KissMeData/307280/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	24	2	1.53	163650500	102985	41.42	1570	1600	1569	2040	1102	1573	1589.07	1.34	17195	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	590	10.65	1.68	12	0.28	150.00	953.00	2635	20230615	-39.39	1473	20231130	8.42	1990	-19.75	20240325	1550	3.03	20240208	2635	-39.39	20230615	1473	8.42	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
3	20240531	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	24	2	1.53	161876233	101874	40.98	1570	1600	1569	2040	1102	1573	1588.99	1.34	17195	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	590	10.65	1.68	12	0.28	150.00	953.00	2635	20230615	-39.39	1473	20231130	8.42	1990	-19.75	20240325	1550	3.03	20240208	2635	-39.39	20230615	1473	8.42	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
4	20240531	141152	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	20	2	1.27	138394604	87101	35.03	1570	1600	1569	2040	1102	1573	1588.90	1.34	19036	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	589	10.62	1.67	12	0.24	150.00	953.00	2635	20230615	-39.54	1473	20231130	8.15	1990	-19.95	20240325	1550	2.77	20240208	2635	-39.54	20230615	1473	8.15	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
5	20240531	131156	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	22	2	1.40	132949631	83679	33.66	1570	1600	1569	2040	1102	1573	1588.81	1.34	19388	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	589	10.63	1.67	12	0.23	150.00	953.00	2635	20230615	-39.47	1473	20231130	8.28	1990	-19.85	20240325	1550	2.90	20240208	2635	-39.47	20230615	1473	8.28	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
6	20240531	121158	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	26	2	1.65	118854067	74864	30.11	1570	1600	1569	2040	1102	1573	1587.60	1.34	19388	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	591	10.66	1.68	12	0.20	150.00	953.00	2635	20230615	-39.32	1473	20231130	8.55	1990	-19.65	20240325	1550	3.16	20240208	2635	-39.32	20230615	1473	8.55	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
7	20240531	111155	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	13	2	0.83	77583646	48883	19.66	1570	1600	1569	2040	1102	1573	1587.13	1.34	11325	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	586	10.57	1.66	12	0.13	150.00	953.00	2635	20230615	-39.81	1473	20231130	7.67	1990	-20.30	20240325	1550	2.32	20240208	2635	-39.81	20230615	1473	7.67	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
8	20240531	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	16	2	1.02	63812637	40187	16.16	1570	1600	1569	2040	1102	1573	1587.89	1.34	12464	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	587	10.59	1.67	12	0.11	150.00	953.00	2635	20230615	-39.70	1473	20231130	7.88	1990	-20.15	20240325	1550	2.52	20240208	2635	-39.70	20230615	1473	7.88	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
9	20240531	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	12	2	0.76	15959301	10126	4.07	1570	1585	1570	2040	1102	1573	1576.07	1.34	8745	1637	1604	1582	1549	1527	1594	1539	37	467	100	1160	1	1	36959013	586	10.57	1.66	12	0.03	150.00	953.00	2635	20230615	-39.85	1473	20231130	7.60	1990	-20.35	20240325	1550	2.26	20240208	2635	-39.85	20230615	1473	7.60	20231130	3.07	N	307280	100	36 억	496057	N	N	N	N
10	20240530	161150	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	-42	5	-2.60	392639079	248598	298.36	1615	1615	1560	2095	1131	1615	1579.41	1.43	-33778	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	581	10.49	1.65	12	0.67	150.00	953.00	2635	20230615	-40.30	1473	20231130	6.79	1990	-20.95	20240325	1550	1.48	20240208	2635	-40.30	20230615	1473	6.79	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
11	20240530	151150	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	-44	5	-2.72	383908194	243041	291.69	1615	1615	1560	2095	1131	1615	1579.60	1.43	-31094	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	581	10.47	1.65	12	0.66	150.00	953.00	2635	20230615	-40.38	1473	20231130	6.65	1990	-21.06	20240325	1550	1.35	20240208	2635	-40.38	20230615	1473	6.65	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
12	20240530	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	1568	-47	5	-2.91	321924742	203427	244.15	1615	1615	1568	2095	1131	1615	1582.51	1.43	-14251	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	580	10.45	1.65	12	0.55	150.00	953.00	2635	20230615	-40.49	1473	20231130	6.45	1990	-21.21	20240325	1550	1.16	20240208	2635	-40.49	20230615	1473	6.45	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
13	20240530	131151	57	100.00	KOSDAQ	제약	N	N	N	N	N	1579	-36	5	-2.23	256877000	162061	194.50	1615	1615	1572	2095	1131	1615	1585.06	1.43	-6724	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	584	10.53	1.66	12	0.44	150.00	953.00	2635	20230615	-40.08	1473	20231130	7.20	1990	-20.65	20240325	1550	1.87	20240208	2635	-40.08	20230615	1473	7.20	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
14	20240530	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	-34	5	-2.11	242368841	152848	183.44	1615	1615	1573	2095	1131	1615	1585.68	1.43	-7320	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	584	10.54	1.66	12	0.41	150.00	953.00	2635	20230615	-40.00	1473	20231130	7.33	1990	-20.55	20240325	1550	2.00	20240208	2635	-40.00	20230615	1473	7.33	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
15	20240530	111150	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-25	5	-1.55	157960352	99292	119.17	1615	1615	1575	2095	1131	1615	1590.86	1.43	-12656	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	588	10.60	1.67	12	0.27	150.00	953.00	2635	20230615	-39.66	1473	20231130	7.94	1990	-20.10	20240325	1550	2.58	20240208	2635	-39.66	20230615	1473	7.94	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
16	20240530	101152	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	-19	5	-1.18	97344950	61013	73.23	1615	1615	1588	2095	1131	1615	1595.48	1.43	-14520	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	590	10.64	1.67	12	0.17	150.00	953.00	2635	20230615	-39.43	1473	20231130	8.35	1990	-19.80	20240325	1550	2.97	20240208	2635	-39.43	20230615	1473	8.35	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
17	20240530	091151	57	100.00	KOSDAQ	제약	N	N	N	N	N	1611	-4	5	-0.25	11065234	6915	8.30	1615	1615	1600	2095	1131	1615	1600.16	1.43	-3324	1631	1623	1613	1605	1595	1618	1600	37	480	100	1190	1	1	36959013	595	10.74	1.69	12	0.02	150.00	953.00	2635	20230615	-38.86	1473	20231130	9.37	1990	-19.05	20240325	1550	3.94	20240208	2635	-38.86	20230615	1473	9.37	20231130	3.06	N	307280	100	36 억	529835	N	N	N	N
18	20240529	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-2	5	-0.12	134298017	83320	92.71	1617	1621	1603	2100	1132	1617	1611.83	1.49	-19208	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	597	10.77	1.69	12	0.23	150.00	953.00	2635	20230615	-38.71	1473	20231130	9.64	1990	-18.84	20240325	1550	4.19	20240208	2635	-38.71	20230615	1473	9.64	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
19	20240529	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	1	2	0.06	127499092	79105	88.02	1617	1621	1603	2100	1132	1617	1611.77	1.49	-18638	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	598	10.79	1.70	12	0.21	150.00	953.00	2635	20230615	-38.60	1473	20231130	9.84	1990	-18.69	20240325	1550	4.39	20240208	2635	-38.60	20230615	1473	9.84	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
