KissMeData/304840/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161151	57	100.00	KOSDAQ		제약	N	N	N	N	N	3805	45	2	1.20	23833470960	5890045	26.81	3645	4445	3590	4885	2635	3760	4046.65	0.00	-536	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	802	-4.09	4.32	12	27.93	-930.00	881.00	10484	20230613	-63.71	2590	20240513	46.91	4745	-19.81	20240530	2590	46.91	20240513	13760	-72.35	20230613	2590	46.91	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
3	20240531	151152	57	100.00	KOSDAQ		제약	N	N	N	N	N	3870	110	2	2.93	23386022315	5772897	26.28	3645	4445	3590	4885	2635	3760	4051.01	0.00	1561	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	816	-4.16	4.39	12	27.37	-930.00	881.00	10484	20230613	-63.09	2590	20240513	49.42	4745	-18.44	20240530	2590	49.42	20240513	13760	-71.88	20230613	2590	49.42	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
4	20240531	141150	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	160	2	4.26	22618795780	5576814	25.38	3645	4445	3590	4885	2635	3760	4055.87	0.00	-12458	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	827	-4.22	4.45	12	26.44	-930.00	881.00	10484	20230613	-62.61	2590	20240513	51.35	4745	-17.39	20240530	2590	51.35	20240513	13760	-71.51	20230613	2590	51.35	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
5	20240531	131154	57	100.00	KOSDAQ		제약	N	N	N	N	N	3915	155	2	4.12	21294811560	5241462	23.86	3645	4445	3590	4885	2635	3760	4062.77	0.00	-9816	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	826	-4.21	4.44	12	24.85	-930.00	881.00	10484	20230613	-62.66	2590	20240513	51.16	4745	-17.49	20240530	2590	51.16	20240513	13760	-71.55	20230613	2590	51.16	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
6	20240531	121156	57	100.00	KOSDAQ		제약	N	N	N	N	N	4015	255	2	6.78	20155410225	4950985	22.54	3645	4445	3590	4885	2635	3760	4071.00	0.00	-12415	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	847	-4.32	4.56	12	23.48	-930.00	881.00	10484	20230613	-61.70	2590	20240513	55.02	4745	-15.38	20240530	2590	55.02	20240513	13760	-70.82	20230613	2590	55.02	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
7	20240531	111153	57	100.00	KOSDAQ		제약	N	N	N	N	N	3995	235	2	6.25	18422177025	4511346	20.53	3645	4445	3590	4885	2635	3760	4083.53	0.00	-11023	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	843	-4.30	4.53	12	21.39	-930.00	881.00	10484	20230613	-61.89	2590	20240513	54.25	4745	-15.81	20240530	2590	54.25	20240513	13760	-70.97	20230613	2590	54.25	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
8	20240531	101148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	265	2	7.05	16378235110	4002213	18.22	3645	4445	3590	4885	2635	3760	4092.30	0.00	-3545	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	849	-4.33	4.57	12	18.98	-930.00	881.00	10484	20230613	-61.61	2590	20240513	55.41	4745	-15.17	20240530	2590	55.41	20240513	13760	-70.75	20230613	2590	55.41	20240513	0.15	N	304840	500	105 억	0	N	N	N	N
9	20240531	091156	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	245	2	6.52	3319701350	864424	3.93	3645	4005	3590	4885	2635	3760	3840.37	0.00	8247	5073	4416	4088	3431	3103	4252	3267	105	1125	500	2550	5	1	21089464	845	-4.31	4.55	12	4.10	-930.00	881.00	10484	20230613	-61.80	2590	20240513	54.63	4745	-15.60	20240530	2590	54.63	20240513	13760	-70.89	20230613	2590	54.63	20240513	0.15	N	304840	500	105 억	0	Y	N	N	N
10	20240530	161148	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	10	2	0.27	94224783625	21854022	714.02	4240	4745	3760	4875	2625	3750	4311.84	0.16	-144641	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	793	-4.04	4.27	12	103.63	-930.00	881.00	10484	20230613	-64.14	2590	20240513	45.17	4745	-20.76	20240530	2590	45.17	20240513	13760	-72.67	20230613	2590	45.17	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
11	20240530	151148	57	100.00	KOSDAQ		제약	N	N	N	N	N	3835	85	2	2.27	93096166010	21556534	704.30	4240	4745	3770	4875	2625	3750	4318.70	0.16	-124505	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	809	-4.12	4.35	12	102.21	-930.00	881.00	10484	20230613	-63.42	2590	20240513	48.07	4745	-19.18	20240530	2590	48.07	20240513	13760	-72.13	20230613	2590	48.07	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
12	20240530	141147	57	100.00	KOSDAQ		제약	N	N	N	N	N	4255	505	2	13.47	88292941260	20359771	665.20	4240	4745	3830	4875	2625	3750	4336.64	0.16	-152463	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	897	-4.58	4.83	12	96.54	-930.00	881.00	10484	20230613	-59.41	2590	20240513	64.29	4745	-10.33	20240530	2590	64.29	20240513	13760	-69.08	20230613	2590	64.29	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
13	20240530	131149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4185	435	2	11.60	84430266230	19451327	635.52	4240	4745	3830	4875	2625	3750	4340.59	0.16	-154855	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	883	-4.50	4.75	12	92.23	-930.00	881.00	10484	20230613	-60.08	2590	20240513	61.58	4745	-11.80	20240530	2590	61.58	20240513	13760	-69.59	20230613	2590	61.58	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
14	20240530	121146	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	710	2	18.93	76742753515	17635479	576.19	4240	4745	3830	4875	2625	3750	4351.61	0.16	-156215	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	941	-4.80	5.06	12	83.62	-930.00	881.00	10484	20230613	-57.46	2590	20240513	72.20	4745	-6.01	20240530	2590	72.20	20240513	13760	-67.59	20230613	2590	72.20	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
15	20240530	111148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	800	2	21.33	68346131740	15749979	514.59	4240	4745	3830	4875	2625	3750	4339.44	0.16	-157100	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	960	-4.89	5.16	12	74.68	-930.00	881.00	10484	20230613	-56.60	2590	20240513	75.68	4745	-4.11	20240530	2590	75.68	20240513	13760	-66.93	20230613	2590	75.68	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
16	20240530	101151	57	100.00	KOSDAQ		제약	N	N	N	N	N	4385	635	2	16.93	47229139240	11112416	363.07	4240	4610	3830	4875	2625	3750	4250.12	0.16	-153021	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	925	-4.72	4.98	12	52.69	-930.00	881.00	10484	20230613	-58.17	2590	20240513	69.31	4610	-4.88	20240530	2590	69.31	20240513	13760	-68.13	20230613	2590	69.31	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
17	20240530	091149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4190	440	2	11.73	14889525365	3605535	117.80	4240	4305	3830	4875	2625	3750	4129.63	0.16	-140959	4323	4036	3463	3176	2603	4180	3320	105	1125	500	2550	5	1	21089464	884	-4.51	4.76	12	17.10	-930.00	881.00	10484	20230613	-60.03	2590	20240513	61.78	4455	-5.95	20240110	2590	61.78	20240513	13760	-69.55	20230613	2590	61.78	20240513	0.11	N	304840	500	105 억	34540	N	N	N	N
18	20240529	161137	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10683447185	3059860	607.82	2890	3750	2890	3750	2020	2885	3491.41	0.30	23551	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.51	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
19	20240529	151138	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10671792185	3056752	607.20	2890	3750	2890	3750	2020	2885	3491.22	0.30	23491	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.49	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
