KissMeData/183490/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	-45	5	-2.29	843147330	433924	79.09	1966	1990	1911	2550	1376	1965	1943.08	7.64	-213779	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1633	-17.45	0.84	12	0.51	-110.00	2273.00	2220	20240509	-13.51	1110	20231026	72.97	2220	-13.51	20240509	1564	22.76	20240308	2220	-13.51	20240509	1110	72.97	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
3	20240531	150935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	-36	5	-1.83	795732977	409297	74.60	1966	1990	1911	2550	1376	1965	1944.15	7.64	-202568	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1641	-17.54	0.85	12	0.48	-110.00	2273.00	2220	20240509	-13.11	1110	20231026	73.78	2220	-13.11	20240509	1564	23.34	20240308	2220	-13.11	20240509	1110	73.78	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
4	20240531	140934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	-46	5	-2.34	659043104	338191	61.64	1966	1990	1912	2550	1376	1965	1948.73	7.64	-168189	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1632	-17.45	0.84	12	0.40	-110.00	2273.00	2220	20240509	-13.56	1110	20231026	72.88	2220	-13.56	20240509	1564	22.70	20240308	2220	-13.56	20240509	1110	72.88	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
5	20240531	130938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1914	-51	5	-2.60	615990444	315749	57.55	1966	1990	1914	2550	1376	1965	1950.89	7.64	-160440	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1628	-17.40	0.84	12	0.37	-110.00	2273.00	2220	20240509	-13.78	1110	20231026	72.43	2220	-13.78	20240509	1564	22.38	20240308	2220	-13.78	20240509	1110	72.43	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
6	20240531	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	-40	5	-2.04	556554286	284800	51.91	1966	1990	1918	2550	1376	1965	1954.19	7.64	-132934	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1638	-17.50	0.85	12	0.33	-110.00	2273.00	2220	20240509	-13.29	1110	20231026	73.42	2220	-13.29	20240509	1564	23.08	20240308	2220	-13.29	20240509	1110	73.42	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
7	20240531	110938	57	100.00	KOSDAQ		제약	N	N	N	N	N	1931	-34	5	-1.73	469833678	239733	43.69	1966	1990	1928	2550	1376	1965	1959.82	7.64	-111758	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1643	-17.55	0.85	12	0.28	-110.00	2273.00	2220	20240509	-13.02	1110	20231026	73.96	2220	-13.02	20240509	1564	23.47	20240308	2220	-13.02	20240509	1110	73.96	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
8	20240531	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1974	9	2	0.46	295580559	150001	27.34	1966	1990	1945	2550	1376	1965	1970.52	7.64	-41424	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1679	-17.95	0.87	12	0.18	-110.00	2273.00	2220	20240509	-11.08	1110	20231026	77.84	2220	-11.08	20240509	1564	26.21	20240308	2220	-11.08	20240509	1110	77.84	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
9	20240531	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	-8	5	-0.41	59947245	30592	5.58	1966	1990	1953	2550	1376	1965	1959.57	7.64	-6134	2053	2008	1952	1907	1851	2031	1930	425	585	500	1370	1	1	85065562	1665	-17.79	0.86	12	0.04	-110.00	2273.00	2220	20240509	-11.85	1110	20231026	76.31	2220	-11.85	20240509	1564	25.13	20240308	2220	-11.85	20240509	1110	76.31	20231026	0.73	N	183490	500	425 억	6496414	N	N	0	N	N
10	20240530	160931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	49	2	2.56	1073209773	546651	121.14	1932	1997	1896	2490	1342	1916	1963.24	7.53	89400	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1672	-17.86	0.86	12	0.64	-110.00	2273.00	2220	20240509	-11.49	1110	20231026	77.03	2220	-11.49	20240509	1564	25.64	20240308	2220	-11.49	20240509	1110	77.03	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
11	20240530	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	66	2	3.44	955656735	486966	107.91	1932	1997	1896	2490	1342	1916	1962.47	7.53	72672	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1686	-18.02	0.87	12	0.57	-110.00	2273.00	2220	20240509	-10.72	1110	20231026	78.56	2220	-10.72	20240509	1564	26.73	20240308	2220	-10.72	20240509	1110	78.56	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
12	20240530	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	52	2	2.71	557948408	286213	63.43	1932	1975	1896	2490	1342	1916	1949.42	7.53	40340	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1674	-17.89	0.87	12	0.34	-110.00	2273.00	2220	20240509	-11.35	1110	20231026	77.30	2220	-11.35	20240509	1564	25.83	20240308	2220	-11.35	20240509	1110	77.30	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
13	20240530	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	54	2	2.82	418444889	215310	47.71	1932	1973	1896	2490	1342	1916	1943.45	7.53	25505	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1676	-17.91	0.87	12	0.25	-110.00	2273.00	2220	20240509	-11.26	1110	20231026	77.48	2220	-11.26	20240509	1564	25.96	20240308	2220	-11.26	20240509	1110	77.48	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
14	20240530	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	49	2	2.56	311405724	160765	35.63	1932	1973	1896	2490	1342	1916	1937.02	7.53	10183	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1672	-17.86	0.86	12	0.19	-110.00	2273.00	2220	20240509	-11.49	1110	20231026	77.03	2220	-11.49	20240509	1564	25.64	20240308	2220	-11.49	20240509	1110	77.03	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
15	20240530	110933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	14	2	0.73	143561460	75049	16.63	1932	1932	1896	2490	1342	1916	1912.90	7.53	-4947	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1642	-17.55	0.85	12	0.09	-110.00	2273.00	2220	20240509	-13.06	1110	20231026	73.87	2220	-13.06	20240509	1564	23.40	20240308	2220	-13.06	20240509	1110	73.87	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
16	20240530	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	-6	5	-0.31	72845924	38141	8.45	1932	1932	1896	2490	1342	1916	1909.91	7.53	-18214	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1625	-17.36	0.84	12	0.04	-110.00	2273.00	2220	20240509	-13.96	1110	20231026	72.07	2220	-13.96	20240509	1564	22.12	20240308	2220	-13.96	20240509	1110	72.07	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
17	20240530	090933	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	-11	5	-0.57	5433485	2826	0.63	1932	1932	1904	2490	1342	1916	1922.68	7.53	-1470	2026	1971	1938	1883	1850	1954	1866	425	574	500	1340	1	1	85065562	1620	-17.32	0.84	12	0.00	-110.00	2273.00	2220	20240509	-14.19	1110	20231026	71.62	2220	-14.19	20240509	1564	21.80	20240308	2220	-14.19	20240509	1110	71.62	20231026	0.74	N	183490	500	425 억	6405476	N	N	0	N	N
18	20240529	160925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1916	-28	5	-1.44	873576035	448560	66.37	1971	1993	1905	2525	1361	1944	1947.55	7.65	-93928	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1630	-17.42	0.84	12	0.53	-110.00	2273.00	2220	20240509	-13.69	1110	20231026	72.61	2220	-13.69	20240509	1564	22.51	20240308	2220	-13.69	20240509	1110	72.61	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
19	20240529	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	-31	5	-1.59	844330726	433246	64.10	1971	1993	1906	2525	1361	1944	1948.85	7.65	-90804	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1627	-17.39	0.84	12	0.51	-110.00	2273.00	2220	20240509	-13.83	1110	20231026	72.34	2220	-13.83	20240509	1564	22.31	20240308	2220	-13.83	20240509	1110	72.34	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