20	20240529	141140	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	-3	5	-0.19	90878875	56432	62.79	1617	1621	1603	2100	1132	1617	1610.41	1.49	-13406	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	597	10.76	1.69	12	0.15	150.00	953.00	2635	20230615	-38.75	1473	20231130	9.57	1990	-18.89	20240325	1550	4.13	20240208	2635	-38.75	20230615	1473	9.57	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
21	20240529	131143	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-7	5	-0.43	73221170	45482	50.61	1617	1621	1603	2100	1132	1617	1609.89	1.49	-12707	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	595	10.73	1.69	12	0.12	150.00	953.00	2635	20230615	-38.90	1473	20231130	9.30	1990	-19.10	20240325	1550	3.87	20240208	2635	-38.90	20230615	1473	9.30	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
22	20240529	121142	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	-8	5	-0.49	61132131	37971	42.25	1617	1621	1603	2100	1132	1617	1609.96	1.49	-11540	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	595	10.73	1.69	12	0.10	150.00	953.00	2635	20230615	-38.94	1473	20231130	9.23	1990	-19.15	20240325	1550	3.81	20240208	2635	-38.94	20230615	1473	9.23	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
23	20240529	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-4	5	-0.25	50740885	31519	35.07	1617	1621	1603	2100	1132	1617	1609.84	1.49	-11361	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	596	10.75	1.69	12	0.09	150.00	953.00	2635	20230615	-38.79	1473	20231130	9.50	1990	-18.94	20240325	1550	4.06	20240208	2635	-38.79	20230615	1473	9.50	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
24	20240529	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	1606	-11	5	-0.68	30887496	19157	21.32	1617	1621	1606	2100	1132	1617	1612.33	1.49	-10570	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	594	10.71	1.69	12	0.05	150.00	953.00	2635	20230615	-39.05	1473	20231130	9.03	1990	-19.30	20240325	1550	3.61	20240208	2635	-39.05	20230615	1473	9.03	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
25	20240529	091136	57	100.00	KOSDAQ	제약	N	N	N	N	N	1612	-5	5	-0.31	2872020	1780	1.98	1617	1621	1611	2100	1132	1617	1613.42	1.49	-1616	1637	1626	1619	1608	1601	1632	1614	37	483	100	1190	1	1	36959013	596	10.75	1.69	12	0.00	150.00	953.00	2635	20230615	-38.82	1473	20231130	9.44	1990	-18.99	20240325	1550	4.00	20240208	2635	-38.82	20230615	1473	9.44	20231130	3.12	N	307280	100	36 억	549043	N	N	N	N
26	20240528	161132	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	2	2	0.12	145332761	89668	73.62	1615	1630	1612	2095	1131	1615	1620.79	1.50	-4642	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	598	10.78	1.70	12	0.24	150.00	953.00	2635	20230615	-38.63	1473	20231130	9.78	1990	-18.74	20240325	1550	4.32	20240208	2635	-38.63	20230615	1473	9.78	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
27	20240528	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	1616	1	2	0.06	130150748	80279	65.91	1615	1630	1612	2095	1131	1615	1621.23	1.50	-4142	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	597	10.77	1.70	12	0.22	150.00	953.00	2635	20230615	-38.67	1473	20231130	9.71	1990	-18.79	20240325	1550	4.26	20240208	2635	-38.67	20230615	1473	9.71	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
28	20240528	141137	57	100.00	KOSDAQ	제약	N	N	N	N	N	1616	1	2	0.06	105999640	65332	53.64	1615	1630	1612	2095	1131	1615	1622.48	1.50	4598	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	597	10.77	1.70	12	0.18	150.00	953.00	2635	20230615	-38.67	1473	20231130	9.71	1990	-18.79	20240325	1550	4.26	20240208	2635	-38.67	20230615	1473	9.71	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
29	20240528	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	1626	11	2	0.68	79330483	48862	40.11	1615	1630	1612	2095	1131	1615	1623.56	1.50	2685	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	601	10.84	1.71	12	0.13	150.00	953.00	2635	20230615	-38.29	1473	20231130	10.39	1990	-18.29	20240325	1550	4.90	20240208	2635	-38.29	20230615	1473	10.39	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
30	20240528	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	12	2	0.74	64717724	39872	32.73	1615	1630	1612	2095	1131	1615	1623.14	1.50	8757	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	601	10.85	1.71	12	0.11	150.00	953.00	2635	20230615	-38.25	1473	20231130	10.45	1990	-18.24	20240325	1550	4.97	20240208	2635	-38.25	20230615	1473	10.45	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
31	20240528	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	10	2	0.62	42513923	26227	21.53	1615	1630	1612	2095	1131	1615	1621.00	1.50	9590	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	601	10.83	1.71	12	0.07	150.00	953.00	2635	20230615	-38.33	1473	20231130	10.32	1990	-18.34	20240325	1550	4.84	20240208	2635	-38.33	20230615	1473	10.32	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
32	20240528	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	12	2	0.74	39851192	24587	20.19	1615	1630	1612	2095	1131	1615	1620.82	1.50	9744	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	601	10.85	1.71	12	0.07	150.00	953.00	2635	20230615	-38.25	1473	20231130	10.45	1990	-18.24	20240325	1550	4.97	20240208	2635	-38.25	20230615	1473	10.45	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
33	20240528	091136	57	100.00	KOSDAQ	제약	N	N	N	N	N	1628	13	2	0.80	3234653	1998	1.64	1615	1630	1614	2095	1131	1615	1618.95	1.50	0	1649	1632	1617	1600	1585	1624	1592	37	480	100	1190	1	1	36959013	602	10.85	1.71	12	0.01	150.00	953.00	2635	20230615	-38.22	1473	20231130	10.52	1990	-18.19	20240325	1550	5.03	20240208	2635	-38.22	20230615	1473	10.52	20231130	3.08	N	307280	100	36 억	553685	N	N	N	N
34	20240527	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-20	5	-1.22	194584301	120307	117.02	1621	1634	1602	2125	1145	1635	1617.40	1.60	-36543	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	597	10.77	1.69	12	0.33	150.00	953.00	2635	20230615	-38.71	1473	20231130	9.64	1990	-18.84	20240325	1550	4.19	20240208	2635	-38.71	20230615	1473	9.64	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
35	20240527	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	1612	-23	5	-1.41	179990728	111267	108.22	1621	1634	1602	2125	1145	1635	1617.65	1.60	-36796	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	596	10.75	1.69	12	0.30	150.00	953.00	2635	20230615	-38.82	1473	20231130	9.44	1990	-18.99	20240325	1550	4.00	20240208	2635	-38.82	20230615	1473	9.44	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
36	20240527	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-20	5	-1.22	152277867	94076	91.50	1621	1634	1602	2125	1145	1635	1618.67	1.60	-35655	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	597	10.77	1.69	12	0.25	150.00	953.00	2635	20230615	-38.71	1473	20231130	9.64	1990	-18.84	20240325	1550	4.19	20240208	2635	-38.71	20230615	1473	9.64	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
37	20240527	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	-13	5	-0.80	150679823	93088	90.54	1621	1634	1602	2125	1145	1635	1618.68	1.60	-35653	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	599	10.81	1.70	12	0.25	150.00	953.00	2635	20230615	-38.44	1473	20231130	10.12	1990	-18.49	20240325	1550	4.65	20240208	2635	-38.44	20230615	1473	10.12	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