20	20240529	141139	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10650462185	3051064	606.07	2890	3750	2890	3750	2020	2885	3490.74	0.30	23580	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.47	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
21	20240529	131141	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10628644685	3045246	604.92	2890	3750	2890	3750	2020	2885	3490.24	0.30	23580	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.44	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
22	20240529	121140	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10600047185	3037620	603.40	2890	3750	2890	3750	2020	2885	3489.59	0.30	23580	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.40	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
23	20240529	111140	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10546215935	3023265	600.55	2890	3750	2890	3750	2020	2885	3488.35	0.30	23581	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.34	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
24	20240529	101133	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	865	1	29.98	10422045935	2990153	593.97	2890	3750	2890	3750	2020	2885	3485.46	0.30	23581	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	791	-4.03	4.26	12	14.18	-930.00	881.00	10484	20230613	-64.23	2590	20240513	44.79	4455	-15.82	20240110	2590	44.79	20240513	13760	-72.75	20230613	2590	44.79	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
25	20240529	091135	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	325	2	11.27	2608382965	798027	158.52	2890	3400	2890	3750	2020	2885	3268.54	0.30	-103724	3231	3057	2956	2782	2681	3007	2732	105	865	500	1960	5	1	21089464	677	-3.45	3.64	12	3.78	-930.00	881.00	10484	20230613	-69.38	2590	20240513	23.94	4455	-27.95	20240110	2590	23.94	20240513	13760	-76.67	20230613	2590	23.94	20240513	0.09	N	304840	500	105 억	63362	N	N	N	N
26	20240528	161130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	-25	5	-0.86	1504471075	502387	147.00	2995	3130	2855	3780	2040	2910	2994.70	0.18	24817	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	608	-3.10	3.27	12	2.38	-930.00	881.00	10484	20230613	-72.48	2590	20240513	11.39	4455	-35.24	20240110	2590	11.39	20240513	13760	-79.03	20230613	2590	11.39	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
27	20240528	151133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-50	5	-1.72	1412099785	470219	137.59	2995	3130	2855	3780	2040	2910	3003.07	0.18	5696	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	603	-3.08	3.25	12	2.23	-930.00	881.00	10484	20230613	-72.72	2590	20240513	10.42	4455	-35.80	20240110	2590	10.42	20240513	13760	-79.22	20230613	2590	10.42	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
28	20240528	141136	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	35	2	1.20	1285053060	426510	124.80	2995	3130	2870	3780	2040	2910	3012.95	0.18	1515	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	621	-3.17	3.34	12	2.02	-930.00	881.00	10484	20230613	-71.91	2590	20240513	13.71	4455	-33.89	20240110	2590	13.71	20240513	13760	-78.60	20230613	2590	13.71	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
29	20240528	131130	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	95	2	3.26	1182044590	391762	114.63	2995	3130	2870	3780	2040	2910	3017.25	0.18	2582	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	634	-3.23	3.41	12	1.86	-930.00	881.00	10484	20230613	-71.34	2590	20240513	16.02	4455	-32.55	20240110	2590	16.02	20240513	13760	-78.16	20230613	2590	16.02	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
30	20240528	121131	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	105	2	3.61	1040609965	344721	100.87	2995	3130	2870	3780	2040	2910	3018.70	0.18	-4433	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	636	-3.24	3.42	12	1.63	-930.00	881.00	10484	20230613	-71.24	2590	20240513	16.41	4455	-32.32	20240110	2590	16.41	20240513	13760	-78.09	20230613	2590	16.41	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
31	20240528	111115	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	120	2	4.12	941429715	312087	91.32	2995	3130	2870	3780	2040	2910	3016.56	0.18	-13025	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	639	-3.26	3.44	12	1.48	-930.00	881.00	10484	20230613	-71.10	2590	20240513	16.99	4455	-31.99	20240110	2590	16.99	20240513	13760	-77.98	20230613	2590	16.99	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
32	20240528	101132	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	110	2	3.78	815542505	270191	79.06	2995	3130	2870	3780	2040	2910	3018.39	0.18	-21843	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	637	-3.25	3.43	12	1.28	-930.00	881.00	10484	20230613	-71.19	2590	20240513	16.60	4455	-32.21	20240110	2590	16.60	20240513	13760	-78.05	20230613	2590	16.60	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
33	20240528	091134	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	190	2	6.53	272846905	91318	26.72	2995	3130	2870	3780	2040	2910	2987.88	0.18	-916	3083	2996	2868	2781	2653	3040	2825	105	870	500	1970	5	1	21089464	654	-3.33	3.52	12	0.43	-930.00	881.00	10484	20230613	-70.43	2590	20240513	19.69	4455	-30.42	20240110	2590	19.69	20240513	13760	-77.47	20230613	2590	19.69	20240513	0.06	N	304840	500	105 억	38768	N	N	N	N
34	20240527	161116	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	175	2	6.40	942648775	329521	26.43	2765	2955	2740	3555	1915	2735	2860.58	0.13	11700	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	614	-3.13	3.30	12	1.56	-930.00	881.00	10484	20230613	-72.24	2590	20240513	12.36	4455	-34.68	20240110	2590	12.36	20240513	13760	-78.85	20230613	2590	12.36	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
35	20240527	151133	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	155	2	5.67	865920065	303083	24.31	2765	2955	2740	3555	1915	2735	2857.04	0.13	5237	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	609	-3.11	3.28	12	1.44	-930.00	881.00	10484	20230613	-72.43	2590	20240513	11.58	4455	-35.13	20240110	2590	11.58	20240513	13760	-79.00	20230613	2590	11.58	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
36	20240527	141130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	140	2	5.12	780039325	273244	21.92	2765	2955	2740	3555	1915	2735	2854.74	0.13	5360	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	606	-3.09	3.26	12	1.30	-930.00	881.00	10484	20230613	-72.58	2590	20240513	11.00	4455	-35.47	20240110	2590	11.00	20240513	13760	-79.11	20230613	2590	11.00	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
37	20240527	131130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	105	2	3.84	695408145	244002	19.57	2765	2955	2740	3555	1915	2735	2850.01	0.13	15902	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	599	-3.05	3.22	12	1.16	-930.00	881.00	10484	20230613	-72.91	2590	20240513	9.65	4455	-36.25	20240110	2590	9.65	20240513	13760	-79.36	20230613	2590	9.65	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
38	20240527	121129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2845	110	2	4.02	649492630	227819	18.28	2765	2955	2740	3555	1915	2735	2850.92	0.13	16979	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	600	-3.06	3.23	12	1.08	-930.00	881.00	10484	20230613	-72.86	2590	20240513	9.85	4455	-36.14	20240110	2590	9.85	20240513	13760	-79.32	20230613	2590	9.85	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