20	20240529	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1920	-24	5	-1.23	768957927	393934	58.28	1971	1993	1908	2525	1361	1944	1952.00	7.65	-71127	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1633	-17.45	0.84	12	0.46	-110.00	2273.00	2220	20240509	-13.51	1110	20231026	72.97	2220	-13.51	20240509	1564	22.76	20240308	2220	-13.51	20240509	1110	72.97	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
21	20240529	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	-5	5	-0.26	700942835	358503	53.04	1971	1993	1908	2525	1361	1944	1955.19	7.65	-55906	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1649	-17.63	0.85	12	0.42	-110.00	2273.00	2220	20240509	-12.66	1110	20231026	74.68	2220	-12.66	20240509	1564	23.98	20240308	2220	-12.66	20240509	1110	74.68	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
22	20240529	120930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1933	-11	5	-0.57	576054210	293563	43.43	1971	1993	1933	2525	1361	1944	1962.29	7.65	-46053	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1644	-17.57	0.85	12	0.35	-110.00	2273.00	2220	20240509	-12.93	1110	20231026	74.14	2220	-12.93	20240509	1564	23.59	20240308	2220	-12.93	20240509	1110	74.14	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
23	20240529	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	26	2	1.34	419566049	213704	31.62	1971	1993	1936	2525	1361	1944	1963.31	7.65	-5216	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1676	-17.91	0.87	12	0.25	-110.00	2273.00	2220	20240509	-11.26	1110	20231026	77.48	2220	-11.26	20240509	1564	25.96	20240308	2220	-11.26	20240509	1110	77.48	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
24	20240529	100924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1964	20	2	1.03	258959030	132107	19.55	1971	1993	1936	2525	1361	1944	1960.22	7.65	-21296	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1671	-17.85	0.86	12	0.16	-110.00	2273.00	2220	20240509	-11.53	1110	20231026	76.94	2220	-11.53	20240509	1564	25.58	20240308	2220	-11.53	20240509	1110	76.94	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
25	20240529	090922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	24	2	1.23	73209106	37297	5.52	1971	1993	1936	2525	1361	1944	1962.87	7.65	-16963	2030	1987	1916	1873	1802	2008	1894	425	581	500	1360	1	1	85065562	1674	-17.89	0.87	12	0.04	-110.00	2273.00	2220	20240509	-11.35	1110	20231026	77.30	2220	-11.35	20240509	1564	25.83	20240308	2220	-11.35	20240509	1110	77.30	20231026	0.75	N	183490	500	425 억	6503278	N	N	1	N	N
26	20240528	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1944	81	2	4.35	1288670833	672943	215.11	1863	1959	1845	2420	1305	1863	1914.90	7.56	69154	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1654	-17.67	0.86	12	0.79	-110.00	2273.00	2220	20240509	-12.43	1110	20231026	75.14	2220	-12.43	20240509	1564	24.30	20240308	2220	-12.43	20240509	1110	75.14	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
27	20240528	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	76	2	4.08	1255024160	655618	209.58	1863	1959	1845	2420	1305	1863	1914.26	7.56	62536	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1649	-17.63	0.85	12	0.77	-110.00	2273.00	2220	20240509	-12.66	1110	20231026	74.68	2220	-12.66	20240509	1564	23.98	20240308	2220	-12.66	20240509	1110	74.68	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
28	20240528	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	84	2	4.51	1019421230	534505	170.86	1863	1959	1845	2420	1305	1863	1907.22	7.56	60969	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1656	-17.70	0.86	12	0.63	-110.00	2273.00	2220	20240509	-12.30	1110	20231026	75.41	2220	-12.30	20240509	1564	24.49	20240308	2220	-12.30	20240509	1110	75.41	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
29	20240528	130919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1876	13	2	0.70	451170775	239665	76.61	1863	1913	1845	2420	1305	1863	1882.51	7.56	-29381	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1596	-17.05	0.83	12	0.28	-110.00	2273.00	2220	20240509	-15.50	1110	20231026	69.01	2220	-15.50	20240509	1564	19.95	20240308	2220	-15.50	20240509	1110	69.01	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
30	20240528	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1875	12	2	0.64	443292171	235460	75.27	1863	1913	1845	2420	1305	1863	1882.66	7.56	-28316	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1595	-17.05	0.82	12	0.28	-110.00	2273.00	2220	20240509	-15.54	1110	20231026	68.92	2220	-15.54	20240509	1564	19.88	20240308	2220	-15.54	20240509	1110	68.92	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
31	20240528	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	1874	11	2	0.59	371050843	196883	62.94	1863	1913	1845	2420	1305	1863	1884.63	7.56	-30789	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1594	-17.04	0.82	12	0.23	-110.00	2273.00	2220	20240509	-15.59	1110	20231026	68.83	2220	-15.59	20240509	1564	19.82	20240308	2220	-15.59	20240509	1110	68.83	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
32	20240528	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	18	2	0.97	337016475	178794	57.15	1863	1913	1845	2420	1305	1863	1884.94	7.56	-26061	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1600	-17.10	0.83	12	0.21	-110.00	2273.00	2220	20240509	-15.27	1110	20231026	69.46	2220	-15.27	20240509	1564	20.27	20240308	2220	-15.27	20240509	1110	69.46	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
33	20240528	090922	57	100.00	KOSDAQ		제약	N	N	N	N	N	1855	-8	5	-0.43	34218437	18429	5.89	1863	1863	1845	2420	1305	1863	1856.77	7.56	861	1932	1897	1871	1836	1810	1884	1823	425	557	500	1300	1	1	85065562	1578	-16.86	0.82	12	0.02	-110.00	2273.00	2220	20240509	-16.44	1110	20231026	67.12	2220	-16.44	20240509	1564	18.61	20240308	2220	-16.44	20240509	1110	67.12	20231026	0.76	N	183490	500	425 억	6433714	N	N	1	N	N
34	20240527	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	1863	-16	5	-0.85	578473811	310748	107.07	1906	1906	1845	2440	1316	1879	1861.55	7.61	-39239	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1585	-16.94	0.82	12	0.37	-110.00	2273.00	2220	20240509	-16.08	1110	20231026	67.84	2220	-16.08	20240509	1564	19.12	20240308	2220	-16.08	20240509	1110	67.84	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
35	20240527	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1862	-17	5	-0.90	568873781	305592	105.29	1906	1906	1845	2440	1316	1879	1861.55	7.61	-39575	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1584	-16.93	0.82	12	0.36	-110.00	2273.00	2220	20240509	-16.13	1110	20231026	67.75	2220	-16.13	20240509	1564	19.05	20240308	2220	-16.13	20240509	1110	67.75	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
36	20240527	140918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1851	-28	5	-1.49	456810429	245100	84.45	1906	1906	1851	2440	1316	1879	1863.77	7.61	-39395	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1575	-16.83	0.81	12	0.29	-110.00	2273.00	2220	20240509	-16.62	1110	20231026	66.76	2220	-16.62	20240509	1564	18.35	20240308	2220	-16.62	20240509	1110	66.76	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
37	20240527	130919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1868	-11	5	-0.59	382264082	204903	70.60	1906	1906	1853	2440	1316	1879	1865.59	7.61	-40108	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1589	-16.98	0.82	12	0.24	-110.00	2273.00	2220	20240509	-15.86	1110	20231026	68.29	2220	-15.86	20240509	1564	19.44	20240308	2220	-15.86	20240509	1110	68.29	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