38	20240527	121131	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	-15	5	-0.92	136614292	84350	82.04	1621	1634	1602	2125	1145	1635	1619.61	1.60	-35644	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	599	10.80	1.70	12	0.23	150.00	953.00	2635	20230615	-38.52	1473	20231130	9.98	1990	-18.59	20240325	1550	4.52	20240208	2635	-38.52	20230615	1473	9.98	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
39	20240527	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	-13	5	-0.80	79387617	48977	47.64	1621	1634	1602	2125	1145	1635	1620.92	1.60	-29320	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	599	10.81	1.70	12	0.13	150.00	953.00	2635	20230615	-38.44	1473	20231130	10.12	1990	-18.49	20240325	1550	4.65	20240208	2635	-38.44	20230615	1473	10.12	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
40	20240527	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	1634	-1	5	-0.06	18610527	11429	11.12	1621	1634	1620	2125	1145	1635	1628.36	1.60	-7500	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	604	10.89	1.71	12	0.03	150.00	953.00	2635	20230615	-37.99	1473	20231130	10.93	1990	-17.89	20240325	1550	5.42	20240208	2635	-37.99	20230615	1473	10.93	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
41	20240527	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	-5	5	-0.31	2414886	1489	1.45	1621	1634	1620	2125	1145	1635	1621.82	1.60	-174	1675	1655	1635	1615	1595	1645	1605	37	490	100	1200	1	1	36959013	602	10.87	1.71	12	0.00	150.00	953.00	2635	20230615	-38.14	1473	20231130	10.66	1990	-18.09	20240325	1550	5.16	20240208	2635	-38.14	20230615	1473	10.66	20231130	3.13	N	307280	100	36 억	590228	N	N	N	N
42	20240524	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	-20	5	-1.21	168174531	102807	56.93	1655	1655	1615	2150	1159	1655	1635.83	1.63	-16158	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	604	10.90	1.72	12	0.28	150.00	953.00	2635	20230615	-37.95	1473	20231130	11.00	1990	-17.84	20240325	1550	5.48	20240208	2635	-37.95	20230615	1473	11.00	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
43	20240524	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1633	-22	5	-1.33	166902890	102029	56.50	1655	1655	1615	2150	1159	1655	1635.84	1.63	-15842	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	604	10.89	1.71	12	0.28	150.00	953.00	2635	20230615	-38.03	1473	20231130	10.86	1990	-17.94	20240325	1550	5.35	20240208	2635	-38.03	20230615	1473	10.86	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
44	20240524	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-14	5	-0.85	126395002	77240	42.77	1655	1655	1615	2150	1159	1655	1636.39	1.63	-8086	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	606	10.94	1.72	12	0.21	150.00	953.00	2635	20230615	-37.72	1473	20231130	11.41	1990	-17.54	20240325	1550	5.87	20240208	2635	-37.72	20230615	1473	11.41	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
45	20240524	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1640	-15	5	-0.91	102788804	62827	34.79	1655	1655	1615	2150	1159	1655	1636.06	1.63	-7361	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	606	10.93	1.72	12	0.17	150.00	953.00	2635	20230615	-37.76	1473	20231130	11.34	1990	-17.59	20240325	1550	5.81	20240208	2635	-37.76	20230615	1473	11.34	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
46	20240524	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	-20	5	-1.21	97537289	59624	33.02	1655	1655	1615	2150	1159	1655	1635.87	1.63	-6557	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	604	10.90	1.72	12	0.16	150.00	953.00	2635	20230615	-37.95	1473	20231130	11.00	1990	-17.84	20240325	1550	5.48	20240208	2635	-37.95	20230615	1473	11.00	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
47	20240524	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1636	-19	5	-1.15	90738986	55464	30.71	1655	1655	1615	2150	1159	1655	1636.00	1.63	-5577	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	605	10.91	1.72	12	0.15	150.00	953.00	2635	20230615	-37.91	1473	20231130	11.07	1990	-17.79	20240325	1550	5.55	20240208	2635	-37.91	20230615	1473	11.07	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
48	20240524	101036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1636	-19	5	-1.15	76307767	46639	25.83	1655	1655	1615	2150	1159	1655	1636.14	1.63	-4413	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	605	10.91	1.72	12	0.13	150.00	953.00	2635	20230615	-37.91	1473	20231130	11.07	1990	-17.79	20240325	1550	5.55	20240208	2635	-37.91	20230615	1473	11.07	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
49	20240524	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	-5	5	-0.30	5171565	3132	1.73	1655	1655	1649	2150	1159	1655	1651.20	1.63	-2217	1698	1676	1664	1642	1630	1670	1636	37	495	100	1220	1	1	36959013	610	11.00	1.73	12	0.01	150.00	953.00	2635	20230615	-37.38	1473	20231130	12.02	1990	-17.09	20240325	1550	6.45	20240208	2635	-37.38	20230615	1473	12.02	20231130	3.12	N	307280	100	36 억	602298	N	N	N	N
50	20240523	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	-29	5	-1.72	293277071	176037	283.92	1668	1686	1652	2185	1179	1684	1666.01	1.65	-6743	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	612	11.03	1.74	12	0.48	150.00	953.00	2635	20230615	-37.19	1473	20231130	12.36	1990	-16.83	20240325	1550	6.77	20240208	2635	-37.19	20230615	1473	12.36	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
51	20240523	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	-21	5	-1.25	259274906	155519	250.82	1668	1686	1652	2185	1179	1684	1667.16	1.65	-6074	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	615	11.09	1.75	12	0.42	150.00	953.00	2635	20230615	-36.89	1473	20231130	12.90	1990	-16.43	20240325	1550	7.29	20240208	2635	-36.89	20230615	1473	12.90	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
52	20240523	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1671	-13	5	-0.77	179223589	107422	173.25	1668	1686	1652	2185	1179	1684	1668.41	1.65	11518	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	618	11.14	1.75	12	0.29	150.00	953.00	2635	20230615	-36.58	1473	20231130	13.44	1990	-16.03	20240325	1550	7.81	20240208	2635	-36.58	20230615	1473	13.44	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
53	20240523	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	1673	-11	5	-0.65	161661753	96932	156.33	1668	1686	1652	2185	1179	1684	1667.79	1.65	13578	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	618	11.15	1.76	12	0.26	150.00	953.00	2635	20230615	-36.51	1473	20231130	13.58	1990	-15.93	20240325	1550	7.94	20240208	2635	-36.51	20230615	1473	13.58	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
54	20240523	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1676	-8	5	-0.48	139336557	83610	134.85	1668	1686	1652	2185	1179	1684	1666.51	1.65	19845	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	619	11.17	1.76	12	0.23	150.00	953.00	2635	20230615	-36.39	1473	20231130	13.78	1990	-15.78	20240325	1550	8.13	20240208	2635	-36.39	20230615	1473	13.78	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
55	20240523	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	0	3	0.00	134617621	80796	130.31	1668	1686	1652	2185	1179	1684	1666.14	1.65	22068	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	622	11.23	1.77	12	0.22	150.00	953.00	2635	20230615	-36.09	1473	20231130	14.32	1990	-15.38	20240325	1550	8.65	20240208	2635	-36.09	20230615	1473	14.32	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