39	20240527	111129	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	155	2	5.67	356044260	126804	10.17	2765	2910	2740	3555	1915	2735	2807.83	0.13	7399	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	609	-3.11	3.28	12	0.60	-930.00	881.00	10484	20230613	-72.43	2590	20240513	11.58	4455	-35.13	20240110	2590	11.58	20240513	13760	-79.00	20230613	2590	11.58	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
40	20240527	101127	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	60	2	2.19	171651525	62003	4.97	2765	2800	2740	3555	1915	2735	2768.44	0.13	11483	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	589	-3.01	3.17	12	0.29	-930.00	881.00	10484	20230613	-73.34	2590	20240513	7.92	4455	-37.26	20240110	2590	7.92	20240513	13760	-79.69	20230613	2590	7.92	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
41	20240527	091130	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	45	2	1.65	87391150	31676	2.54	2765	2780	2740	3555	1915	2735	2758.91	0.13	6793	3405	3070	2845	2510	2285	3237	2677	105	820	500	1850	5	1	21089464	586	-2.99	3.16	12	0.15	-930.00	881.00	10484	20230613	-73.48	2590	20240513	7.34	4455	-37.60	20240110	2590	7.34	20240513	13760	-79.80	20230613	2590	7.34	20240513	0.06	N	304840	500	105 억	28310	N	N	N	N
42	20240524	161025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	15	2	0.55	3561666805	1228254	301.96	2720	3180	2620	3535	1905	2720	2900.45	0.13	2186	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	577	-2.94	3.10	12	5.82	-930.00	881.00	10484	20230613	-73.91	2590	20240513	5.60	4455	-38.61	20240110	2590	5.60	20240513	13760	-80.12	20230613	2590	5.60	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
43	20240524	151026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	70	2	2.57	3206908875	1099541	270.32	2720	3180	2620	3535	1905	2720	2916.59	0.13	-31259	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	588	-3.00	3.17	12	5.21	-930.00	881.00	10484	20230613	-73.39	2590	20240513	7.72	4455	-37.37	20240110	2590	7.72	20240513	13760	-79.72	20230613	2590	7.72	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
44	20240524	141032	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	-10	5	-0.37	348324625	127784	31.42	2720	2820	2620	3535	1905	2720	2725.89	0.13	-6739	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	572	-2.91	3.08	12	0.61	-930.00	881.00	10484	20230613	-74.15	2590	20240513	4.63	4455	-39.17	20240110	2590	4.63	20240513	13760	-80.31	20230613	2590	4.63	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
45	20240524	131027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	-25	5	-0.92	337935350	123936	30.47	2720	2820	2620	3535	1905	2720	2726.69	0.13	-5834	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	568	-2.90	3.06	12	0.59	-930.00	881.00	10484	20230613	-74.29	2590	20240513	4.05	4455	-39.51	20240110	2590	4.05	20240513	13760	-80.41	20230613	2590	4.05	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
46	20240524	121029	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-5	5	-0.18	299858255	109854	27.01	2720	2820	2620	3535	1905	2720	2729.61	0.13	395	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	573	-2.92	3.08	12	0.52	-930.00	881.00	10484	20230613	-74.10	2590	20240513	4.83	4455	-39.06	20240110	2590	4.83	20240513	13760	-80.27	20230613	2590	4.83	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
47	20240524	111027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-15	5	-0.55	277987880	101786	25.02	2720	2820	2620	3535	1905	2720	2731.10	0.13	-811	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	570	-2.91	3.07	12	0.48	-930.00	881.00	10484	20230613	-74.20	2590	20240513	4.44	4455	-39.28	20240110	2590	4.44	20240513	13760	-80.34	20230613	2590	4.44	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
48	20240524	101035	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	-10	5	-0.37	256144935	93740	23.05	2720	2820	2620	3535	1905	2720	2732.50	0.13	-2122	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	572	-2.91	3.08	12	0.44	-930.00	881.00	10484	20230613	-74.15	2590	20240513	4.63	4455	-39.17	20240110	2590	4.63	20240513	13760	-80.31	20230613	2590	4.63	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
49	20240524	091028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	-35	5	-1.29	37515855	13942	3.43	2720	2735	2620	3535	1905	2720	2690.85	0.13	-2261	2850	2785	2705	2640	2560	2817	2672	105	815	500	1840	5	1	21089464	566	-2.89	3.05	12	0.07	-930.00	881.00	10484	20230613	-74.39	2590	20240513	3.67	4455	-39.73	20240110	2590	3.67	20240513	13760	-80.49	20230613	2590	3.67	20240513	0.01	N	304840	500	105 억	27176	N	N	N	N
50	20240523	161026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	-75	5	-2.68	1088052540	403516	11.05	2700	2770	2625	3630	1960	2795	2696.41	0.00	73769	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	574	-2.92	3.09	12	1.91	-930.00	881.00	10484	20230613	-74.06	2590	20240513	5.02	4455	-38.95	20240110	2590	5.02	20240513	13760	-80.23	20230613	2590	5.02	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
51	20240523	151028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	-75	5	-2.68	1074224585	398430	10.91	2700	2770	2625	3630	1960	2795	2696.13	0.00	73014	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	574	-2.92	3.09	12	1.89	-930.00	881.00	10484	20230613	-74.06	2590	20240513	5.02	4455	-38.95	20240110	2590	5.02	20240513	13760	-80.23	20230613	2590	5.02	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
52	20240523	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-70	5	-2.50	1039498660	385637	10.56	2700	2770	2625	3630	1960	2795	2695.52	0.00	71265	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	575	-2.93	3.09	12	1.83	-930.00	881.00	10484	20230613	-74.01	2590	20240513	5.21	4455	-38.83	20240110	2590	5.21	20240513	13760	-80.20	20230613	2590	5.21	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
53	20240523	131030	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-70	5	-2.50	983560580	365110	10.00	2700	2770	2625	3630	1960	2795	2693.86	0.00	71768	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	575	-2.93	3.09	12	1.73	-930.00	881.00	10484	20230613	-74.01	2590	20240513	5.21	4455	-38.83	20240110	2590	5.21	20240513	13760	-80.20	20230613	2590	5.21	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
54	20240523	121025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	-85	5	-3.04	946964600	351710	9.63	2700	2770	2625	3630	1960	2795	2692.44	0.00	67368	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	572	-2.91	3.08	12	1.67	-930.00	881.00	10484	20230613	-74.15	2590	20240513	4.63	4455	-39.17	20240110	2590	4.63	20240513	13760	-80.31	20230613	2590	4.63	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
55	20240523	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	-85	5	-3.04	853298650	317053	8.68	2700	2770	2625	3630	1960	2795	2691.32	0.00	60905	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	572	-2.91	3.08	12	1.50	-930.00	881.00	10484	20230613	-74.15	2590	20240513	4.63	4455	-39.17	20240110	2590	4.63	20240513	13760	-80.31	20230613	2590	4.63	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