38	20240527	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1863	-16	5	-0.85	288834170	154758	53.32	1906	1906	1853	2440	1316	1879	1866.36	7.61	-60601	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1585	-16.94	0.82	12	0.18	-110.00	2273.00	2220	20240509	-16.08	1110	20231026	67.84	2220	-16.08	20240509	1564	19.12	20240308	2220	-16.08	20240509	1110	67.84	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
39	20240527	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	-9	5	-0.48	178641943	95577	32.93	1906	1906	1855	2440	1316	1879	1869.09	7.61	-35494	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1591	-17.00	0.82	12	0.11	-110.00	2273.00	2220	20240509	-15.77	1110	20231026	68.47	2220	-15.77	20240509	1564	19.57	20240308	2220	-15.77	20240509	1110	68.47	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
40	20240527	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	1870	-9	5	-0.48	107307677	57485	19.81	1906	1906	1855	2440	1316	1879	1866.71	7.61	-23156	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1591	-17.00	0.82	12	0.07	-110.00	2273.00	2220	20240509	-15.77	1110	20231026	68.47	2220	-15.77	20240509	1564	19.57	20240308	2220	-15.77	20240509	1110	68.47	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
41	20240527	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1869	-10	5	-0.53	15247697	8127	2.80	1906	1906	1869	2440	1316	1879	1876.18	7.61	309	1930	1904	1882	1856	1834	1893	1845	425	561	500	1310	1	1	85065562	1590	-16.99	0.82	12	0.01	-110.00	2273.00	2220	20240509	-15.81	1110	20231026	68.38	2220	-15.81	20240509	1564	19.50	20240308	2220	-15.81	20240509	1110	68.38	20231026	0.76	N	183490	500	425 억	6470605	N	N	1	N	N
42	20240524	160827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	-30	5	-1.57	545811475	290142	90.29	1885	1908	1860	2480	1337	1909	1881.19	7.64	-34433	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1598	-17.08	0.83	12	0.34	-110.00	2273.00	2220	20240509	-15.36	1110	20231026	69.28	2220	-15.36	20240509	1564	20.14	20240308	2220	-15.36	20240509	1110	69.28	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
43	20240524	150828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	-29	5	-1.52	529639812	281529	87.61	1885	1908	1860	2480	1337	1909	1881.30	7.64	-32122	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1599	-17.09	0.83	12	0.33	-110.00	2273.00	2220	20240509	-15.32	1110	20231026	69.37	2220	-15.32	20240509	1564	20.20	20240308	2220	-15.32	20240509	1110	69.37	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
44	20240524	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	-28	5	-1.47	447350604	237708	73.97	1885	1908	1860	2480	1337	1909	1881.93	7.64	-14412	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1600	-17.10	0.83	12	0.28	-110.00	2273.00	2220	20240509	-15.27	1110	20231026	69.46	2220	-15.27	20240509	1564	20.27	20240308	2220	-15.27	20240509	1110	69.46	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
45	20240524	130829	57	100.00	KOSDAQ		제약	N	N	N	N	N	1864	-45	5	-2.36	404196987	214684	66.80	1885	1908	1860	2480	1337	1909	1882.75	7.64	-6775	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1586	-16.95	0.82	12	0.25	-110.00	2273.00	2220	20240509	-16.04	1110	20231026	67.93	2220	-16.04	20240509	1564	19.18	20240308	2220	-16.04	20240509	1110	67.93	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
46	20240524	120831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1887	-22	5	-1.15	318892157	169122	52.63	1885	1908	1860	2480	1337	1909	1885.57	7.64	10557	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1605	-17.15	0.83	12	0.20	-110.00	2273.00	2220	20240509	-15.00	1110	20231026	70.00	2220	-15.00	20240509	1564	20.65	20240308	2220	-15.00	20240509	1110	70.00	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
47	20240524	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	-29	5	-1.52	260247477	137961	42.93	1885	1908	1860	2480	1337	1909	1886.38	7.64	9924	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1599	-17.09	0.83	12	0.16	-110.00	2273.00	2220	20240509	-15.32	1110	20231026	69.37	2220	-15.32	20240509	1564	20.20	20240308	2220	-15.32	20240509	1110	69.37	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
48	20240524	100835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1901	-8	5	-0.42	195217305	103503	32.21	1885	1908	1860	2480	1337	1909	1886.10	7.64	7749	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1617	-17.28	0.84	12	0.12	-110.00	2273.00	2220	20240509	-14.37	1110	20231026	71.26	2220	-14.37	20240509	1564	21.55	20240308	2220	-14.37	20240509	1110	71.26	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
49	20240524	090830	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-9	5	-0.47	23721063	12570	3.91	1885	1908	1880	2480	1337	1909	1887.12	7.64	346	1976	1942	1902	1868	1828	1922	1848	425	571	500	1330	1	1	85065562	1616	-17.27	0.84	12	0.01	-110.00	2273.00	2220	20240509	-14.41	1110	20231026	71.17	2220	-14.41	20240509	1564	21.48	20240308	2220	-14.41	20240509	1110	71.17	20231026	0.75	N	183490	500	425 억	6502592	N	N	1	N	N
50	20240523	160827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1909	1	2	0.05	608717397	320752	86.04	1911	1936	1862	2480	1336	1908	1897.78	7.66	-10933	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1624	-17.35	0.84	12	0.38	-110.00	2273.00	2220	20240509	-14.01	1110	20231026	71.98	2220	-14.01	20240509	1564	22.06	20240308	2220	-14.01	20240509	1110	71.98	20231026	0.75	N	183490	500	425 억	6513525	N	N	1	N	N
51	20240523	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-9	5	-0.47	584410115	307928	82.60	1911	1936	1862	2480	1336	1908	1897.88	7.66	-9782	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1615	-17.26	0.84	12	0.36	-110.00	2273.00	2220	20240509	-14.46	1110	20231026	71.08	2220	-14.46	20240509	1564	21.42	20240308	2220	-14.46	20240509	1110	71.08	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
52	20240523	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	1902	-6	5	-0.31	540400807	284782	76.39	1911	1936	1862	2480	1336	1908	1897.59	7.66	-6181	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1618	-17.29	0.84	12	0.33	-110.00	2273.00	2220	20240509	-14.32	1110	20231026	71.35	2220	-14.32	20240509	1564	21.61	20240308	2220	-14.32	20240509	1110	71.35	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
53	20240523	130831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1909	1	2	0.05	492320585	259430	69.59	1911	1936	1862	2480	1336	1908	1897.70	7.66	-4465	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1624	-17.35	0.84	12	0.30	-110.00	2273.00	2220	20240509	-14.01	1110	20231026	71.98	2220	-14.01	20240509	1564	22.06	20240308	2220	-14.01	20240509	1110	71.98	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
54	20240523	120827	57	100.00	KOSDAQ		제약	N	N	N	N	N	1897	-11	5	-0.58	486945344	256607	68.83	1911	1936	1862	2480	1336	1908	1897.63	7.66	-4385	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1614	-17.25	0.83	12	0.30	-110.00	2273.00	2220	20240509	-14.55	1110	20231026	70.90	2220	-14.55	20240509	1564	21.29	20240308	2220	-14.55	20240509	1110	70.90	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
55	20240523	110826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	17	2	0.89	433890700	228870	61.39	1911	1936	1862	2480	1336	1908	1895.80	7.66	6553	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1638	-17.50	0.85	12	0.27	-110.00	2273.00	2220	20240509	-13.29	1110	20231026	73.42	2220	-13.29	20240509	1564	23.08	20240308	2220	-13.29	20240509	1110	73.42	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