56	20240523	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	1675	-9	5	-0.53	107839714	64798	104.51	1668	1686	1652	2185	1179	1684	1664.24	1.65	31727	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	619	11.17	1.76	12	0.18	150.00	953.00	2635	20230615	-36.43	1473	20231130	13.71	1990	-15.83	20240325	1550	8.06	20240208	2635	-36.43	20230615	1473	13.71	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
57	20240523	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	1668	-16	5	-0.95	21844912	13128	21.17	1668	1686	1655	2185	1179	1684	1663.99	1.65	-4663	1720	1701	1683	1664	1646	1711	1674	37	501	100	1240	1	1	36959013	616	11.12	1.75	12	0.04	150.00	953.00	2635	20230615	-36.70	1473	20231130	13.24	1990	-16.18	20240325	1550	7.61	20240208	2635	-36.70	20230615	1473	13.24	20231130	3.12	N	307280	100	36 억	609032	N	N	N	N
58	20240522	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1684	1	2	0.06	104830691	62003	40.75	1683	1702	1665	2185	1179	1683	1690.74	1.69	-15269	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	622	11.23	1.77	12	0.17	150.00	953.00	2635	20230615	-36.09	1473	20231130	14.32	1990	-15.38	20240325	1550	8.65	20240208	2635	-36.09	20230615	1473	14.32	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
59	20240522	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	9	2	0.53	99731796	58976	38.76	1683	1702	1665	2185	1179	1683	1691.06	1.69	-14772	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	625	11.28	1.78	12	0.16	150.00	953.00	2635	20230615	-35.79	1473	20231130	14.87	1990	-14.97	20240325	1550	9.16	20240208	2635	-35.79	20230615	1473	14.87	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
60	20240522	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	6	2	0.36	79040714	46751	30.73	1683	1702	1665	2185	1179	1683	1690.67	1.69	-12719	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	624	11.26	1.77	12	0.13	150.00	953.00	2635	20230615	-35.90	1473	20231130	14.66	1990	-15.13	20240325	1550	8.97	20240208	2635	-35.90	20230615	1473	14.66	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
61	20240522	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	7	2	0.42	66336827	39224	25.78	1683	1702	1665	2185	1179	1683	1691.23	1.69	-7386	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	625	11.27	1.77	12	0.11	150.00	953.00	2635	20230615	-35.86	1473	20231130	14.73	1990	-15.08	20240325	1550	9.03	20240208	2635	-35.86	20230615	1473	14.73	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
62	20240522	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	9	2	0.53	62551909	36984	24.31	1683	1702	1665	2185	1179	1683	1691.32	1.69	-7998	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	625	11.28	1.78	12	0.10	150.00	953.00	2635	20230615	-35.79	1473	20231130	14.87	1990	-14.97	20240325	1550	9.16	20240208	2635	-35.79	20230615	1473	14.87	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
63	20240522	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	14	2	0.83	58075678	34339	22.57	1683	1702	1665	2185	1179	1683	1691.25	1.69	-6435	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	627	11.31	1.78	12	0.09	150.00	953.00	2635	20230615	-35.60	1473	20231130	15.21	1990	-14.72	20240325	1550	9.48	20240208	2635	-35.60	20230615	1473	15.21	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
64	20240522	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	0	3	0.00	8889088	5302	3.48	1683	1686	1665	2185	1179	1683	1676.55	1.69	-2652	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	622	11.22	1.77	12	0.01	150.00	953.00	2635	20230615	-36.13	1473	20231130	14.26	1990	-15.43	20240325	1550	8.58	20240208	2635	-36.13	20230615	1473	14.26	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
65	20240522	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	-1	5	-0.06	393921	236	0.16	1683	1683	1665	2185	1179	1683	1669.16	1.69	-10	1706	1694	1679	1667	1652	1700	1673	37	502	100	1240	1	1	36959013	622	11.21	1.76	12	0.00	150.00	953.00	2635	20230615	-36.17	1473	20231130	14.19	1990	-15.48	20240325	1550	8.52	20240208	2635	-36.17	20230615	1473	14.19	20231130	3.12	N	307280	100	36 억	624306	N	N	N	N
66	20240521	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1683	-8	5	-0.47	254219732	152090	94.96	1680	1691	1664	2195	1184	1691	1671.50	1.73	-14267	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	622	11.22	1.77	12	0.41	150.00	953.00	2635	20230615	-36.13	1473	20231130	14.26	1990	-15.43	20240325	1550	8.58	20240208	2635	-36.13	20230615	1473	14.26	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
67	20240521	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-6	5	-0.35	250850366	150088	93.71	1680	1691	1664	2195	1184	1691	1671.34	1.73	-14067	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	623	11.23	1.77	12	0.41	150.00	953.00	2635	20230615	-36.05	1473	20231130	14.39	1990	-15.33	20240325	1550	8.71	20240208	2635	-36.05	20230615	1473	14.39	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
68	20240521	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-21	5	-1.24	203781577	121988	76.17	1680	1691	1664	2195	1184	1691	1670.49	1.73	-14537	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	617	11.13	1.75	12	0.33	150.00	953.00	2635	20230615	-36.62	1473	20231130	13.37	1990	-16.08	20240325	1550	7.74	20240208	2635	-36.62	20230615	1473	13.37	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
69	20240521	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1670	-21	5	-1.24	164388299	98406	61.44	1680	1691	1664	2195	1184	1691	1670.49	1.73	-21337	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	617	11.13	1.75	12	0.27	150.00	953.00	2635	20230615	-36.62	1473	20231130	13.37	1990	-16.08	20240325	1550	7.74	20240208	2635	-36.62	20230615	1473	13.37	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
70	20240521	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-26	5	-1.54	130132917	77924	48.66	1680	1691	1664	2195	1184	1691	1669.97	1.73	-8193	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	615	11.10	1.75	12	0.21	150.00	953.00	2635	20230615	-36.81	1473	20231130	13.03	1990	-16.33	20240325	1550	7.42	20240208	2635	-36.81	20230615	1473	13.03	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
71	20240521	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	-27	5	-1.60	108541767	64960	40.56	1680	1691	1664	2195	1184	1691	1670.87	1.73	-7441	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	615	11.09	1.75	12	0.18	150.00	953.00	2635	20230615	-36.85	1473	20231130	12.97	1990	-16.38	20240325	1550	7.35	20240208	2635	-36.85	20230615	1473	12.97	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
72	20240521	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1667	-24	5	-1.42	58055968	34671	21.65	1680	1691	1666	2195	1184	1691	1674.44	1.73	-106	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	616	11.11	1.75	12	0.09	150.00	953.00	2635	20230615	-36.74	1473	20231130	13.17	1990	-16.23	20240325	1550	7.55	20240208	2635	-36.74	20230615	1473	13.17	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
73	20240521	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	0	3	0.00	12792915	7601	4.75	1680	1691	1680	2195	1184	1691	1682.96	1.73	82	1731	1711	1690	1670	1649	1721	1680	37	504	100	1250	1	1	36959013	625	11.27	1.77	12	0.02	150.00	953.00	2635	20230615	-35.83	1473	20231130	14.80	1990	-15.03	20240325	1550	9.10	20240208	2635	-35.83	20230615	1473	14.80	20231130	3.22	N	307280	100	36 억	638577	N	N	N	N
