2410	20231110	-31.45	1570	20240415	5.22	2015	-18.01	20240102	1570	5.22	20240415	2410	-31.45	20231110	1570	5.22	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
111	20240510	110349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	24	2	1.47	20478684	12365	77.56	1670	1670	1637	2125	1146	1637	1656.18	0.62	1357	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	515	-4.90	1.26	12	0.04	-339.00	1323.00	2410	20231110	-31.08	1570	20240415	5.80	2015	-17.57	20240102	1570	5.80	20240415	2410	-31.08	20231110	1570	5.80	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
112	20240510	100349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	17	2	1.04	16216994	9798	61.46	1670	1670	1637	2125	1146	1637	1655.13	0.62	1357	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	512	-4.88	1.25	12	0.03	-339.00	1323.00	2410	20231110	-31.37	1570	20240415	5.35	2015	-17.92	20240102	1570	5.35	20240415	2410	-31.37	20231110	1570	5.35	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
113	20240510	090350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1670	33	2	2.02	3795910	2273	14.26	1670	1670	1670	2125	1146	1637	1670.00	0.62	-160	1695	1666	1648	1619	1601	1680	1633	155	488	500	1140	1	1	30979827	517	-4.93	1.26	12	0.01	-339.00	1323.00	2410	20231110	-30.71	1570	20240415	6.37	2015	-17.12	20240102	1570	6.37	20240415	2410	-30.71	20231110	1570	6.37	20240415	0.67	N	034940	500	154 억	190762	N	N	N	N
114	20240509	160355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	7	2	0.43	25253556	15433	58.03	1630	1677	1630	2115	1141	1630	1636.33	0.61	447	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	507	-4.83	1.24	12	0.05	-339.00	1323.00	2410	20231110	-32.07	1570	20240415	4.27	2015	-18.76	20240102	1570	4.27	20240415	2410	-32.07	20231110	1570	4.27	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
115	20240509	150357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	5	2	0.31	20532581	12547	47.17	1630	1677	1630	2115	1141	1630	1636.45	0.61	447	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	507	-4.82	1.24	12	0.04	-339.00	1323.00	2410	20231110	-32.16	1570	20240415	4.14	2015	-18.86	20240102	1570	4.14	20240415	2410	-32.16	20231110	1570	4.14	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
116	20240509	140351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1637	7	2	0.43	15855758	9687	36.42	1630	1677	1630	2115	1141	1630	1636.81	0.61	447	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	507	-4.83	1.24	12	0.03	-339.00	1323.00	2410	20231110	-32.07	1570	20240415	4.27	2015	-18.76	20240102	1570	4.27	20240415	2410	-32.07	20231110	1570	4.27	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
117	20240509	130352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	5	2	0.31	12481752	7625	28.67	1630	1677	1630	2115	1141	1630	1636.95	0.61	447	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	507	-4.82	1.24	12	0.02	-339.00	1323.00	2410	20231110	-32.16	1570	20240415	4.14	2015	-18.86	20240102	1570	4.14	20240415	2410	-32.16	20231110	1570	4.14	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
118	20240509	120350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	4	2	0.25	11694008	7143	26.86	1630	1677	1630	2115	1141	1630	1637.13	0.61	447	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	506	-4.82	1.24	12	0.02	-339.00	1323.00	2410	20231110	-32.20	1570	20240415	4.08	2015	-18.91	20240102	1570	4.08	20240415	2410	-32.20	20231110	1570	4.08	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
119	20240509	110343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	2	2	0.12	9053714	5526	20.78	1630	1677	1630	2115	1141	1630	1638.38	0.61	447	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	506	-4.81	1.23	12	0.02	-339.00	1323.00	2410	20231110	-32.28	1570	20240415	3.95	2015	-19.01	20240102	1570	3.95	20240415	2410	-32.28	20231110	1570	3.95	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
120	20240509	100345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1640	10	2	0.61	2818521	1719	6.46	1630	1677	1630	2115	1141	1630	1639.63	0.61	482	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	508	-4.84	1.24	12	0.01	-339.00	1323.00	2410	20231110	-31.95	1570	20240415	4.46	2015	-18.61	20240102	1570	4.46	20240415	2410	-31.95	20231110	1570	4.46	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
121	20240509	090344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1632	2	2	0.12	127555	78	0.29	1630	1677	1630	2115	1141	1630	1635.32	0.61	-10	1637	1633	1627	1623	1617	1635	1625	155	485	500	1140	1	1	30979827	506	-4.81	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.28	1570	20240415	3.95	2015	-19.01	20240102	1570	3.95	20240415	2410	-32.28	20231110	1570	3.95	20240415	0.67	N	034940	500	154 억	190315	N	N	N	N