56	20240523	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	-40	5	-1.43	707472220	263370	7.21	2700	2770	2625	3630	1960	2795	2686.20	0.00	55193	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	581	-2.96	3.13	12	1.25	-930.00	881.00	10484	20230613	-73.72	2590	20240513	6.37	4455	-38.16	20240110	2590	6.37	20240513	13760	-79.98	20230613	2590	6.37	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
57	20240523	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	-125	5	-4.47	427569460	159574	4.37	2700	2745	2625	3630	1960	2795	2679.40	0.00	46252	3748	3271	2993	2516	2238	3510	2755	105	835	500	1900	5	1	21089464	563	-2.87	3.03	12	0.76	-930.00	881.00	10484	20230613	-74.53	2590	20240513	3.09	4455	-40.07	20240110	2590	3.09	20240513	13760	-80.60	20230613	2590	3.09	20240513	0.01	N	304840	500	105 억	0	N	N	N	N
58	20240522	161016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	50	2	1.82	11523227120	3622788	8031.19	2740	3470	2715	3565	1925	2745	3181.85	0.08	-65128	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	589	-3.01	3.17	12	17.18	-930.00	881.00	10484	20230613	-73.34	2590	20240513	7.92	4455	-37.26	20240110	2590	7.92	20240513	13760	-79.69	20230613	2590	7.92	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
59	20240522	151024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	110	2	4.01	10749162685	3345343	7416.13	2740	3470	2715	3565	1925	2745	3213.17	0.08	-79673	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	602	-3.07	3.24	12	15.86	-930.00	881.00	10484	20230613	-72.77	2590	20240513	10.23	4455	-35.91	20240110	2590	10.23	20240513	13760	-79.25	20230613	2590	10.23	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
60	20240522	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	5	2	0.18	131579220	47879	106.14	2740	2785	2715	3565	1925	2745	2748.16	0.08	-3601	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	580	-2.96	3.12	12	0.23	-930.00	881.00	10484	20230613	-73.77	2590	20240513	6.18	4455	-38.27	20240110	2590	6.18	20240513	13760	-80.01	20230613	2590	6.18	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
61	20240522	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	5	2	0.18	108296195	39412	87.37	2740	2785	2715	3565	1925	2745	2747.80	0.08	-3229	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	580	-2.96	3.12	12	0.19	-930.00	881.00	10484	20230613	-73.77	2590	20240513	6.18	4455	-38.27	20240110	2590	6.18	20240513	13760	-80.01	20230613	2590	6.18	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
62	20240522	121138	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-30	5	-1.09	86508760	31432	69.68	2740	2785	2715	3565	1925	2745	2752.25	0.08	128	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	573	-2.92	3.08	12	0.15	-930.00	881.00	10484	20230613	-74.10	2590	20240513	4.83	4455	-39.06	20240110	2590	4.83	20240513	13760	-80.27	20230613	2590	4.83	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
63	20240522	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	25	2	0.91	68658315	24928	55.26	2740	2785	2715	3565	1925	2745	2754.26	0.08	668	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	584	-2.98	3.14	12	0.12	-930.00	881.00	10484	20230613	-73.58	2590	20240513	6.95	4455	-37.82	20240110	2590	6.95	20240513	13760	-79.87	20230613	2590	6.95	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
64	20240522	101023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	0	3	0.00	29641160	10792	23.92	2740	2775	2715	3565	1925	2745	2746.59	0.08	7	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	579	-2.95	3.12	12	0.05	-930.00	881.00	10484	20230613	-73.82	2590	20240513	5.98	4455	-38.38	20240110	2590	5.98	20240513	13760	-80.05	20230613	2590	5.98	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
65	20240522	091025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	20	2	0.73	2244115	818	1.81	2740	2775	2740	3565	1925	2745	2743.42	0.08	-2	2821	2782	2741	2702	2661	2802	2722	105	820	500	1860	5	1	21089464	583	-2.97	3.14	12	0.00	-930.00	881.00	10484	20230613	-73.63	2590	20240513	6.76	4455	-37.93	20240110	2590	6.76	20240513	13760	-79.91	20230613	2590	6.76	20240513	0.00	N	304840	500	105 억	15996	N	N	N	N
66	20240521	161008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	25	2	0.92	122684870	45109	50.70	2715	2780	2700	3535	1905	2720	2719.57	0.06	4227	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	579	-2.95	3.12	12	0.21	-930.00	881.00	10484	20230613	-73.82	2590	20240513	5.98	4455	-38.38	20240110	2590	5.98	20240513	13760	-80.05	20230613	2590	5.98	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
67	20240521	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	25	2	0.92	120292360	44238	49.72	2715	2780	2700	3535	1905	2720	2719.21	0.06	4159	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	579	-2.95	3.12	12	0.21	-930.00	881.00	10484	20230613	-73.82	2590	20240513	5.98	4455	-38.38	20240110	2590	5.98	20240513	13760	-80.05	20230613	2590	5.98	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
68	20240521	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	10	2	0.37	97147435	35813	40.25	2715	2780	2700	3535	1905	2720	2712.63	0.06	1919	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	576	-2.94	3.10	12	0.17	-930.00	881.00	10484	20230613	-73.96	2590	20240513	5.41	4455	-38.72	20240110	2590	5.41	20240513	13760	-80.16	20230613	2590	5.41	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
69	20240521	131019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-15	5	-0.55	69365655	25555	28.72	2715	2780	2700	3535	1905	2720	2714.37	0.06	1157	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	570	-2.91	3.07	12	0.12	-930.00	881.00	10484	20230613	-74.20	2590	20240513	4.44	4455	-39.28	20240110	2590	4.44	20240513	13760	-80.34	20230613	2590	4.44	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
70	20240521	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-20	5	-0.74	60956405	22447	25.23	2715	2780	2700	3535	1905	2720	2715.57	0.06	1158	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	569	-2.90	3.06	12	0.11	-930.00	881.00	10484	20230613	-74.25	2590	20240513	4.25	4455	-39.39	20240110	2590	4.25	20240513	13760	-80.38	20230613	2590	4.25	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
71	20240521	111016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-5	5	-0.18	41850915	15373	17.28	2715	2780	2700	3535	1905	2720	2722.36	0.06	1409	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	573	-2.92	3.08	12	0.07	-930.00	881.00	10484	20230613	-74.10	2590	20240513	4.83	4455	-39.06	20240110	2590	4.83	20240513	13760	-80.27	20230613	2590	4.83	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
72	20240521	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	-5	5	-0.18	28734225	10532	11.84	2715	2780	2700	3535	1905	2720	2728.28	0.06	899	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	573	-2.92	3.08	12	0.05	-930.00	881.00	10484	20230613	-74.10	2590	20240513	4.83	4455	-39.06	20240110	2590	4.83	20240513	13760	-80.27	20230613	2590	4.83	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
73	20240521	091013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-15	5	-0.55	2225005	822	0.92	2715	2715	2700	3535	1905	2720	2706.82	0.06	-240	2873	2796	2698	2621	2523	2835	2660	105	815	500	1840	5	1	21089464	570	-2.91	3.07	12	0.00	-930.00	881.00	10484	20230613	-74.20	2590	20240513	4.44	4455	-39.28	20240110	2590	4.44	20240513	13760	-80.34	20230613	2590	4.44	20240513	0.00	N	304840	500	105 억	11794	N	N	N	N