74	20240517	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1680	-43	5	-2.50	1111493831	662419	76.68	1719	1719	1648	2235	1207	1723	1677.93	1.45	112792	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	621	11.20	1.76	12	1.79	150.00	953.00	2635	20230615	-36.24	1473	20231130	14.05	1990	-15.58	20240325	1550	8.39	20240208	2635	-36.24	20230615	1473	14.05	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
75	20240517	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-38	5	-2.21	1105533988	658876	76.27	1719	1719	1648	2235	1207	1723	1677.91	1.45	113563	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	623	11.23	1.77	12	1.78	150.00	953.00	2635	20230615	-36.05	1473	20231130	14.39	1990	-15.33	20240325	1550	8.71	20240208	2635	-36.05	20230615	1473	14.39	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
76	20240517	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1692	-31	5	-1.80	957043775	571252	66.13	1719	1719	1648	2235	1207	1723	1675.34	1.45	109141	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	625	11.28	1.78	12	1.55	150.00	953.00	2635	20230615	-35.79	1473	20231130	14.87	1990	-14.97	20240325	1550	9.16	20240208	2635	-35.79	20230615	1473	14.87	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
77	20240517	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	-57	5	-3.31	865880118	516783	59.82	1719	1719	1648	2235	1207	1723	1675.52	1.45	74023	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	616	11.11	1.75	12	1.40	150.00	953.00	2635	20230615	-36.77	1473	20231130	13.10	1990	-16.28	20240325	1550	7.48	20240208	2635	-36.77	20230615	1473	13.10	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
78	20240517	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	-57	5	-3.31	804632192	480077	55.57	1719	1719	1648	2235	1207	1723	1676.04	1.45	72680	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	616	11.11	1.75	12	1.30	150.00	953.00	2635	20230615	-36.77	1473	20231130	13.10	1990	-16.28	20240325	1550	7.48	20240208	2635	-36.77	20230615	1473	13.10	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
79	20240517	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-23	5	-1.33	407360141	242278	28.05	1719	1719	1658	2235	1207	1723	1681.37	1.45	22039	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	628	11.33	1.78	12	0.66	150.00	953.00	2635	20230615	-35.48	1473	20231130	15.41	1990	-14.57	20240325	1550	9.68	20240208	2635	-35.48	20230615	1473	15.41	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
80	20240517	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	-41	5	-2.38	275579146	163948	18.98	1719	1719	1658	2235	1207	1723	1680.88	1.45	7972	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	622	11.21	1.76	12	0.44	150.00	953.00	2635	20230615	-36.17	1473	20231130	14.19	1990	-15.48	20240325	1550	8.52	20240208	2635	-36.17	20230615	1473	14.19	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
81	20240517	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1688	-35	5	-2.03	63925354	37672	4.36	1719	1719	1683	2235	1207	1723	1696.87	1.45	-6363	1807	1765	1741	1699	1675	1753	1687	37	512	100	1270	1	1	36959013	624	11.25	1.77	12	0.10	150.00	953.00	2635	20230615	-35.94	1473	20231130	14.60	1990	-15.18	20240325	1550	8.90	20240208	2635	-35.94	20230615	1473	14.60	20231130	3.38	N	307280	100	36 억	535418	N	N	N	N
82	20240516	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-114	5	-6.21	1484584197	856447	400.59	1769	1783	1717	2385	1286	1837	1733.48	2.07	-228662	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	637	11.49	1.81	12	2.32	150.00	953.00	2635	20230615	-34.61	1473	20231130	16.97	1990	-13.42	20240325	1550	11.16	20240208	2635	-34.61	20230615	1473	16.97	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
83	20240516	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-109	5	-5.93	1439389093	830220	388.32	1769	1783	1717	2385	1286	1837	1733.74	2.07	-223169	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	639	11.52	1.81	12	2.25	150.00	953.00	2635	20230615	-34.42	1473	20231130	17.31	1990	-13.17	20240325	1550	11.48	20240208	2635	-34.42	20230615	1473	17.31	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
84	20240516	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	-111	5	-6.04	1288810999	743160	347.60	1769	1783	1717	2385	1286	1837	1734.23	2.07	-210514	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	638	11.51	1.81	12	2.01	150.00	953.00	2635	20230615	-34.50	1473	20231130	17.18	1990	-13.27	20240325	1550	11.35	20240208	2635	-34.50	20230615	1473	17.18	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
85	20240516	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1727	-110	5	-5.99	1218596455	702481	328.57	1769	1783	1717	2385	1286	1837	1734.70	2.07	-206339	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	638	11.51	1.81	12	1.90	150.00	953.00	2635	20230615	-34.46	1473	20231130	17.24	1990	-13.22	20240325	1550	11.42	20240208	2635	-34.46	20230615	1473	17.24	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
86	20240516	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-109	5	-5.93	1100584506	634155	296.61	1769	1783	1717	2385	1286	1837	1735.51	2.07	-187863	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	639	11.52	1.81	12	1.72	150.00	953.00	2635	20230615	-34.42	1473	20231130	17.31	1990	-13.17	20240325	1550	11.48	20240208	2635	-34.42	20230615	1473	17.31	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
87	20240516	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-106	5	-5.77	918297071	528874	247.37	1769	1783	1717	2385	1286	1837	1736.32	2.07	-160938	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	640	11.54	1.82	12	1.43	150.00	953.00	2635	20230615	-34.31	1473	20231130	17.52	1990	-13.02	20240325	1550	11.68	20240208	2635	-34.31	20230615	1473	17.52	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
88	20240516	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	-112	5	-6.10	814598138	468817	219.28	1769	1783	1717	2385	1286	1837	1737.56	2.07	-128832	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	638	11.50	1.81	12	1.27	150.00	953.00	2635	20230615	-34.54	1473	20231130	17.11	1990	-13.32	20240325	1550	11.29	20240208	2635	-34.54	20230615	1473	17.11	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
89	20240516	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-92	5	-5.01	257864883	147472	68.98	1769	1783	1720	2385	1286	1837	1748.57	2.07	-13451	1873	1855	1833	1815	1793	1864	1824	37	548	100	1350	1	1	36959013	645	11.63	1.83	12	0.40	150.00	953.00	2635	20230615	-33.78	1473	20231130	18.47	1990	-12.31	20240325	1550	12.58	20240208	2635	-33.78	20230615	1473	18.47	20231130	3.48	N	307280	100	36 억	764961	N	N	N	N
90	20240514	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	4	2	0.22	254120503	138578	59.75	1811	1851	1811	2380	1284	1833	1833.77	1.94	48205	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	679	12.25	1.93	12	0.37	150.00	953.00	2635	20230615	-30.28	1473	20231130	24.71	1990	-7.69	20240325	1550	18.52	20240208	2635	-30.28	20230615	1473	24.71	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
91	20240514	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	0	3	0.00	253336732	138151	59.57	1811	1851	1811	2380	1284	1833	1833.77	1.94	48005	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	677	12.22	1.92	12	0.37	150.00	953.00	2635	20230615	-30.44	1473	20231130	24.44	1990	-7.89	20240325	1550	18.26	20240208	2635	-30.44	20230615	1473	24.44	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