122	20240508	160344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	9	2	0.56	42899003	26393	107.24	1621	1631	1621	2105	1135	1621	1625.39	0.61	216	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	505	-4.81	1.23	12	0.09	-339.00	1323.00	2410	20231110	-32.37	1570	20240415	3.82	2015	-19.11	20240102	1570	3.82	20240415	2410	-32.37	20231110	1570	3.82	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
123	20240508	150347	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	4	2	0.25	39207247	24127	98.03	1621	1631	1621	2105	1135	1621	1625.04	0.61	218	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	503	-4.79	1.23	12	0.08	-339.00	1323.00	2410	20231110	-32.57	1570	20240415	3.50	2015	-19.35	20240102	1570	3.50	20240415	2410	-32.57	20231110	1570	3.50	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
124	20240508	140341	57	100.00	KOSDAQ		제약	N	N	N	N	N	1623	2	2	0.12	30908886	19022	77.29	1621	1631	1621	2105	1135	1621	1624.90	0.61	79	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	503	-4.79	1.23	12	0.06	-339.00	1323.00	2410	20231110	-32.66	1570	20240415	3.38	2015	-19.45	20240102	1570	3.38	20240415	2410	-32.66	20231110	1570	3.38	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
125	20240508	130341	57	100.00	KOSDAQ		제약	N	N	N	N	N	1622	1	2	0.06	28295148	17411	70.74	1621	1631	1621	2105	1135	1621	1625.13	0.61	5	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	502	-4.78	1.23	12	0.06	-339.00	1323.00	2410	20231110	-32.70	1570	20240415	3.31	2015	-19.50	20240102	1570	3.31	20240415	2410	-32.70	20231110	1570	3.31	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
126	20240508	120342	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	3	2	0.19	24916482	15328	62.28	1621	1631	1621	2105	1135	1621	1625.55	0.61	154	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	503	-4.79	1.23	12	0.05	-339.00	1323.00	2410	20231110	-32.61	1570	20240415	3.44	2015	-19.40	20240102	1570	3.44	20240415	2410	-32.61	20231110	1570	3.44	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
127	20240508	110417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	4	2	0.25	22825309	14039	57.04	1621	1631	1621	2105	1135	1621	1625.85	0.61	167	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	503	-4.79	1.23	12	0.05	-339.00	1323.00	2410	20231110	-32.57	1570	20240415	3.50	2015	-19.35	20240102	1570	3.50	20240415	2410	-32.57	20231110	1570	3.50	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
128	20240508	100349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1626	5	2	0.31	20876889	12840	52.17	1621	1631	1621	2105	1135	1621	1625.93	0.61	167	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	504	-4.80	1.23	12	0.04	-339.00	1323.00	2410	20231110	-32.53	1570	20240415	3.57	2015	-19.31	20240102	1570	3.57	20240415	2410	-32.53	20231110	1570	3.57	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
129	20240508	090345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	0	3	0.00	1334083	823	3.34	1621	1621	1621	2105	1135	1621	1621.00	0.61	-21	1641	1631	1625	1615	1609	1628	1612	155	484	500	1130	1	1	30979827	502	-4.78	1.23	12	0.00	-339.00	1323.00	2410	20231110	-32.74	1570	20240415	3.25	2015	-19.55	20240102	1570	3.25	20240415	2410	-32.74	20231110	1570	3.25	20240415	0.67	N	034940	500	154 억	190099	N	N	N	N
130	20240503	160352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	-1	5	-0.06	16732578	10331	29.87	1635	1635	1615	2100	1133	1618	1619.65	0.62	-710	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	501	-4.77	1.22	12	0.03	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
131	20240503	150352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	2	2	0.12	15755519	9727	28.13	1635	1635	1615	2100	1133	1618	1619.77	0.62	-710	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	502	-4.78	1.22	12	0.03	-339.00	1323.00	2410	20231110	-32.78	1570	20240415	3.18	2015	-19.60	20240102	1570	3.18	20240415	2410	-32.78	20231110	1570	3.18	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
132	20240503	140352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	0	3	0.00	11751039	7253	20.97	1635	1635	1615	2100	1133	1618	1620.16	0.62	-323	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	501	-4.77	1.22	12	0.02	-339.00	1323.00	2410	20231110	-32.86	1570	20240415	3.06	2015	-19.70	20240102	1570	3.06	20240415	2410	-32.86	20231110	1570	3.06	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
133	20240503	130352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	2	2	0.12	10825031	6681	19.32	1635	1635	1615	2100	1133	1618	1620.27	0.62	17	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	502	-4.78	1.22	12	0.02	-339.00	1323.00	2410	20231110	-32.78	1570	20240415	3.18	2015	-19.60	20240102	1570	3.18	20240415	2410	-32.78	20231110	1570	3.18	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