56	20240523	100828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1871	-37	5	-1.94	259036812	137170	36.80	1911	1925	1862	2480	1336	1908	1888.44	7.66	-10993	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1592	-17.01	0.82	12	0.16	-110.00	2273.00	2220	20240509	-15.72	1110	20231026	68.56	2220	-15.72	20240509	1564	19.63	20240308	2220	-15.72	20240509	1110	68.56	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
57	20240523	090831	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	11	2	0.58	36809094	19239	5.16	1911	1925	1901	2480	1336	1908	1913.25	7.66	-10207	2004	1956	1932	1884	1860	1944	1872	425	572	500	1330	1	1	85065562	1632	-17.45	0.84	12	0.02	-110.00	2273.00	2220	20240509	-13.56	1110	20231026	72.88	2220	-13.56	20240509	1564	22.70	20240308	2220	-13.56	20240509	1110	72.88	20231026	0.75	N	183490	500	425 억	6513525	N	N	0	N	N
58	20240522	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	-53	5	-2.70	716253900	368130	160.38	1962	1980	1908	2545	1373	1961	1945.94	7.76	-82059	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1623	-17.35	0.84	12	0.43	-110.00	2273.00	2220	20240509	-14.05	1110	20231026	71.89	2220	-14.05	20240509	1564	21.99	20240308	2220	-14.05	20240509	1110	71.89	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
59	20240522	150826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1929	-32	5	-1.63	618693172	317214	138.19	1962	1980	1924	2545	1373	1961	1950.40	7.76	-79611	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1641	-17.54	0.85	12	0.37	-110.00	2273.00	2220	20240509	-13.11	1110	20231026	73.78	2220	-13.11	20240509	1564	23.34	20240308	2220	-13.11	20240509	1110	73.78	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
60	20240522	140826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	-4	5	-0.20	368660983	188242	82.01	1962	1980	1949	2545	1373	1961	1958.44	7.76	-36846	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1665	-17.79	0.86	12	0.22	-110.00	2273.00	2220	20240509	-11.85	1110	20231026	76.31	2220	-11.85	20240509	1564	25.13	20240308	2220	-11.85	20240509	1110	76.31	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
61	20240522	130823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	2	2	0.10	221329876	112998	49.23	1962	1980	1949	2545	1373	1961	1958.71	7.76	-28980	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1670	-17.85	0.86	12	0.13	-110.00	2273.00	2220	20240509	-11.58	1110	20231026	76.85	2220	-11.58	20240509	1564	25.51	20240308	2220	-11.58	20240509	1110	76.85	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
62	20240522	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	1956	-5	5	-0.25	193018056	98558	42.94	1962	1980	1949	2545	1373	1961	1958.42	7.76	-26306	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1664	-17.78	0.86	12	0.12	-110.00	2273.00	2220	20240509	-11.89	1110	20231026	76.22	2220	-11.89	20240509	1564	25.06	20240308	2220	-11.89	20240509	1110	76.22	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
63	20240522	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	4	2	0.20	143896252	73484	32.01	1962	1980	1949	2545	1373	1961	1958.20	7.76	-27860	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1672	-17.86	0.86	12	0.09	-110.00	2273.00	2220	20240509	-11.49	1110	20231026	77.03	2220	-11.49	20240509	1564	25.64	20240308	2220	-11.49	20240509	1110	77.03	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
64	20240522	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	1967	6	2	0.31	119408091	61006	26.58	1962	1980	1949	2545	1373	1961	1957.32	7.76	-28907	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1673	-17.88	0.87	12	0.07	-110.00	2273.00	2220	20240509	-11.40	1110	20231026	77.21	2220	-11.40	20240509	1564	25.77	20240308	2220	-11.40	20240509	1110	77.21	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
65	20240522	090826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	9	2	0.46	33602899	17123	7.46	1962	1980	1956	2545	1373	1961	1962.44	7.76	-13740	2004	1982	1967	1945	1930	1975	1938	425	584	500	1370	1	1	85065562	1676	-17.91	0.87	12	0.02	-110.00	2273.00	2220	20240509	-11.26	1110	20231026	77.48	2220	-11.26	20240509	1564	25.96	20240308	2220	-11.26	20240509	1110	77.48	20231026	0.77	N	183490	500	425 억	6599357	N	N	0	N	N
66	20240521	160816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1961	-28	5	-1.41	448465886	227783	53.60	1989	1989	1952	2585	1393	1989	1968.86	7.78	-20277	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1668	-17.83	0.86	12	0.27	-110.00	2273.00	2220	20240509	-11.67	1110	20231026	76.67	2220	-11.67	20240509	1564	25.38	20240308	2220	-11.67	20240509	1110	76.67	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
67	20240521	150822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-13	5	-0.65	402654715	204452	48.11	1989	1989	1952	2585	1393	1989	1969.43	7.78	-15477	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1681	-17.96	0.87	12	0.24	-110.00	2273.00	2220	20240509	-10.99	1110	20231026	78.02	2220	-10.99	20240509	1564	26.34	20240308	2220	-10.99	20240509	1110	78.02	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
68	20240521	140821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1969	-20	5	-1.01	303225893	153957	36.23	1989	1989	1952	2585	1393	1989	1969.55	7.78	-13538	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1675	-17.90	0.87	12	0.18	-110.00	2273.00	2220	20240509	-11.31	1110	20231026	77.39	2220	-11.31	20240509	1564	25.90	20240308	2220	-11.31	20240509	1110	77.39	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
69	20240521	130821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	-4	5	-0.20	250068382	126986	29.88	1989	1989	1952	2585	1393	1989	1969.26	7.78	-10703	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1689	-18.05	0.87	12	0.15	-110.00	2273.00	2220	20240509	-10.59	1110	20231026	78.83	2220	-10.59	20240509	1564	26.92	20240308	2220	-10.59	20240509	1110	78.83	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
70	20240521	120821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	-14	5	-0.70	216842952	110194	25.93	1989	1989	1952	2585	1393	1989	1967.83	7.78	-7273	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1680	-17.95	0.87	12	0.13	-110.00	2273.00	2220	20240509	-11.04	1110	20231026	77.93	2220	-11.04	20240509	1564	26.28	20240308	2220	-11.04	20240509	1110	77.93	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
71	20240521	110821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1974	-15	5	-0.75	106660276	54198	12.75	1989	1989	1952	2585	1393	1989	1967.97	7.78	-15656	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1679	-17.95	0.87	12	0.06	-110.00	2273.00	2220	20240509	-11.08	1110	20231026	77.84	2220	-11.08	20240509	1564	26.21	20240308	2220	-11.08	20240509	1110	77.84	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
72	20240521	100821	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-13	5	-0.65	62432139	31731	7.47	1989	1989	1952	2585	1393	1989	1967.54	7.78	-13405	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1681	-17.96	0.87	12	0.04	-110.00	2273.00	2220	20240509	-10.99	1110	20231026	78.02	2220	-10.99	20240509	1564	26.34	20240308	2220	-10.99	20240509	1110	78.02	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
73	20240521	090817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	-24	5	-1.21	9701628	4913	1.16	1989	1989	1965	2585	1393	1989	1974.69	7.78	-1377	2052	2020	1983	1951	1914	2002	1933	425	596	500	1390	1	1	85065562	1672	-17.86	0.86	12	0.01	-110.00	2273.00	2220	20240509	-11.49	1110	20231026	77.03	2220	-11.49	20240509	1564	25.64	20240308	2220	-11.49	20240509	1110	77.03	20231026	0.76	N	183490	500	425 억	6619634	N	N	1	N	N