92	20240514	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	11	2	0.60	198149249	108016	46.58	1811	1851	1811	2380	1284	1833	1834.44	1.94	41981	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	682	12.29	1.93	12	0.29	150.00	953.00	2635	20230615	-30.02	1473	20231130	25.19	1990	-7.34	20240325	1550	18.97	20240208	2635	-30.02	20230615	1473	25.19	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
93	20240514	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-3	5	-0.16	93438571	51141	22.05	1811	1839	1811	2380	1284	1833	1827.08	1.94	2131	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	676	12.20	1.92	12	0.14	150.00	953.00	2635	20230615	-30.55	1473	20231130	24.24	1990	-8.04	20240325	1550	18.06	20240208	2635	-30.55	20230615	1473	24.24	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
94	20240514	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-5	5	-0.27	78373911	42909	18.50	1811	1839	1811	2380	1284	1833	1826.51	1.94	2132	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	676	12.19	1.92	12	0.12	150.00	953.00	2635	20230615	-30.63	1473	20231130	24.10	1990	-8.14	20240325	1550	17.94	20240208	2635	-30.63	20230615	1473	24.10	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
95	20240514	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	0	3	0.00	69628668	38115	16.43	1811	1839	1811	2380	1284	1833	1826.80	1.94	2132	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	677	12.22	1.92	12	0.10	150.00	953.00	2635	20230615	-30.44	1473	20231130	24.44	1990	-7.89	20240325	1550	18.26	20240208	2635	-30.44	20230615	1473	24.44	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
96	20240514	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	2	2	0.11	36222853	19837	8.55	1811	1839	1811	2380	1284	1833	1826.02	1.94	2843	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	678	12.23	1.93	12	0.05	150.00	953.00	2635	20230615	-30.36	1473	20231130	24.58	1990	-7.79	20240325	1550	18.39	20240208	2635	-30.36	20230615	1473	24.58	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
97	20240514	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	5	2	0.27	9479575	5215	2.25	1811	1839	1811	2380	1284	1833	1817.74	1.94	941	1883	1858	1829	1804	1775	1870	1816	37	547	100	1350	1	1	36959013	679	12.25	1.93	12	0.01	150.00	953.00	2635	20230615	-30.25	1473	20231130	24.78	1990	-7.64	20240325	1550	18.58	20240208	2635	-30.25	20230615	1473	24.78	20231130	3.53	N	307280	100	36 억	716910	N	N	N	N
98	20240513	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	32	2	1.78	420801040	229914	158.26	1801	1854	1800	2340	1261	1801	1830.25	1.87	25420	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	677	12.22	1.92	12	0.62	150.00	953.00	2635	20230615	-30.44	1473	20231130	24.44	1990	-7.89	20240325	1550	18.26	20240208	2635	-30.44	20230615	1473	24.44	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
99	20240513	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	29	2	1.61	413224305	225781	155.41	1801	1854	1800	2340	1261	1801	1830.20	1.87	25317	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	676	12.20	1.92	12	0.61	150.00	953.00	2635	20230615	-30.55	1473	20231130	24.24	1990	-8.04	20240325	1550	18.06	20240208	2635	-30.55	20230615	1473	24.24	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
100	20240513	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	23	2	1.28	400467174	218792	150.60	1801	1854	1800	2340	1261	1801	1830.36	1.87	24479	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	674	12.16	1.91	12	0.59	150.00	953.00	2635	20230615	-30.78	1473	20231130	23.83	1990	-8.34	20240325	1550	17.68	20240208	2635	-30.78	20230615	1473	23.83	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
101	20240513	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	28	2	1.55	368050456	200963	138.33	1801	1854	1800	2340	1261	1801	1831.43	1.87	22787	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	676	12.19	1.92	12	0.54	150.00	953.00	2635	20230615	-30.59	1473	20231130	24.17	1990	-8.09	20240325	1550	18.00	20240208	2635	-30.59	20230615	1473	24.17	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
102	20240513	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	27	2	1.50	347351034	189629	130.53	1801	1854	1800	2340	1261	1801	1831.74	1.87	18889	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	676	12.19	1.92	12	0.51	150.00	953.00	2635	20230615	-30.63	1473	20231130	24.10	1990	-8.14	20240325	1550	17.94	20240208	2635	-30.63	20230615	1473	24.10	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
103	20240513	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	12	2	0.67	334950661	182794	125.82	1801	1854	1800	2340	1261	1801	1832.39	1.87	18198	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	670	12.09	1.90	12	0.49	150.00	953.00	2635	20230615	-31.20	1473	20231130	23.08	1990	-8.89	20240325	1550	16.97	20240208	2635	-31.20	20230615	1473	23.08	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
104	20240513	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	38	2	2.11	277495285	151198	104.08	1801	1854	1800	2340	1261	1801	1835.31	1.87	15823	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	680	12.26	1.93	12	0.41	150.00	953.00	2635	20230615	-30.21	1473	20231130	24.85	1990	-7.59	20240325	1550	18.65	20240208	2635	-30.21	20230615	1473	24.85	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
105	20240513	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	19	2	1.05	25989492	14324	9.86	1801	1823	1800	2340	1261	1801	1814.40	1.87	-854	1850	1825	1807	1782	1764	1816	1773	37	539	100	1330	1	1	36959013	673	12.13	1.91	12	0.04	150.00	953.00	2635	20230615	-30.93	1473	20231130	23.56	1990	-8.54	20240325	1550	17.42	20240208	2635	-30.93	20230615	1473	23.56	20231130	3.46	N	307280	100	36 억	691562	N	N	N	N
106	20240510	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	1801	-31	5	-1.69	263256706	145277	76.87	1822	1832	1789	2380	1283	1832	1812.10	2.01	-48112	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	666	12.01	1.89	12	0.39	150.00	953.00	2635	20230615	-31.65	1473	20231130	22.27	1990	-9.50	20240325	1550	16.19	20240208	2635	-31.65	20230615	1473	22.27	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
107	20240510	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1803	-29	5	-1.58	248635046	137169	72.58	1822	1832	1789	2380	1283	1832	1812.62	2.01	-46700	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	666	12.02	1.89	12	0.37	150.00	953.00	2635	20230615	-31.57	1473	20231130	22.40	1990	-9.40	20240325	1550	16.32	20240208	2635	-31.57	20230615	1473	22.40	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
108	20240510	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-17	5	-0.93	238812235	131740	69.70	1822	1832	1789	2380	1283	1832	1812.75	2.01	-44671	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	671	12.10	1.90	12	0.36	150.00	953.00	2635	20230615	-31.12	1473	20231130	23.22	1990	-8.79	20240325	1550	17.10	20240208	2635	-31.12	20230615	1473	23.22	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
109	20240510	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-22	5	-1.20	225253458	124271	65.75	1822	1832	1789	2380	1283	1832	1812.60	2.01	-42136	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	669	12.07	1.90	12	0.34	150.00	953.00	2635	20230615	-31.31	1473	20231130	22.88	1990	-9.05	20240325	1550	16.77	20240208	2635	-31.31	20230615	1473	22.88	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