74	20240517	161020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	20	2	0.75	146185935	54630	116.70	2665	2700	2600	3455	1865	2660	2675.82	0.10	8297	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	565	-2.88	3.04	12	0.26	-930.00	881.00	10484	20230613	-74.44	2590	20240513	3.47	4455	-39.84	20240110	2590	3.47	20240513	13760	-80.52	20230613	2590	3.47	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
75	20240517	151023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	5	2	0.19	141820255	53001	113.22	2665	2700	2600	3455	1865	2660	2675.80	0.10	8206	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	562	-2.87	3.02	12	0.25	-930.00	881.00	10484	20230613	-74.58	2590	20240513	2.90	4455	-40.18	20240110	2590	2.90	20240513	13760	-80.63	20230613	2590	2.90	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
76	20240517	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	15	2	0.56	132893020	49655	106.07	2665	2700	2600	3455	1865	2660	2676.33	0.10	7190	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	564	-2.88	3.04	12	0.24	-930.00	881.00	10484	20230613	-74.48	2590	20240513	3.28	4455	-39.96	20240110	2590	3.28	20240513	13760	-80.56	20230613	2590	3.28	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
77	20240517	131006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	10	2	0.38	127195090	47524	101.52	2665	2700	2600	3455	1865	2660	2676.44	0.10	6913	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	563	-2.87	3.03	12	0.23	-930.00	881.00	10484	20230613	-74.53	2590	20240513	3.09	4455	-40.07	20240110	2590	3.09	20240513	13760	-80.60	20230613	2590	3.09	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
78	20240517	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	10	2	0.38	113322685	42330	90.42	2665	2700	2600	3455	1865	2660	2677.12	0.10	6127	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	563	-2.87	3.03	12	0.20	-930.00	881.00	10484	20230613	-74.53	2590	20240513	3.09	4455	-40.07	20240110	2590	3.09	20240513	13760	-80.60	20230613	2590	3.09	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
79	20240517	111006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	15	2	0.56	103056945	38491	82.22	2665	2700	2600	3455	1865	2660	2677.43	0.10	3529	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	564	-2.88	3.04	12	0.18	-930.00	881.00	10484	20230613	-74.48	2590	20240513	3.28	4455	-39.96	20240110	2590	3.28	20240513	13760	-80.56	20230613	2590	3.28	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
80	20240517	101001	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	5	2	0.19	63565760	23801	50.84	2665	2700	2600	3455	1865	2660	2670.72	0.10	1417	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	562	-2.87	3.02	12	0.11	-930.00	881.00	10484	20230613	-74.58	2590	20240513	2.90	4455	-40.18	20240110	2590	2.90	20240513	13760	-80.63	20230613	2590	2.90	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
81	20240517	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-20	5	-0.75	7598175	2858	6.11	2665	2690	2600	3455	1865	2660	2658.56	0.10	-1313	2743	2701	2663	2621	2583	2722	2642	105	795	500	1800	5	1	21089464	557	-2.84	3.00	12	0.01	-930.00	881.00	10484	20230613	-74.82	2590	20240513	1.93	4455	-40.74	20240110	2590	1.93	20240513	13760	-80.81	20230613	2590	1.93	20240513	0.00	N	304840	500	105 억	20200	N	N	N	N
82	20240516	160958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	25	2	0.95	123959075	46783	287.47	2645	2705	2625	3425	1845	2635	2649.66	0.05	10261	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	561	-2.86	3.02	12	0.22	-930.00	881.00	10484	20230613	-74.63	2590	20240513	2.70	4455	-40.29	20240110	2590	2.70	20240513	13760	-80.67	20230613	2590	2.70	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
83	20240516	150956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	10	2	0.38	119664615	45162	277.51	2645	2705	2625	3425	1845	2635	2649.67	0.05	10317	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	558	-2.84	3.00	12	0.21	-930.00	881.00	10484	20230613	-74.77	2590	20240513	2.12	4455	-40.63	20240110	2590	2.12	20240513	13760	-80.78	20230613	2590	2.12	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
84	20240516	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	-5	5	-0.19	110508725	41702	256.25	2645	2705	2625	3425	1845	2635	2649.96	0.05	10476	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	555	-2.83	2.99	12	0.20	-930.00	881.00	10484	20230613	-74.91	2590	20240513	1.54	4455	-40.97	20240110	2590	1.54	20240513	13760	-80.89	20230613	2590	1.54	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
85	20240516	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	0	3	0.00	103264370	38949	239.33	2645	2705	2625	3425	1845	2635	2651.27	0.05	9990	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	556	-2.83	2.99	12	0.18	-930.00	881.00	10484	20230613	-74.87	2590	20240513	1.74	4455	-40.85	20240110	2590	1.74	20240513	13760	-80.85	20230613	2590	1.74	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
86	20240516	120955	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	30	2	1.14	63636760	23904	146.88	2645	2705	2625	3425	1845	2635	2662.18	0.05	4515	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	562	-2.87	3.02	12	0.11	-930.00	881.00	10484	20230613	-74.58	2590	20240513	2.90	4455	-40.18	20240110	2590	2.90	20240513	13760	-80.63	20230613	2590	2.90	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
87	20240516	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	40	2	1.52	59659465	22413	137.72	2645	2705	2625	3425	1845	2635	2661.82	0.05	4344	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	564	-2.88	3.04	12	0.11	-930.00	881.00	10484	20230613	-74.48	2590	20240513	3.28	4455	-39.96	20240110	2590	3.28	20240513	13760	-80.56	20230613	2590	3.28	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
88	20240516	100958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	35	2	1.33	31290535	11812	72.58	2645	2670	2625	3425	1845	2635	2649.05	0.05	2545	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	563	-2.87	3.03	12	0.06	-930.00	881.00	10484	20230613	-74.53	2590	20240513	3.09	4455	-40.07	20240110	2590	3.09	20240513	13760	-80.60	20230613	2590	3.09	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
89	20240516	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	5	2	0.19	6773950	2561	15.74	2645	2670	2630	3425	1845	2635	2645.04	0.05	-1835	2695	2665	2635	2605	2575	2680	2620	105	790	500	1790	5	1	21089464	557	-2.84	3.00	12	0.01	-930.00	881.00	10484	20230613	-74.82	2590	20240513	1.93	4455	-40.74	20240110	2590	1.93	20240513	13760	-80.81	20230613	2590	1.93	20240513	0.00	N	304840	500	105 억	9995	N	N	N	N
90	20240514	161009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	15	2	0.57	42693660	16274	28.62	2605	2665	2605	3405	1835	2620	2623.43	0.06	-2500	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	556	-2.83	2.99	12	0.08	-930.00	881.00	10484	20230613	-74.87	2590	20240513	1.74	4455	-40.85	20240110	2590	1.74	20240513	13760	-80.85	20230613	2590	1.74	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
91	20240514	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2625	5	2	0.19	30938275	11796	20.75	2605	2665	2605	3405	1835	2620	2622.78	0.06	-2036	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	554	-2.82	2.98	12	0.06	-930.00	881.00	10484	20230613	-74.96	2590	20240513	1.35	4455	-41.08	20240110	2590	1.35	20240513	13760	-80.92	20230613	2590	1.35	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