74	20240517	160822	57	100.00	KOSDAQ		제약	N	N	N	N	N	1992	14	2	0.71	604402093	307454	70.59	1994	1994	1944	2570	1385	1978	1965.69	7.97	-28864	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1695	-18.11	0.88	12	0.36	-110.00	2273.00	2220	20240509	-10.27	1110	20231026	79.46	2220	-10.27	20240509	1564	27.37	20240308	2220	-10.27	20240509	1110	79.46	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
75	20240517	150826	57	100.00	KOSDAQ		제약	N	N	N	N	N	1984	6	2	0.30	560046225	285148	65.47	1994	1994	1944	2570	1385	1978	1964.05	7.97	-24851	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1688	-18.04	0.87	12	0.34	-110.00	2273.00	2220	20240509	-10.63	1110	20231026	78.74	2220	-10.63	20240509	1564	26.85	20240308	2220	-10.63	20240509	1110	78.74	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
76	20240517	140819	57	100.00	KOSDAQ		제약	N	N	N	N	N	1965	-13	5	-0.66	436722411	222853	51.17	1994	1994	1944	2570	1385	1978	1959.69	7.97	-51557	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1672	-17.86	0.86	12	0.26	-110.00	2273.00	2220	20240509	-11.49	1110	20231026	77.03	2220	-11.49	20240509	1564	25.64	20240308	2220	-11.49	20240509	1110	77.03	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
77	20240517	130811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	-20	5	-1.01	391162865	199624	45.83	1994	1994	1944	2570	1385	1978	1959.50	7.97	-55072	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1666	-17.80	0.86	12	0.23	-110.00	2273.00	2220	20240509	-11.80	1110	20231026	76.40	2220	-11.80	20240509	1564	25.19	20240308	2220	-11.80	20240509	1110	76.40	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
78	20240517	120812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-15	5	-0.76	374717858	191225	43.90	1994	1994	1944	2570	1385	1978	1959.57	7.97	-53186	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1670	-17.85	0.86	12	0.22	-110.00	2273.00	2220	20240509	-11.58	1110	20231026	76.85	2220	-11.58	20240509	1564	25.51	20240308	2220	-11.58	20240509	1110	76.85	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
79	20240517	110812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1972	-6	5	-0.30	331401041	169130	38.83	1994	1994	1944	2570	1385	1978	1959.45	7.97	-56062	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1677	-17.93	0.87	12	0.20	-110.00	2273.00	2220	20240509	-11.17	1110	20231026	77.66	2220	-11.17	20240509	1564	26.09	20240308	2220	-11.17	20240509	1110	77.66	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
80	20240517	100809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	-20	5	-1.01	243339106	124240	28.52	1994	1994	1944	2570	1385	1978	1958.62	7.97	-65612	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1666	-17.80	0.86	12	0.15	-110.00	2273.00	2220	20240509	-11.80	1110	20231026	76.40	2220	-11.80	20240509	1564	25.19	20240308	2220	-11.80	20240509	1110	76.40	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
81	20240517	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	-10	5	-0.51	83082478	42312	9.71	1994	1994	1950	2570	1385	1978	1963.57	7.97	-24117	2014	1996	1978	1960	1942	2005	1969	425	592	500	1380	1	1	85065562	1674	-17.89	0.87	12	0.05	-110.00	2273.00	2220	20240509	-11.35	1110	20231026	77.30	2220	-11.35	20240509	1564	25.83	20240308	2220	-11.35	20240509	1110	77.30	20231026	0.75	N	183490	500	425 억	6779416	N	N	0	N	N
82	20240516	160805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1978	6	2	0.30	860870136	435092	83.96	1974	1996	1960	2560	1381	1972	1978.59	8.01	-34424	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1683	-17.98	0.87	12	0.51	-110.00	2273.00	2220	20240509	-10.90	1110	20231026	78.20	2220	-10.90	20240509	1564	26.47	20240308	2220	-10.90	20240509	1110	78.20	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
83	20240516	150805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1983	11	2	0.56	796254812	402365	77.64	1974	1996	1960	2560	1381	1972	1978.94	8.01	-25158	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1687	-18.03	0.87	12	0.47	-110.00	2273.00	2220	20240509	-10.68	1110	20231026	78.65	2220	-10.68	20240509	1564	26.79	20240308	2220	-10.68	20240509	1110	78.65	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
84	20240516	140810	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	17	2	0.86	566286782	286709	55.32	1974	1995	1960	2560	1381	1972	1975.13	8.01	-31416	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1692	-18.08	0.88	12	0.34	-110.00	2273.00	2220	20240509	-10.41	1110	20231026	79.19	2220	-10.41	20240509	1564	27.17	20240308	2220	-10.41	20240509	1110	79.19	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
85	20240516	130806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	4	2	0.20	461567242	233780	45.11	1974	1995	1960	2560	1381	1972	1974.37	8.01	-46098	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1681	-17.96	0.87	12	0.27	-110.00	2273.00	2220	20240509	-10.99	1110	20231026	78.02	2220	-10.99	20240509	1564	26.34	20240308	2220	-10.99	20240509	1110	78.02	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
86	20240516	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-2	5	-0.10	414204724	209730	40.47	1974	1995	1960	2560	1381	1972	1974.94	8.01	-30472	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1676	-17.91	0.87	12	0.25	-110.00	2273.00	2220	20240509	-11.26	1110	20231026	77.48	2220	-11.26	20240509	1564	25.96	20240308	2220	-11.26	20240509	1110	77.48	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
87	20240516	110802	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	-1	5	-0.05	350230169	177295	34.21	1974	1995	1960	2560	1381	1972	1975.41	8.01	-25823	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1677	-17.92	0.87	12	0.21	-110.00	2273.00	2220	20240509	-11.22	1110	20231026	77.57	2220	-11.22	20240509	1564	26.02	20240308	2220	-11.22	20240509	1110	77.57	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
88	20240516	100806	57	100.00	KOSDAQ		제약	N	N	N	N	N	1995	23	2	1.17	235020140	119035	22.97	1974	1995	1960	2560	1381	1972	1974.38	8.01	4738	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1697	-18.14	0.88	12	0.14	-110.00	2273.00	2220	20240509	-10.14	1110	20231026	79.73	2220	-10.14	20240509	1564	27.56	20240308	2220	-10.14	20240509	1110	79.73	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
89	20240516	090805	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	-4	5	-0.20	40841839	20709	4.00	1974	1989	1968	2560	1381	1972	1972.18	8.01	-4417	2050	2010	1985	1945	1920	1998	1933	425	588	500	1380	1	1	85065562	1674	-17.89	0.87	12	0.02	-110.00	2273.00	2220	20240509	-11.35	1110	20231026	77.30	2220	-11.35	20240509	1564	25.83	20240308	2220	-11.35	20240509	1110	77.30	20231026	0.76	N	183490	500	425 억	6813840	N	N	0	N	N
90	20240514	160814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1972	-13	5	-0.65	1022567460	516220	87.27	2000	2025	1960	2580	1390	1985	1980.89	8.13	-100874	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1677	-17.93	0.87	12	0.61	-110.00	2273.00	2220	20240509	-11.17	1110	20231026	77.66	2220	-11.17	20240509	1564	26.09	20240308	2220	-11.17	20240509	1110	77.66	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
91	20240514	150817	57	100.00	KOSDAQ		제약	N	N	N	N	N	1973	-12	5	-0.60	994577827	502025	84.87	2000	2025	1960	2580	1390	1985	1981.13	8.13	-99500	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1678	-17.94	0.87	12	0.59	-110.00	2273.00	2220	20240509	-11.13	1110	20231026	77.75	2220	-11.13	20240509	1564	26.15	20240308	2220	-11.13	20240509	1110	77.75	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
92	20240514	140815	57	100.00	KOSDAQ		제약	N	N	N	N	N	1969	-16	5	-0.81	845281378	426050	72.03	2000	2025	1967	2580	1390	1985	1984.00	8.13	-88095	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1675	-17.90	0.87	12	0.50	-110.00	2273.00	2220	20240509	-11.31	1110	20231026	77.39	2220	-11.31	20240509	1564	25.90	20240308	2220	-11.31	20240509	1110	77.39	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