110	20240510	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	-30	5	-1.64	214029551	118050	62.46	1822	1832	1789	2380	1283	1832	1813.04	2.01	-41259	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	666	12.01	1.89	12	0.32	150.00	953.00	2635	20230615	-31.61	1473	20231130	22.34	1990	-9.45	20240325	1550	16.26	20240208	2635	-31.61	20230615	1473	22.34	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
111	20240510	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1815	-17	5	-0.93	116953686	64255	34.00	1822	1832	1810	2380	1283	1832	1820.15	2.01	-32138	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	671	12.10	1.90	12	0.17	150.00	953.00	2635	20230615	-31.12	1473	20231130	23.22	1990	-8.79	20240325	1550	17.10	20240208	2635	-31.12	20230615	1473	23.22	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
112	20240510	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-4	5	-0.22	74672084	40947	21.67	1822	1832	1812	2380	1283	1832	1823.63	2.01	-21548	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	676	12.19	1.92	12	0.11	150.00	953.00	2635	20230615	-30.63	1473	20231130	24.10	1990	-8.14	20240325	1550	17.94	20240208	2635	-30.63	20230615	1473	24.10	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
113	20240510	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-10	5	-0.55	15063873	8283	4.38	1822	1822	1812	2380	1283	1832	1818.64	2.01	-3842	1876	1854	1835	1813	1794	1844	1803	37	548	100	1350	1	1	36959013	673	12.15	1.91	12	0.02	150.00	953.00	2635	20230615	-30.85	1473	20231130	23.69	1990	-8.44	20240325	1550	17.55	20240208	2635	-30.85	20230615	1473	23.69	20231130	3.45	N	307280	100	36 억	742381	N	N	N	N
114	20240509	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-16	5	-0.87	346019017	188694	98.21	1848	1857	1816	2400	1294	1848	1833.76	2.07	-22913	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	677	12.21	1.92	12	0.51	150.00	953.00	2635	20230615	-30.47	1473	20231130	24.37	1990	-7.94	20240325	1550	18.19	20240208	2635	-30.47	20230615	1473	24.37	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
115	20240509	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-16	5	-0.87	343353498	187239	97.45	1848	1857	1816	2400	1294	1848	1833.77	2.07	-22696	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	677	12.21	1.92	12	0.51	150.00	953.00	2635	20230615	-30.47	1473	20231130	24.37	1990	-7.94	20240325	1550	18.19	20240208	2635	-30.47	20230615	1473	24.37	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
116	20240509	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-16	5	-0.87	312133195	170090	88.53	1848	1857	1820	2400	1294	1848	1835.11	2.07	-10057	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	677	12.21	1.92	12	0.46	150.00	953.00	2635	20230615	-30.47	1473	20231130	24.37	1990	-7.94	20240325	1550	18.19	20240208	2635	-30.47	20230615	1473	24.37	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
117	20240509	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-20	5	-1.08	308185187	167929	87.40	1848	1857	1820	2400	1294	1848	1835.21	2.07	-8909	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	676	12.19	1.92	12	0.45	150.00	953.00	2635	20230615	-30.63	1473	20231130	24.10	1990	-8.14	20240325	1550	17.94	20240208	2635	-30.63	20230615	1473	24.10	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
118	20240509	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-19	5	-1.03	226439564	123093	64.07	1848	1857	1822	2400	1294	1848	1839.58	2.07	156	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	676	12.19	1.92	12	0.33	150.00	953.00	2635	20230615	-30.59	1473	20231130	24.17	1990	-8.09	20240325	1550	18.00	20240208	2635	-30.59	20230615	1473	24.17	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
119	20240509	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-26	5	-1.41	201684591	109533	57.01	1848	1857	1822	2400	1294	1848	1841.31	2.07	7545	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	673	12.15	1.91	12	0.30	150.00	953.00	2635	20230615	-30.85	1473	20231130	23.69	1990	-8.44	20240325	1550	17.55	20240208	2635	-30.85	20230615	1473	23.69	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
120	20240509	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-13	5	-0.70	147931926	80121	41.70	1848	1857	1829	2400	1294	1848	1846.36	2.07	17612	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	678	12.23	1.93	12	0.22	150.00	953.00	2635	20230615	-30.36	1473	20231130	24.58	1990	-7.79	20240325	1550	18.39	20240208	2635	-30.36	20230615	1473	24.58	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
121	20240509	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	-3	5	-0.16	4886531	2642	1.38	1848	1852	1845	2400	1294	1848	1849.56	2.07	-355	1874	1861	1842	1829	1810	1867	1835	37	552	100	1360	1	1	36959013	682	12.30	1.94	12	0.01	150.00	953.00	2635	20230615	-29.98	1473	20231130	25.25	1990	-7.29	20240325	1550	19.03	20240208	2635	-29.98	20230615	1473	25.25	20231130	3.34	N	307280	100	36 억	765144	N	N	N	N
122	20240508	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	18	2	0.98	351259580	191116	135.01	1825	1855	1823	2375	1281	1830	1837.94	1.87	73974	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	683	12.32	1.94	12	0.52	150.00	953.00	2635	20230615	-29.87	1473	20231130	25.46	1990	-7.14	20240325	1550	19.23	20240208	2635	-29.87	20230615	1473	25.46	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
123	20240508	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	19	2	1.04	329372146	179232	126.61	1825	1855	1823	2375	1281	1830	1837.69	1.87	71096	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	683	12.33	1.94	12	0.48	150.00	953.00	2635	20230615	-29.83	1473	20231130	25.53	1990	-7.09	20240325	1550	19.29	20240208	2635	-29.83	20230615	1473	25.53	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
124	20240508	140918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	12	2	0.66	193585084	105611	74.60	1825	1845	1823	2375	1281	1830	1833.00	1.87	28328	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	681	12.28	1.93	12	0.29	150.00	953.00	2635	20230615	-30.09	1473	20231130	25.05	1990	-7.44	20240325	1550	18.84	20240208	2635	-30.09	20230615	1473	25.05	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
125	20240508	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	1	2	0.05	129163900	70555	49.84	1825	1842	1823	2375	1281	1830	1830.68	1.87	305	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	677	12.21	1.92	12	0.19	150.00	953.00	2635	20230615	-30.51	1473	20231130	24.30	1990	-7.99	20240325	1550	18.13	20240208	2635	-30.51	20230615	1473	24.30	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
126	20240508	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	1	2	0.05	103121734	56323	39.79	1825	1842	1823	2375	1281	1830	1830.90	1.87	-1684	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	677	12.21	1.92	12	0.15	150.00	953.00	2635	20230615	-30.51	1473	20231130	24.30	1990	-7.99	20240325	1550	18.13	20240208	2635	-30.51	20230615	1473	24.30	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
127	20240508	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	-5	5	-0.27	92462302	50483	35.66	1825	1842	1823	2375	1281	1830	1831.55	1.87	-1725	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	675	12.17	1.92	12	0.14	150.00	953.00	2635	20230615	-30.74	1473	20231130	23.90	1990	-8.29	20240325	1550	17.74	20240208	2635	-30.74	20230615	1473	23.90	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