92	20240514	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	0	3	0.00	19661270	7477	13.15	2605	2665	2605	3405	1835	2620	2629.57	0.06	-2038	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	553	-2.82	2.97	12	0.04	-930.00	881.00	10484	20230613	-75.01	2590	20240513	1.16	4455	-41.19	20240110	2590	1.16	20240513	13760	-80.96	20230613	2590	1.16	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
93	20240514	131012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	0	3	0.00	16398705	6233	10.96	2605	2665	2605	3405	1835	2620	2630.95	0.06	-2038	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	553	-2.82	2.97	12	0.03	-930.00	881.00	10484	20230613	-75.01	2590	20240513	1.16	4455	-41.19	20240110	2590	1.16	20240513	13760	-80.96	20230613	2590	1.16	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
94	20240514	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	15	2	0.57	11704750	4444	7.82	2605	2665	2605	3405	1835	2620	2633.83	0.06	-745	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	556	-2.83	2.99	12	0.02	-930.00	881.00	10484	20230613	-74.87	2590	20240513	1.74	4455	-40.85	20240110	2590	1.74	20240513	13760	-80.85	20230613	2590	1.74	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
95	20240514	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	20	2	0.76	10744805	4080	7.18	2605	2665	2605	3405	1835	2620	2633.53	0.06	-744	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	557	-2.84	3.00	12	0.02	-930.00	881.00	10484	20230613	-74.82	2590	20240513	1.93	4455	-40.74	20240110	2590	1.93	20240513	13760	-80.81	20230613	2590	1.93	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
96	20240514	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	25	2	0.95	9062955	3441	6.05	2605	2665	2605	3405	1835	2620	2633.81	0.06	-467	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	558	-2.84	3.00	12	0.02	-930.00	881.00	10484	20230613	-74.77	2590	20240513	2.12	4455	-40.63	20240110	2590	2.12	20240513	13760	-80.78	20230613	2590	2.12	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
97	20240514	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2630	10	2	0.38	2519420	965	1.70	2605	2630	2605	3405	1835	2620	2610.80	0.06	197	2713	2666	2628	2581	2543	2647	2562	105	785	500	1780	5	1	21089464	555	-2.83	2.99	12	0.00	-930.00	881.00	10484	20230613	-74.91	2590	20240513	1.54	4455	-40.97	20240110	2590	1.54	20240513	13760	-80.89	20230613	2590	1.54	20240513	0.00	N	304840	500	105 억	12495	N	N	N	N
98	20240513	161006	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2620	-45	5	-1.69	146757210	55977	132.53	2670	2675	2590	3460	1870	2665	2621.74	0.14	-12559	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	553	-2.82	2.97	12	0.27	-930.00	881.00	10522	20230504	-75.10	2590	20240513	1.16	4455	-41.19	20240110	2590	1.16	20240513	13760	-80.96	20230613	2590	1.16	20240513	0.00	N	304840	500	105 억	28856	N	N	N	N
99	20240513	151008	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-35	5	-1.31	142435405	54329	128.63	2670	2675	2590	3460	1870	2665	2621.72	0.14	-12209	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	555	-2.83	2.99	12	0.26	-930.00	881.00	10522	20230504	-75.00	2590	20240513	1.54	4455	-40.97	20240110	2590	1.54	20240513	13760	-80.89	20230613	2590	1.54	20240513	0.00	N	304840	500	105 억	28856	N	N	N	N
100	20240513	141009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2630	-35	5	-1.31	119974910	45825	108.50	2670	2675	2590	3460	1870	2665	2618.11	0.14	-10241	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	555	-2.83	2.99	12	0.22	-930.00	881.00	10522	20230504	-75.00	2590	20240513	1.54	4455	-40.97	20240110	2590	1.54	20240513	13760	-80.89	20230613	2590	1.54	20240513	0.00	N	304840	500	105 억	28856	N	N	N	N
101	20240513	131003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2625	-40	5	-1.50	103682365	39611	93.78	2670	2675	2590	3460	1870	2665	2617.51	0.14	-10196	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	554	-2.82	2.98	12	0.19	-930.00	881.00	10522	20230504	-75.05	2590	20240513	1.35	4455	-41.08	20240110	2590	1.35	20240513	13760	-80.92	20230613	2590	1.35	20240513	0.00	N	304840	500	105 억	28856	N	N	N	N
102	20240513	121006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	-50	5	-1.88	52396305	19903	47.12	2670	2675	2615	3460	1870	2665	2632.58	0.14	-7361	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	551	-2.81	2.97	12	0.09	-930.00	881.00	10522	20230504	-75.15	2610	20240417	0.19	4455	-41.30	20240110	2610	0.19	20240417	13760	-81.00	20230613	2610	0.19	20240417	0.00	N	304840	500	105 억	28856	N	N	N	N
103	20240513	111006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-25	5	-0.94	29734240	11265	26.67	2670	2675	2625	3460	1870	2665	2639.52	0.14	-6512	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	557	-2.84	3.00	12	0.05	-930.00	881.00	10522	20230504	-74.91	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13760	-80.81	20230613	2610	1.15	20240417	0.00	N	304840	500	105 억	28856	N	N	N	N
104	20240513	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-15	5	-0.56	17455940	6605	15.64	2670	2675	2630	3460	1870	2665	2642.84	0.14	-2572	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	559	-2.85	3.01	12	0.03	-930.00	881.00	10522	20230504	-74.81	2610	20240417	1.53	4455	-40.52	20240110	2610	1.53	20240417	13760	-80.74	20230613	2610	1.53	20240417	0.00	N	304840	500	105 억	28856	N	N	N	N
105	20240513	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-30	5	-1.13	6607095	2502	5.92	2670	2675	2630	3460	1870	2665	2640.73	0.14	-701	2805	2735	2680	2610	2555	2727	2602	105	795	500	1810	5	1	21089464	556	-2.83	2.99	12	0.01	-930.00	881.00	10522	20230504	-74.96	2610	20240417	0.96	4455	-40.85	20240110	2610	0.96	20240417	13760	-80.85	20230613	2610	0.96	20240417	0.00	N	304840	500	105 억	28856	N	N	N	N
106	20240510	160937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	0	3	0.00	111937000	42236	85.09	2665	2750	2625	3460	1870	2665	2650.27	0.14	216	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	562	-2.87	3.02	12	0.20	-930.00	881.00	10522	20230504	-74.67	2610	20240417	2.11	4455	-40.18	20240110	2610	2.11	20240417	13760	-80.63	20230613	2610	2.11	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
107	20240510	150945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2660	-5	5	-0.19	110759200	41794	84.20	2665	2750	2625	3460	1870	2665	2650.12	0.14	217	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	561	-2.86	3.02	12	0.20	-930.00	881.00	10522	20230504	-74.72	2610	20240417	1.92	4455	-40.29	20240110	2610	1.92	20240417	13760	-80.67	20230613	2610	1.92	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
108	20240510	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	-20	5	-0.75	107781145	40672	81.94	2665	2750	2625	3460	1870	2665	2650.01	0.14	1091	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	558	-2.84	3.00	12	0.19	-930.00	881.00	10522	20230504	-74.86	2610	20240417	1.34	4455	-40.63	20240110	2610	1.34	20240417	13760	-80.78	20230613	2610	1.34	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