93	20240514	130816	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	-14	5	-0.71	772093688	388936	65.75	2000	2025	1967	2580	1390	1985	1985.14	8.13	-86405	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1677	-17.92	0.87	12	0.46	-110.00	2273.00	2220	20240509	-11.22	1110	20231026	77.57	2220	-11.22	20240509	1564	26.02	20240308	2220	-11.22	20240509	1110	77.57	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
94	20240514	120814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1971	-14	5	-0.71	621304852	312427	52.82	2000	2025	1967	2580	1390	1985	1988.64	8.13	-82866	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1677	-17.92	0.87	12	0.37	-110.00	2273.00	2220	20240509	-11.22	1110	20231026	77.57	2220	-11.22	20240509	1564	26.02	20240308	2220	-11.22	20240509	1110	77.57	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
95	20240514	110814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1976	-9	5	-0.45	532428606	267385	45.20	2000	2025	1968	2580	1390	1985	1991.24	8.13	-70282	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1681	-17.96	0.87	12	0.31	-110.00	2273.00	2220	20240509	-10.99	1110	20231026	78.02	2220	-10.99	20240509	1564	26.34	20240308	2220	-10.99	20240509	1110	78.02	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
96	20240514	100812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1988	3	2	0.15	418443324	209775	35.47	2000	2025	1971	2580	1390	1985	1994.72	8.13	-45972	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1691	-18.07	0.87	12	0.25	-110.00	2273.00	2220	20240509	-10.45	1110	20231026	79.10	2220	-10.45	20240509	1564	27.11	20240308	2220	-10.45	20240509	1110	79.10	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
97	20240514	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	4	2	0.20	9688604	4863	0.82	2000	2000	1988	2580	1390	1985	1992.31	8.13	-783	2059	2021	1982	1944	1905	2041	1964	425	595	500	1380	1	1	85065562	1692	-18.08	0.88	12	0.01	-110.00	2273.00	2220	20240509	-10.41	1110	20231026	79.19	2220	-10.41	20240509	1564	27.17	20240308	2220	-10.41	20240509	1110	79.19	20231026	0.70	N	183490	500	425 억	6911992	N	N	1	N	N
98	20240513	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	26	2	1.33	1168336995	588191	32.49	1959	2020	1943	2545	1372	1959	1986.32	8.14	-17509	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1689	-18.05	0.87	12	0.69	-110.00	2273.00	2220	20240509	-10.59	1110	20231026	78.83	2220	-10.59	20240509	1564	26.92	20240308	2220	-10.59	20240509	1110	78.83	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
99	20240513	150815	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	34	2	1.74	1068590548	537956	29.72	1959	2020	1943	2545	1372	1959	1986.39	8.14	439	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1695	-18.12	0.88	12	0.63	-110.00	2273.00	2220	20240509	-10.23	1110	20231026	79.55	2220	-10.23	20240509	1564	27.43	20240308	2220	-10.23	20240509	1110	79.55	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
100	20240513	140814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	39	2	1.99	935439229	471291	26.04	1959	2020	1943	2545	1372	1959	1984.84	8.14	12125	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1700	-18.16	0.88	12	0.55	-110.00	2273.00	2220	20240509	-10.00	1110	20231026	80.00	2220	-10.00	20240509	1564	27.75	20240308	2220	-10.00	20240509	1110	80.00	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
101	20240513	130808	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	22	2	1.12	752945513	379827	20.98	1959	2020	1943	2545	1372	1959	1982.34	8.14	-5213	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1685	-18.01	0.87	12	0.45	-110.00	2273.00	2220	20240509	-10.77	1110	20231026	78.47	2220	-10.77	20240509	1564	26.66	20240308	2220	-10.77	20240509	1110	78.47	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
102	20240513	120812	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	23	2	1.17	699662365	352902	19.50	1959	2020	1943	2545	1372	1959	1982.60	8.14	-4151	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1686	-18.02	0.87	12	0.41	-110.00	2273.00	2220	20240509	-10.72	1110	20231026	78.56	2220	-10.72	20240509	1564	26.73	20240308	2220	-10.72	20240509	1110	78.56	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
103	20240513	110811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	22	2	1.12	674410277	340163	18.79	1959	2020	1943	2545	1372	1959	1982.61	8.14	-9263	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1685	-18.01	0.87	12	0.40	-110.00	2273.00	2220	20240509	-10.77	1110	20231026	78.47	2220	-10.77	20240509	1564	26.66	20240308	2220	-10.77	20240509	1110	78.47	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
104	20240513	100811	57	100.00	KOSDAQ		제약	N	N	N	N	N	1987	28	2	1.43	595433274	300279	16.59	1959	2020	1943	2545	1372	1959	1982.93	8.14	-21858	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1690	-18.06	0.87	12	0.35	-110.00	2273.00	2220	20240509	-10.50	1110	20231026	79.01	2220	-10.50	20240509	1564	27.05	20240308	2220	-10.50	20240509	1110	79.01	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
105	20240513	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	23	2	1.17	145272288	74275	4.10	1959	1984	1943	2545	1372	1959	1955.87	8.14	8679	2311	2135	2044	1868	1777	2089	1822	425	586	500	1370	1	1	85065562	1686	-18.02	0.87	12	0.09	-110.00	2273.00	2220	20240509	-10.72	1110	20231026	78.56	2220	-10.72	20240509	1564	26.73	20240308	2220	-10.72	20240509	1110	78.56	20231026	0.73	N	183490	500	425 억	6927164	N	N	1	N	N
106	20240510	160749	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1959	-256	5	-11.56	3657686073	1801863	162.45	2210	2220	1953	2875	1555	2215	2030.00	9.02	-720705	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	1	1	85065562	1666	-17.81	0.86	12	2.12	-110.00	2273.00	2220	20240509	-11.76	1110	20231026	76.49	2220	0.00	20240509	1564	25.26	20240308	2220	-11.76	20240509	1110	76.49	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
107	20240510	150754	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1964	-251	5	-11.33	3455313921	1698648	153.14	2210	2220	1953	2875	1555	2215	2034.16	9.02	-658613	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	1	1	85065562	1671	-17.85	0.86	12	2.00	-110.00	2273.00	2220	20240509	-11.53	1110	20231026	76.94	2220	0.00	20240509	1564	25.58	20240308	2220	-11.53	20240509	1110	76.94	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
108	20240510	140759	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1969	-246	5	-11.11	3176186054	1556667	140.34	2210	2220	1953	2875	1555	2215	2040.38	9.02	-582481	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	1	1	85065562	1675	-17.90	0.87	12	1.83	-110.00	2273.00	2220	20240509	-11.31	1110	20231026	77.39	2220	0.00	20240509	1564	25.90	20240308	2220	-11.31	20240509	1110	77.39	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
109	20240510	130751	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1971	-244	5	-11.02	2861366344	1396967	125.94	2210	2220	1953	2875	1555	2215	2048.27	9.02	-488072	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	1	1	85065562	1677	-17.92	0.87	12	1.64	-110.00	2273.00	2220	20240509	-11.22	1110	20231026	77.57	2220	0.00	20240509	1564	26.02	20240308	2220	-11.22	20240509	1110	77.57	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