128	20240508	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	3	2	0.16	46874668	25520	18.03	1825	1842	1825	2375	1281	1830	1836.78	1.87	-2989	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	677	12.22	1.92	12	0.07	150.00	953.00	2635	20230615	-30.44	1473	20231130	24.44	1990	-7.89	20240325	1550	18.26	20240208	2635	-30.44	20230615	1473	24.44	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
129	20240508	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	3	2	0.16	5647024	3082	2.18	1825	1833	1825	2375	1281	1830	1832.26	1.87	-113	1858	1843	1836	1821	1814	1840	1818	37	545	100	1350	1	1	36959013	677	12.22	1.92	12	0.01	150.00	953.00	2635	20230615	-30.44	1473	20231130	24.44	1990	-7.89	20240325	1550	18.26	20240208	2635	-30.44	20230615	1473	24.44	20231130	3.27	N	307280	100	36 억	691321	N	N	N	N
130	20240503	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	5	2	0.27	198570738	107508	140.74	1845	1856	1838	2395	1292	1845	1847.03	1.93	-6208	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	684	12.33	1.94	12	0.29	150.00	953.00	2635	20230615	-29.79	1473	20231130	25.59	1990	-7.04	20240325	1550	19.35	20240208	2635	-29.79	20230615	1473	25.59	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
131	20240503	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	4	2	0.22	189987303	102864	134.66	1845	1856	1838	2395	1292	1845	1846.98	1.93	-5616	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	683	12.33	1.94	12	0.28	150.00	953.00	2635	20230615	-29.83	1473	20231130	25.53	1990	-7.09	20240325	1550	19.29	20240208	2635	-29.83	20230615	1473	25.53	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
132	20240503	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-3	5	-0.16	186040863	100729	131.86	1845	1856	1838	2395	1292	1845	1846.94	1.93	-5616	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	681	12.28	1.93	12	0.27	150.00	953.00	2635	20230615	-30.09	1473	20231130	25.05	1990	-7.44	20240325	1550	18.84	20240208	2635	-30.09	20230615	1473	25.05	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
133	20240503	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	4	2	0.22	119710456	64843	84.88	1845	1855	1838	2395	1292	1845	1846.16	1.93	-5238	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	683	12.33	1.94	12	0.18	150.00	953.00	2635	20230615	-29.83	1473	20231130	25.53	1990	-7.09	20240325	1550	19.29	20240208	2635	-29.83	20230615	1473	25.53	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
134	20240503	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	4	2	0.22	115457174	62541	81.87	1845	1855	1838	2395	1292	1845	1846.10	1.93	-4968	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	683	12.33	1.94	12	0.17	150.00	953.00	2635	20230615	-29.83	1473	20231130	25.53	1990	-7.09	20240325	1550	19.29	20240208	2635	-29.83	20230615	1473	25.53	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
135	20240503	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	1851	6	2	0.33	91588693	49576	64.90	1845	1855	1838	2395	1292	1845	1847.44	1.93	-4968	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	684	12.34	1.94	12	0.13	150.00	953.00	2635	20230615	-29.75	1473	20231130	25.66	1990	-6.98	20240325	1550	19.42	20240208	2635	-29.75	20230615	1473	25.66	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
136	20240503	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	4	2	0.22	26395124	14314	18.74	1845	1855	1838	2395	1292	1845	1844.01	1.93	-5628	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	683	12.33	1.94	12	0.04	150.00	953.00	2635	20230615	-29.83	1473	20231130	25.53	1990	-7.09	20240325	1550	19.29	20240208	2635	-29.83	20230615	1473	25.53	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
137	20240503	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	7	2	0.38	3953997	2143	2.81	1845	1852	1845	2395	1292	1845	1845.08	1.93	-295	1875	1859	1840	1824	1805	1868	1833	37	550	100	1360	1	1	36959013	684	12.35	1.94	12	0.01	150.00	953.00	2635	20230615	-29.72	1473	20231130	25.73	1990	-6.93	20240325	1550	19.48	20240208	2635	-29.72	20230615	1473	25.73	20231130	3.34	N	307280	100	36 억	713741	N	N	N	N
138	20240502	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	5	2	0.27	140791673	76390	38.49	1821	1856	1821	2390	1288	1840	1843.06	1.95	-7482	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	682	12.30	1.94	12	0.21	150.00	953.00	2635	20230615	-29.98	1473	20231130	25.25	1990	-7.29	20240325	1550	19.03	20240208	2635	-29.98	20230615	1473	25.25	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
139	20240502	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	1835	-5	5	-0.27	140182830	76060	38.33	1821	1856	1821	2390	1288	1840	1843.06	1.95	-7523	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	678	12.23	1.93	12	0.21	150.00	953.00	2635	20230615	-30.36	1473	20231130	24.58	1990	-7.79	20240325	1550	18.39	20240208	2635	-30.36	20230615	1473	24.58	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
140	20240502	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	0	3	0.00	127693494	69258	34.90	1821	1856	1821	2390	1288	1840	1843.74	1.95	-6123	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	680	12.27	1.93	12	0.19	150.00	953.00	2635	20230615	-30.17	1473	20231130	24.92	1990	-7.54	20240325	1550	18.71	20240208	2635	-30.17	20230615	1473	24.92	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
141	20240502	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	1	2	0.05	118992105	64530	32.52	1821	1856	1821	2390	1288	1840	1843.98	1.95	-6722	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	680	12.27	1.93	12	0.17	150.00	953.00	2635	20230615	-30.13	1473	20231130	24.98	1990	-7.49	20240325	1550	18.77	20240208	2635	-30.13	20230615	1473	24.98	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
142	20240502	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	3	2	0.16	108690655	58943	29.70	1821	1856	1821	2390	1288	1840	1844.00	1.95	-5488	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	681	12.29	1.93	12	0.16	150.00	953.00	2635	20230615	-30.06	1473	20231130	25.12	1990	-7.39	20240325	1550	18.90	20240208	2635	-30.06	20230615	1473	25.12	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
143	20240502	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	5	2	0.27	102075679	55350	27.89	1821	1856	1821	2390	1288	1840	1844.19	1.95	-3439	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	682	12.30	1.94	12	0.15	150.00	953.00	2635	20230615	-29.98	1473	20231130	25.25	1990	-7.29	20240325	1550	19.03	20240208	2635	-29.98	20230615	1473	25.25	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
144	20240502	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	16	2	0.87	72701134	39400	19.85	1821	1856	1821	2390	1288	1840	1845.21	1.95	-3298	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	686	12.37	1.95	12	0.11	150.00	953.00	2635	20230615	-29.56	1473	20231130	26.00	1990	-6.73	20240325	1550	19.74	20240208	2635	-29.56	20230615	1473	26.00	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N
145	20240502	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	4	2	0.22	2868053	1560	0.79	1821	1847	1821	2390	1288	1840	1838.50	1.95	-12	1903	1871	1847	1815	1791	1868	1812	37	550	100	1360	1	1	36959013	682	12.29	1.93	12	0.00	150.00	953.00	2635	20230615	-30.02	1473	20231130	25.19	1990	-7.34	20240325	1550	18.97	20240208	2635	-30.02	20230615	1473	25.19	20231130	3.24	N	307280	100	36 억	721323	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History