109	20240510	130940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-25	5	-0.94	103666250	39118	78.81	2665	2750	2625	3460	1870	2665	2650.09	0.14	1256	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	557	-2.84	3.00	12	0.19	-930.00	881.00	10522	20230504	-74.91	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13760	-80.81	20230613	2610	1.15	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
110	20240510	120934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	-20	5	-0.75	102397115	38638	77.85	2665	2750	2625	3460	1870	2665	2650.17	0.14	1256	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	558	-2.84	3.00	12	0.18	-930.00	881.00	10522	20230504	-74.86	2610	20240417	1.34	4455	-40.63	20240110	2610	1.34	20240417	13760	-80.78	20230613	2610	1.34	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
111	20240510	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2640	-25	5	-0.94	98564790	37186	74.92	2665	2750	2625	3460	1870	2665	2650.59	0.14	1650	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	557	-2.84	3.00	12	0.18	-930.00	881.00	10522	20230504	-74.91	2610	20240417	1.15	4455	-40.74	20240110	2610	1.15	20240417	13760	-80.81	20230613	2610	1.15	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
112	20240510	100938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-15	5	-0.56	39942000	14917	30.05	2665	2750	2625	3460	1870	2665	2677.62	0.14	-6546	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	559	-2.85	3.01	12	0.07	-930.00	881.00	10522	20230504	-74.81	2610	20240417	1.53	4455	-40.52	20240110	2610	1.53	20240417	13760	-80.74	20230613	2610	1.53	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
113	20240510	090941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	55	2	2.06	15067620	5607	11.30	2665	2750	2625	3460	1870	2665	2687.29	0.14	-1461	2768	2716	2663	2611	2558	2690	2585	105	795	500	1810	5	1	21089464	574	-2.92	3.09	12	0.03	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13760	-80.23	20230613	2610	4.21	20240417	0.00	N	304840	500	105 억	28649	N	N	N	N
114	20240509	160959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2665	-20	5	-0.74	132551850	49623	140.04	2685	2715	2610	3490	1880	2685	2671.18	0.16	-4421	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	562	-2.87	3.02	12	0.24	-930.00	881.00	10522	20230504	-74.67	2610	20240509	2.11	4455	-40.18	20240110	2610	2.11	20240509	13760	-80.63	20230613	2610	2.11	20240509	0.00	N	304840	500	105 억	33058	N	N	N	N
115	20240509	150957	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2640	-45	5	-1.68	127419395	47693	134.59	2685	2715	2610	3490	1880	2685	2671.66	0.16	-3534	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	557	-2.84	3.00	12	0.23	-930.00	881.00	10522	20230504	-74.91	2610	20240509	1.15	4455	-40.74	20240110	2610	1.15	20240509	13760	-80.81	20230613	2610	1.15	20240509	0.00	N	304840	500	105 억	33058	N	N	N	N
116	20240509	140849	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-30	5	-1.12	92814990	34609	97.67	2685	2715	2655	3490	1880	2685	2681.82	0.16	-2721	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	560	-2.85	3.01	12	0.16	-930.00	881.00	10522	20230504	-74.77	2610	20240417	1.72	4455	-40.40	20240110	2610	1.72	20240417	13760	-80.70	20230613	2610	1.72	20240417	0.00	N	304840	500	105 억	33058	N	N	N	N
117	20240509	130940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2670	-15	5	-0.56	65755900	24450	69.00	2685	2715	2670	3490	1880	2685	2689.40	0.16	1766	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	563	-2.87	3.03	12	0.12	-930.00	881.00	10522	20230504	-74.62	2610	20240417	2.30	4455	-40.07	20240110	2610	2.30	20240417	13760	-80.60	20230613	2610	2.30	20240417	0.00	N	304840	500	105 억	33058	N	N	N	N
118	20240509	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	5	2	0.19	61621495	22907	64.65	2685	2715	2670	3490	1880	2685	2690.07	0.16	1902	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	567	-2.89	3.05	12	0.11	-930.00	881.00	10522	20230504	-74.43	2610	20240417	3.07	4455	-39.62	20240110	2610	3.07	20240417	13760	-80.45	20230613	2610	3.07	20240417	0.00	N	304840	500	105 억	33058	N	N	N	N
119	20240509	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	20	2	0.74	43688655	16229	45.80	2685	2715	2670	3490	1880	2685	2692.01	0.16	1240	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	570	-2.91	3.07	12	0.08	-930.00	881.00	10522	20230504	-74.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13760	-80.34	20230613	2610	3.64	20240417	0.00	N	304840	500	105 억	33058	N	N	N	N
120	20240509	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	-5	5	-0.19	23608510	8793	24.81	2685	2715	2670	3490	1880	2685	2684.92	0.16	1699	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	565	-2.88	3.04	12	0.04	-930.00	881.00	10522	20230504	-74.53	2610	20240417	2.68	4455	-39.84	20240110	2610	2.68	20240417	13760	-80.52	20230613	2610	2.68	20240417	0.00	N	304840	500	105 억	33058	N	N	N	N
121	20240509	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	5	2	0.19	5568675	2073	5.85	2685	2715	2685	3490	1880	2685	2686.29	0.16	-9	2768	2726	2688	2646	2608	2707	2627	105	805	500	1820	5	1	21089464	567	-2.89	3.05	12	0.01	-930.00	881.00	10522	20230504	-74.43	2610	20240417	3.07	4455	-39.62	20240110	2610	3.07	20240417	13760	-80.45	20230613	2610	3.07	20240417	0.00	N	304840	500	105 억	33058	N	N	N	N
122	20240508	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	-5	5	-0.19	94927720	35355	89.74	2690	2730	2650	3495	1885	2690	2684.99	0.16	-456	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	566	-2.89	3.05	12	0.17	-930.00	881.00	10522	20230504	-74.48	2610	20240417	2.87	4455	-39.73	20240110	2610	2.87	20240417	13760	-80.49	20230613	2610	2.87	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
123	20240508	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	-15	5	-0.56	86893430	32351	82.11	2690	2730	2650	3495	1885	2690	2685.96	0.16	-525	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	564	-2.88	3.04	12	0.15	-930.00	881.00	10522	20230504	-74.58	2610	20240417	2.49	4455	-39.96	20240110	2610	2.49	20240417	13760	-80.56	20230613	2610	2.49	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
124	20240508	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	-5	5	-0.19	77168995	28718	72.89	2690	2730	2650	3495	1885	2690	2687.13	0.16	-696	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	566	-2.89	3.05	12	0.14	-930.00	881.00	10522	20230504	-74.48	2610	20240417	2.87	4455	-39.73	20240110	2610	2.87	20240417	13760	-80.49	20230613	2610	2.87	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
125	20240508	130915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	-10	5	-0.37	71047250	26440	67.11	2690	2730	2650	3495	1885	2690	2687.11	0.16	-709	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	565	-2.88	3.04	12	0.13	-930.00	881.00	10522	20230504	-74.53	2610	20240417	2.68	4455	-39.84	20240110	2610	2.68	20240417	13760	-80.52	20230613	2610	2.68	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
126	20240508	120913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2685	-5	5	-0.19	65006125	24178	61.37	2690	2730	2650	3495	1885	2690	2688.65	0.16	-552	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	566	-2.89	3.05	12	0.11	-930.00	881.00	10522	20230504	-74.48	2610	20240417	2.87	4455	-39.73	20240110	2610	2.87	20240417	13760	-80.49	20230613	2610	2.87	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