110	20240510	120746	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1964	-251	5	-11.33	2553947655	1241513	111.93	2210	2220	1953	2875	1555	2215	2057.13	9.02	-417157	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	1	1	85065562	1671	-17.85	0.86	12	1.46	-110.00	2273.00	2220	20240509	-11.53	1110	20231026	76.94	2220	0.00	20240509	1564	25.58	20240308	2220	-11.53	20240509	1110	76.94	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
111	20240510	110751	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2040	-175	5	-7.90	1721713885	823154	74.21	2210	2220	2000	2875	1555	2215	2091.61	9.02	-270832	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	5	1	85065562	1735	-18.55	0.90	12	0.97	-110.00	2273.00	2220	20240509	-8.11	1110	20231026	83.78	2220	0.00	20240509	1564	30.43	20240308	2220	-8.11	20240509	1110	83.78	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
112	20240510	100750	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2060	-155	5	-7.00	1250995525	591832	53.36	2210	2220	2000	2875	1555	2215	2113.77	9.02	-183544	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	5	1	85065562	1752	-18.73	0.91	12	0.70	-110.00	2273.00	2220	20240509	-7.21	1110	20231026	85.59	2220	0.00	20240509	1564	31.71	20240308	2220	-7.21	20240509	1110	85.59	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
113	20240510	090752	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2180	-35	5	-1.58	204955055	93206	8.40	2210	2220	2175	2875	1555	2215	2198.95	9.02	-50439	2301	2257	2176	2132	2051	2280	2155	425	660	500	1550	5	1	85065562	1854	-19.82	0.96	12	0.11	-110.00	2273.00	2220	20240509	-1.80	1110	20231026	96.40	2220	0.00	20240509	1564	39.39	20240308	2220	-1.80	20240509	1110	96.40	20231026	0.73	N	183490	500	425 억	7670858	N	N	1	N	N
114	20240509	160805	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2215	95	2	4.48	2355274295	1085760	187.55	2140	2220	2095	2755	1485	2120	2169.05	8.87	107843	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1884	-20.14	0.97	12	1.28	-110.00	2273.00	2220	20240509	-0.23	1110	20231026	99.55	2220	-0.23	20240509	1564	41.62	20240308	2220	-0.23	20240509	1110	99.55	20231026	0.67	N	183490	500	425 억	7544941	N	N	1	N	N
115	20240509	150806	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2205	85	2	4.01	2179475910	1006221	173.81	2140	2215	2095	2755	1485	2120	2166.00	8.87	97861	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1876	-20.05	0.97	12	1.18	-110.00	2273.00	2215	20240509	-0.45	1110	20231026	98.65	2215	-0.45	20240509	1564	40.98	20240308	2215	-0.45	20240509	1110	98.65	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
116	20240509	140721	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2185	65	2	3.07	1493372830	693834	119.85	2140	2190	2095	2755	1485	2120	2152.35	8.87	130296	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1859	-19.86	0.96	12	0.82	-110.00	2273.00	2190	20240509	-0.23	1110	20231026	96.85	2190	-0.23	20240509	1564	39.71	20240308	2190	-0.23	20240509	1110	96.85	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
117	20240509	130752	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2175	55	2	2.59	1264731330	588793	101.71	2140	2190	2095	2755	1485	2120	2148.01	8.87	136941	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1850	-19.77	0.96	12	0.69	-110.00	2273.00	2190	20240509	-0.68	1110	20231026	95.95	2190	-0.68	20240509	1564	39.07	20240308	2190	-0.68	20240509	1110	95.95	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
118	20240509	120751	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2155	35	2	1.65	841014555	393865	68.03	2140	2155	2095	2755	1485	2120	2135.29	8.87	97096	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1833	-19.59	0.95	12	0.46	-110.00	2273.00	2155	20240509	0.00	1110	20231026	94.14	2155	0.00	20240509	1564	37.79	20240308	2155	0.00	20240509	1110	94.14	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
119	20240509	110740	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2140	20	2	0.94	715064080	335300	57.92	2140	2155	2095	2755	1485	2120	2132.61	8.87	68025	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1820	-19.45	0.94	12	0.39	-110.00	2273.00	2155	20240509	-0.70	1110	20231026	92.79	2155	-0.70	20240509	1564	36.83	20240308	2155	-0.70	20240509	1110	92.79	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
120	20240509	100744	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2125	5	2	0.24	302862875	143103	24.72	2140	2145	2095	2755	1485	2120	2116.40	8.87	-20793	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1808	-19.32	0.93	12	0.17	-110.00	2273.00	2145	20240509	-0.93	1110	20231026	91.44	2145	-0.93	20240509	1564	35.87	20240308	2145	-0.93	20240509	1110	91.44	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
121	20240509	090740	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2130	10	2	0.47	102669880	48173	8.32	2140	2145	2115	2755	1485	2120	2131.27	8.87	-8438	2173	2146	2103	2076	2033	2160	2090	425	635	500	1480	5	1	85065562	1812	-19.36	0.94	12	0.06	-110.00	2273.00	2145	20240509	-0.70	1110	20231026	91.89	2145	-0.70	20240509	1564	36.19	20240308	2145	-0.70	20240509	1110	91.89	20231026	0.67	N	183490	500	425 억	7544941	N	N	0	N	N
122	20240508	160735	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2120	40	2	1.92	1203127430	574771	75.02	2100	2130	2060	2700	1460	2080	2093.17	8.84	25421	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1803	-19.27	0.93	12	0.68	-110.00	2273.00	2130	20240508	-0.47	1110	20231026	90.99	2130	-0.47	20240508	1564	35.55	20240308	2130	-0.47	20240508	1110	90.99	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
123	20240508	150741	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2115	35	2	1.68	1133336155	541798	70.72	2100	2130	2060	2700	1460	2080	2091.81	8.84	31004	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1799	-19.23	0.93	12	0.64	-110.00	2273.00	2130	20240508	-0.70	1110	20231026	90.54	2130	-0.70	20240508	1564	35.23	20240308	2130	-0.70	20240508	1110	90.54	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
124	20240508	140733	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	10	2	0.48	737800495	354336	46.25	2100	2110	2060	2700	1460	2080	2082.21	8.84	-28796	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1778	-19.00	0.92	12	0.42	-110.00	2273.00	2125	20240507	-1.65	1110	20231026	88.29	2125	-1.65	20240507	1564	33.63	20240308	2125	-1.65	20240507	1110	88.29	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
125	20240508	130731	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-5	5	-0.24	578854735	278131	36.30	2100	2110	2060	2700	1460	2080	2081.23	8.84	-65331	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1765	-18.86	0.91	12	0.33	-110.00	2273.00	2125	20240507	-2.35	1110	20231026	86.94	2125	-2.35	20240507	1564	32.67	20240308	2125	-2.35	20240507	1110	86.94	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
126	20240508	120731	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	0	3	0.00	462071390	221660	28.93	2100	2110	2065	2700	1460	2080	2084.60	8.84	-47883	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1769	-18.91	0.92	12	0.26	-110.00	2273.00	2125	20240507	-2.12	1110	20231026	87.39	2125	-2.12	20240507	1564	32.99	20240308	2125	-2.12	20240507	1110	87.39	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
127	20240508	110810	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	5	2	0.24	416651365	199829	26.08	2100	2110	2065	2700	1460	2080	2085.04	8.84	-42557	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1774	-18.95	0.92	12	0.23	-110.00	2273.00	2125	20240507	-1.88	1110	20231026	87.84	2125	-1.88	20240507	1564	33.31	20240308	2125	-1.88	20240507	1110	87.84	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