134	20240503	120351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	2	2	0.12	8935970	5513	15.94	1635	1635	1615	2100	1133	1618	1620.89	0.62	-108	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	502	-4.78	1.22	12	0.02	-339.00	1323.00	2410	20231110	-32.78	1570	20240415	3.18	2015	-19.60	20240102	1570	3.18	20240415	2410	-32.78	20231110	1570	3.18	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
135	20240503	110349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1622	4	2	0.25	5762862	3551	10.27	1635	1635	1615	2100	1133	1618	1622.88	0.62	-153	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	502	-4.78	1.23	12	0.01	-339.00	1323.00	2410	20231110	-32.70	1570	20240415	3.31	2015	-19.50	20240102	1570	3.31	20240415	2410	-32.70	20231110	1570	3.31	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
136	20240503	100349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1624	6	2	0.37	5583344	3440	9.95	1635	1635	1615	2100	1133	1618	1623.07	0.62	-153	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	503	-4.79	1.23	12	0.01	-339.00	1323.00	2410	20231110	-32.61	1570	20240415	3.44	2015	-19.40	20240102	1570	3.44	20240415	2410	-32.61	20231110	1570	3.44	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
137	20240503	090348	57	100.00	KOSDAQ		제약	N	N	N	N	N	1635	17	2	1.05	19620	12	0.03	1635	1635	1635	2100	1133	1618	1635.00	0.62	-1	1636	1627	1621	1612	1606	1624	1609	155	482	500	1130	1	1	30979827	507	-4.82	1.24	12	0.00	-339.00	1323.00	2410	20231110	-32.16	1570	20240415	4.14	2015	-18.86	20240102	1570	4.14	20240415	2410	-32.16	20231110	1570	4.14	20240415	0.68	N	034940	500	154 억	192864	N	N	N	N
138	20240502	160348	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	5	2	0.31	56169521	34581	105.90	1625	1630	1615	2095	1130	1613	1624.32	0.62	322	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	501	-4.77	1.22	12	0.11	-339.00	1323.00	2410	20231110	-32.86	1570	20240415	3.06	2015	-19.70	20240102	1570	3.06	20240415	2410	-32.86	20231110	1570	3.06	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
139	20240502	150349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1621	8	2	0.50	51957464	31978	97.93	1625	1630	1615	2095	1130	1613	1624.79	0.62	128	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	502	-4.78	1.23	12	0.10	-339.00	1323.00	2410	20231110	-32.74	1570	20240415	3.25	2015	-19.55	20240102	1570	3.25	20240415	2410	-32.74	20231110	1570	3.25	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
140	20240502	140347	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	6	2	0.37	47066137	28957	88.68	1625	1630	1615	2095	1130	1613	1625.38	0.62	-231	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	502	-4.78	1.22	12	0.09	-339.00	1323.00	2410	20231110	-32.82	1570	20240415	3.12	2015	-19.65	20240102	1570	3.12	20240415	2410	-32.82	20231110	1570	3.12	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
141	20240502	130346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1619	6	2	0.37	46774698	28777	88.13	1625	1630	1615	2095	1130	1613	1625.42	0.62	-241	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	502	-4.78	1.22	12	0.09	-339.00	1323.00	2410	20231110	-32.82	1570	20240415	3.12	2015	-19.65	20240102	1570	3.12	20240415	2410	-32.82	20231110	1570	3.12	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
142	20240502	120346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	4	2	0.25	46255700	28457	87.15	1625	1630	1615	2095	1130	1613	1625.46	0.62	-241	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	501	-4.77	1.22	12	0.09	-339.00	1323.00	2410	20231110	-32.90	1570	20240415	2.99	2015	-19.75	20240102	1570	2.99	20240415	2410	-32.90	20231110	1570	2.99	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
143	20240502	110345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	15	2	0.93	43561553	26793	82.05	1625	1630	1615	2095	1130	1613	1625.86	0.62	-819	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	504	-4.80	1.23	12	0.09	-339.00	1323.00	2410	20231110	-32.45	1570	20240415	3.69	2015	-19.21	20240102	1570	3.69	20240415	2410	-32.45	20231110	1570	3.69	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
144	20240502	100345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	17	2	1.05	42988761	26441	80.97	1625	1630	1615	2095	1130	1613	1625.84	0.62	-819	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	505	-4.81	1.23	12	0.09	-339.00	1323.00	2410	20231110	-32.37	1570	20240415	3.82	2015	-19.11	20240102	1570	3.82	20240415	2410	-32.37	20231110	1570	3.82	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N
145	20240502	090346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1628	15	2	0.93	16758910	10325	31.62	1625	1628	1615	2095	1130	1613	1623.14	0.62	-379	1623	1617	1609	1603	1595	1614	1600	155	482	500	1120	1	1	30979827	504	-4.80	1.23	12	0.03	-339.00	1323.00	2410	20231110	-32.45	1570	20240415	3.69	2015	-19.21	20240102	1570	3.69	20240415	2410	-32.45	20231110	1570	3.69	20240415	0.68	N	034940	500	154 억	192542	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History