127	20240508	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-25	5	-0.93	40989160	15221	38.63	2690	2730	2665	3495	1885	2690	2692.93	0.16	-614	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	562	-2.87	3.02	12	0.07	-930.00	881.00	10522	20230504	-74.67	2610	20240417	2.11	4455	-40.18	20240110	2610	2.11	20240417	13760	-80.63	20230613	2610	2.11	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
128	20240508	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	40	2	1.49	22739065	8417	21.36	2690	2730	2670	3495	1885	2690	2701.56	0.16	-764	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	576	-2.94	3.10	12	0.04	-930.00	881.00	10522	20230504	-74.05	2610	20240417	4.60	4455	-38.72	20240110	2610	4.60	20240417	13760	-80.16	20230613	2610	4.60	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
129	20240508	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2675	-15	5	-0.56	2933620	1091	2.77	2690	2720	2670	3495	1885	2690	2688.93	0.16	-303	2770	2730	2690	2650	2610	2710	2630	105	805	500	1820	5	1	21089464	564	-2.88	3.04	12	0.01	-930.00	881.00	10522	20230504	-74.58	2610	20240417	2.49	4455	-39.96	20240110	2610	2.49	20240417	13760	-80.56	20230613	2610	2.49	20240417	0.00	N	304840	500	105 억	33498	N	N	N	N
130	20240503	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	0	3	0.00	78641440	29075	51.70	2715	2765	2695	3525	1905	2715	2704.78	0.17	-323	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	573	-2.92	3.08	12	0.14	-930.00	881.00	10522	20230504	-74.20	2610	20240417	4.02	4455	-39.06	20240110	2610	4.02	20240417	13810	-80.34	20230504	2610	4.02	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
131	20240503	150945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	0	3	0.00	75942605	28081	49.93	2715	2765	2695	3525	1905	2715	2704.41	0.17	-320	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	573	-2.92	3.08	12	0.13	-930.00	881.00	10522	20230504	-74.20	2610	20240417	4.02	4455	-39.06	20240110	2610	4.02	20240417	13810	-80.34	20230504	2610	4.02	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
132	20240503	140947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	0	3	0.00	67075475	24812	44.12	2715	2765	2695	3525	1905	2715	2703.35	0.17	1190	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	573	-2.92	3.08	12	0.12	-930.00	881.00	10522	20230504	-74.20	2610	20240417	4.02	4455	-39.06	20240110	2610	4.02	20240417	13810	-80.34	20230504	2610	4.02	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
133	20240503	130946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	5	2	0.18	66304265	24528	43.61	2715	2765	2695	3525	1905	2715	2703.21	0.17	1190	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	574	-2.92	3.09	12	0.12	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
134	20240503	120943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	5	2	0.18	37288360	13784	24.51	2715	2765	2700	3525	1905	2715	2705.19	0.17	-50	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	574	-2.92	3.09	12	0.07	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
135	20240503	110942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-10	5	-0.37	34948515	12918	22.97	2715	2765	2700	3525	1905	2715	2705.41	0.17	-39	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	570	-2.91	3.07	12	0.06	-930.00	881.00	10522	20230504	-74.29	2610	20240417	3.64	4455	-39.28	20240110	2610	3.64	20240417	13810	-80.41	20230504	2610	3.64	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
136	20240503	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	5	2	0.18	13861695	5117	9.10	2715	2765	2700	3525	1905	2715	2708.95	0.17	791	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	574	-2.92	3.09	12	0.02	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
137	20240503	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	20	2	0.74	610150	224	0.40	2715	2765	2715	3525	1905	2715	2723.88	0.17	-29	2778	2746	2718	2686	2658	2762	2702	105	810	500	1840	5	1	21089464	577	-2.94	3.10	12	0.00	-930.00	881.00	10522	20230504	-74.01	2610	20240417	4.79	4455	-38.61	20240110	2610	4.79	20240417	13810	-80.20	20230504	2610	4.79	20240417	0.00	N	304840	500	105 억	36081	N	N	N	N
138	20240502	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	20	2	0.74	152531160	56242	205.29	2690	2750	2690	3500	1890	2695	2712.05	0.12	10192	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	573	-2.92	3.08	12	0.27	-930.00	881.00	10522	20230504	-74.20	2610	20240417	4.02	4455	-39.06	20240110	2610	4.02	20240417	13810	-80.34	20230504	2610	4.02	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
139	20240502	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	20	2	0.74	150942650	55657	203.15	2690	2750	2690	3500	1890	2695	2712.02	0.12	10190	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	573	-2.92	3.08	12	0.26	-930.00	881.00	10522	20230504	-74.20	2610	20240417	4.02	4455	-39.06	20240110	2610	4.02	20240417	13810	-80.34	20230504	2610	4.02	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
140	20240502	140931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	30	2	1.11	148677660	54824	200.11	2690	2750	2690	3500	1890	2695	2711.91	0.12	9976	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	575	-2.93	3.09	12	0.26	-930.00	881.00	10522	20230504	-74.10	2610	20240417	4.41	4455	-38.83	20240110	2610	4.41	20240417	13810	-80.27	20230504	2610	4.41	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
141	20240502	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	30	2	1.11	143928715	53084	193.76	2690	2750	2690	3500	1890	2695	2711.34	0.12	9751	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	575	-2.93	3.09	12	0.25	-930.00	881.00	10522	20230504	-74.10	2610	20240417	4.41	4455	-38.83	20240110	2610	4.41	20240417	13810	-80.27	20230504	2610	4.41	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
142	20240502	120925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2715	20	2	0.74	138304770	51018	186.22	2690	2750	2690	3500	1890	2695	2710.90	0.12	9188	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	573	-2.92	3.08	12	0.24	-930.00	881.00	10522	20230504	-74.20	2610	20240417	4.02	4455	-39.06	20240110	2610	4.02	20240417	13810	-80.34	20230504	2610	4.02	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
143	20240502	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	15	2	0.56	123527640	45566	166.32	2690	2750	2690	3500	1890	2695	2710.96	0.12	9228	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	572	-2.91	3.08	12	0.22	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
144	20240502	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	25	2	0.93	52346650	19210	70.12	2690	2750	2690	3500	1890	2695	2724.97	0.12	6788	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	574	-2.92	3.09	12	0.09	-930.00	881.00	10522	20230504	-74.15	2610	20240417	4.21	4455	-38.95	20240110	2610	4.21	20240417	13810	-80.30	20230504	2610	4.21	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N
145	20240502	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	15	2	0.56	17871735	6539	23.87	2690	2750	2690	3500	1890	2695	2733.10	0.12	-1346	2751	2722	2701	2672	2651	2712	2662	105	805	500	1830	5	1	21089464	572	-2.91	3.08	12	0.03	-930.00	881.00	10522	20230504	-74.24	2610	20240417	3.83	4455	-39.17	20240110	2610	3.83	20240417	13810	-80.38	20230504	2610	3.83	20240417	0.00	N	304840	500	105 억	25889	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History