128	20240508	100740	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	0	3	0.00	372011970	178367	23.28	2100	2110	2065	2700	1460	2080	2085.65	8.84	-48253	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1769	-18.91	0.92	12	0.21	-110.00	2273.00	2125	20240507	-2.12	1110	20231026	87.39	2125	-2.12	20240507	1564	32.99	20240308	2125	-2.12	20240507	1110	87.39	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
129	20240508	090742	57	100.00	KOSDAQ		제약	N	N	N	N	N	2095	15	2	0.72	98436550	47041	6.14	2100	2110	2080	2700	1460	2080	2092.57	8.84	-30411	2163	2121	2083	2041	2003	2120	2040	425	620	500	1450	5	1	85065562	1782	-19.05	0.92	12	0.06	-110.00	2273.00	2125	20240507	-1.41	1110	20231026	88.74	2125	-1.41	20240507	1564	33.95	20240308	2125	-1.41	20240507	1110	88.74	20231026	0.68	N	183490	500	425 억	7521897	N	N	1	N	N
130	20240503	160756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	55	2	2.75	1239351881	608128	41.04	2030	2065	1998	2600	1400	2000	2037.99	8.56	172027	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1748	-18.68	0.90	12	0.71	-110.00	2273.00	2120	20240502	-3.07	1110	20231026	85.14	2120	-3.07	20240502	1564	31.39	20240308	2120	-3.07	20240502	1110	85.14	20231026	0.68	N	183490	500	425 억	7280448	N	N	1	N	N
131	20240503	150756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	45	2	2.25	956619406	470424	31.75	2030	2050	1998	2600	1400	2000	2033.57	8.56	115507	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1740	-18.59	0.90	12	0.55	-110.00	2273.00	2120	20240502	-3.54	1110	20231026	84.23	2120	-3.54	20240502	1564	30.75	20240308	2120	-3.54	20240502	1110	84.23	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
132	20240503	140756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	40	2	2.00	762884581	375642	25.35	2030	2050	1998	2600	1400	2000	2030.93	8.56	93164	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1735	-18.55	0.90	12	0.44	-110.00	2273.00	2120	20240502	-3.77	1110	20231026	83.78	2120	-3.77	20240502	1564	30.43	20240308	2120	-3.77	20240502	1110	83.78	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
133	20240503	130756	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	45	2	2.25	682094006	336105	22.68	2030	2050	1998	2600	1400	2000	2029.46	8.56	87375	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1740	-18.59	0.90	12	0.40	-110.00	2273.00	2120	20240502	-3.54	1110	20231026	84.23	2120	-3.54	20240502	1564	30.75	20240308	2120	-3.54	20240502	1110	84.23	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
134	20240503	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	20	2	1.00	496506386	245182	16.55	2030	2050	1998	2600	1400	2000	2025.11	8.56	67121	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1718	-18.36	0.89	12	0.29	-110.00	2273.00	2120	20240502	-4.72	1110	20231026	81.98	2120	-4.72	20240502	1564	29.16	20240308	2120	-4.72	20240502	1110	81.98	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
135	20240503	110753	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	20	2	1.00	417009321	205967	13.90	2030	2050	1998	2600	1400	2000	2024.71	8.56	43226	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1718	-18.36	0.89	12	0.24	-110.00	2273.00	2120	20240502	-4.72	1110	20231026	81.98	2120	-4.72	20240502	1564	29.16	20240308	2120	-4.72	20240502	1110	81.98	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
136	20240503	100748	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	40	2	2.00	337914181	166901	11.26	2030	2050	1998	2600	1400	2000	2024.72	8.56	35022	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1735	-18.55	0.90	12	0.20	-110.00	2273.00	2120	20240502	-3.77	1110	20231026	83.78	2120	-3.77	20240502	1564	30.43	20240308	2120	-3.77	20240502	1110	83.78	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
137	20240503	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	20	2	1.00	52222635	25863	1.75	2030	2030	2000	2600	1400	2000	2019.63	8.56	-5662	2193	2096	2023	1926	1853	2145	1975	425	600	500	1400	5	1	85065562	1718	-18.36	0.89	12	0.03	-110.00	2273.00	2120	20240502	-4.72	1110	20231026	81.98	2120	-4.72	20240502	1564	29.16	20240308	2120	-4.72	20240502	1110	81.98	20231026	0.68	N	183490	500	425 억	7280448	N	N	0	N	N
138	20240502	160743	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2000	33	2	1.68	2989124417	1480079	186.97	1967	2120	1950	2555	1377	1967	2019.61	8.21	290756	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	5	1	85065562	1701	-18.18	0.88	12	1.74	-110.00	2273.00	2120	20240502	-5.66	1110	20231026	80.18	2120	-5.66	20240502	1564	27.88	20240308	2120	-5.66	20240502	1110	80.18	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
139	20240502	150748	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2005	38	2	1.93	2909780922	1440426	181.96	1967	2120	1950	2555	1377	1967	2020.10	8.21	281419	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	5	1	85065562	1706	-18.23	0.88	12	1.69	-110.00	2273.00	2120	20240502	-5.42	1110	20231026	80.63	2120	-5.42	20240502	1564	28.20	20240308	2120	-5.42	20240502	1110	80.63	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
140	20240502	140744	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1965	-2	5	-0.10	2670538299	1320565	166.82	1967	2120	1950	2555	1377	1967	2022.29	8.21	236634	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	1	1	85065562	1672	-17.86	0.86	12	1.55	-110.00	2273.00	2120	20240502	-7.31	1110	20231026	77.03	2120	-7.31	20240502	1564	25.64	20240308	2120	-7.31	20240502	1110	77.03	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
141	20240502	130742	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	1998	31	2	1.58	2235337640	1100505	139.02	1967	2120	1950	2555	1377	1967	2031.22	8.21	278841	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	1	1	85065562	1700	-18.16	0.88	12	1.29	-110.00	2273.00	2120	20240502	-5.75	1110	20231026	80.00	2120	-5.75	20240502	1564	27.75	20240308	2120	-5.75	20240502	1110	80.00	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
142	20240502	120740	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2050	83	2	4.22	1877074376	923174	116.62	1967	2120	1950	2555	1377	1967	2033.32	8.21	248303	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	5	1	85065562	1744	-18.64	0.90	12	1.09	-110.00	2273.00	2120	20240502	-3.30	1110	20231026	84.68	2120	-3.30	20240502	1564	31.07	20240308	2120	-3.30	20240502	1110	84.68	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
143	20240502	110739	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	2085	118	2	6.00	1170451561	581716	73.48	1967	2100	1950	2555	1377	1967	2012.10	8.21	103636	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	5	1	85065562	1774	-18.95	0.92	12	0.68	-110.00	2273.00	2100	20240502	-0.71	1110	20231026	87.84	2100	-0.71	20240502	1564	33.31	20240308	2100	-0.71	20240502	1110	87.84	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
144	20240502	100738	57	100.00	KOSDAQ		제약	N	N	N	N	N	1956	-11	5	-0.56	245925764	125021	15.79	1967	1987	1954	2555	1377	1967	1967.08	8.21	-37199	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	1	1	85065562	1664	-17.78	0.86	12	0.15	-110.00	2273.00	2080	20240327	-5.96	1110	20231026	76.22	2080	-5.96	20240327	1564	25.06	20240308	2080	-5.96	20240327	1110	76.22	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N
145	20240502	090737	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	14	2	0.71	52411120	26583	3.36	1967	1987	1955	2555	1377	1967	1971.69	8.21	-6899	2032	1999	1934	1901	1836	2016	1918	425	588	500	1370	1	1	85065562	1685	-18.01	0.87	12	0.03	-110.00	2273.00	2080	20240327	-4.76	1110	20231026	78.47	2080	-4.76	20240327	1564	26.66	20240308	2080	-4.76	20240327	1110	78.47	20231026	0.70	N	183490	500	425 억	6982716	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History