KissMeData/175250/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 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	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	525	2	28.38	33247251207	14227948	3959.80	1913	2405	1913	2405	1295	1850	2336.70	0.72	-96735	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	892	-2.84	1.44	12	37.88	-837.00	1649.00	3595	20230605	-33.94	1775	20231023	33.80	3470	-31.56	20240118	1800	31.94	20240507	3595	-33.94	20230605	1775	33.80	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
3	20240531	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	505	2	27.30	31057854702	13305634	3703.11	1913	2405	1913	2405	1295	1850	2334.19	0.72	-82222	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	884	-2.81	1.43	12	35.43	-837.00	1649.00	3595	20230605	-34.49	1775	20231023	32.68	3470	-32.13	20240118	1800	30.83	20240507	3595	-34.49	20230605	1775	32.68	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
4	20240531	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	475	2	25.68	23609582127	10147484	2824.16	1913	2405	1913	2405	1295	1850	2326.64	0.72	-93598	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	873	-2.78	1.41	12	27.02	-837.00	1649.00	3595	20230605	-35.33	1775	20231023	30.99	3470	-33.00	20240118	1800	29.17	20240507	3595	-35.33	20230605	1775	30.99	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
5	20240531	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	435	2	23.51	20192526742	8698253	2420.82	1913	2405	1913	2405	1295	1850	2321.45	0.72	-89799	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	858	-2.73	1.39	12	23.16	-837.00	1649.00	3595	20230605	-36.44	1775	20231023	28.73	3470	-34.15	20240118	1800	26.94	20240507	3595	-36.44	20230605	1775	28.73	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
6	20240531	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	435	2	23.51	19458766387	8376925	2331.39	1913	2405	1913	2405	1295	1850	2322.90	0.72	-96449	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	858	-2.73	1.39	12	22.30	-837.00	1649.00	3595	20230605	-36.44	1775	20231023	28.73	3470	-34.15	20240118	1800	26.94	20240507	3595	-36.44	20230605	1775	28.73	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
7	20240531	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	450	2	24.32	18761243797	8072266	2246.60	1913	2405	1913	2405	1295	1850	2324.16	0.72	-101126	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	864	-2.75	1.39	12	21.49	-837.00	1649.00	3595	20230605	-36.02	1775	20231023	29.58	3470	-33.72	20240118	1800	27.78	20240507	3595	-36.02	20230605	1775	29.58	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
8	20240531	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	440	2	23.78	17097434587	7351122	2045.90	1913	2405	1913	2405	1295	1850	2325.83	0.72	-82027	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	860	-2.74	1.39	12	19.57	-837.00	1649.00	3595	20230605	-36.30	1775	20231023	29.01	3470	-34.01	20240118	1800	27.22	20240507	3595	-36.30	20230605	1775	29.01	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
9	20240531	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	350	2	18.92	2461050997	1111171	309.25	1913	2400	1913	2405	1295	1850	2214.83	0.72	-17467	1978	1914	1872	1808	1766	1893	1787	188	555	500	1290	5	1	37558368	826	-2.63	1.33	12	2.96	-837.00	1649.00	3595	20230605	-38.80	1775	20231023	23.94	3470	-36.60	20240118	1800	22.22	20240507	3595	-38.80	20230605	1775	23.94	20231023	0.39	N	175250	500	187 억	272163	N	N	N	N
10	20240530	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-110	5	-5.61	673341681	358696	89.34	1936	1936	1830	2545	1372	1960	1877.20	0.85	-60666	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	695	-2.21	1.12	12	0.96	-837.00	1649.00	3595	20230605	-48.54	1775	20231023	4.23	3470	-46.69	20240118	1800	2.78	20240507	3595	-48.54	20230605	1775	4.23	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
11	20240530	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-100	5	-5.10	642009252	341731	85.12	1936	1936	1830	2545	1372	1960	1878.70	0.85	-55336	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	699	-2.22	1.13	12	0.91	-837.00	1649.00	3595	20230605	-48.26	1775	20231023	4.79	3470	-46.40	20240118	1800	3.33	20240507	3595	-48.26	20230605	1775	4.79	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
12	20240530	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-106	5	-5.41	546043976	289755	72.17	1936	1936	1830	2545	1372	1960	1884.50	0.85	-33952	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	696	-2.22	1.12	12	0.77	-837.00	1649.00	3595	20230605	-48.43	1775	20231023	4.45	3470	-46.57	20240118	1800	3.00	20240507	3595	-48.43	20230605	1775	4.45	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
13	20240530	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	-72	5	-3.67	363269703	191461	47.69	1936	1936	1876	2545	1372	1960	1897.36	0.85	-25883	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	709	-2.26	1.14	12	0.51	-837.00	1649.00	3595	20230605	-47.48	1775	20231023	6.37	3470	-45.59	20240118	1800	4.89	20240507	3595	-47.48	20230605	1775	6.37	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
14	20240530	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-58	5	-2.96	311801933	164170	40.89	1936	1936	1876	2545	1372	1960	1899.26	0.85	-27522	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	714	-2.27	1.15	12	0.44	-837.00	1649.00	3595	20230605	-47.09	1775	20231023	7.15	3470	-45.19	20240118	1800	5.67	20240507	3595	-47.09	20230605	1775	7.15	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
15	20240530	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	-78	5	-3.98	268562061	141209	35.17	1936	1936	1882	2545	1372	1960	1901.88	0.85	-26209	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	707	-2.25	1.14	12	0.38	-837.00	1649.00	3595	20230605	-47.65	1775	20231023	6.03	3470	-45.76	20240118	1800	4.56	20240507	3595	-47.65	20230605	1775	6.03	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
16	20240530	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	-57	5	-2.91	216056907	113512	28.27	1936	1936	1887	2545	1372	1960	1903.38	0.85	-15200	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	715	-2.27	1.15	12	0.30	-837.00	1649.00	3595	20230605	-47.07	1775	20231023	7.21	3470	-45.16	20240118	1800	5.72	20240507	3595	-47.07	20230605	1775	7.21	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
17	20240530	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1911	-49	5	-2.50	73490463	38501	9.59	1936	1936	1899	2545	1372	1960	1908.79	0.85	-11783	2038	1998	1950	1910	1862	2019	1931	188	585	500	1370	1	1	37558368	718	-2.28	1.16	12	0.10	-837.00	1649.00	3595	20230605	-46.84	1775	20231023	7.66	3470	-44.93	20240118	1800	6.17	20240507	3595	-46.84	20230605	1775	7.66	20231023	0.37	N	175250	500	187 억	318062	N	N	N	N
18	20240529	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	28	2	1.45	772250011	397305	61.73	1932	1990	1902	2510	1353	1932	1943.78	0.89	-32025	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	736	-2.34	1.19	12	1.06	-837.00	1649.00	3595	20230605	-45.48	1775	20231023	10.42	3470	-43.52	20240118	1800	8.89	20240507	3595	-45.48	20230605	1775	10.42	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
19	20240529	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1934	2	2	0.10	717491062	369049	57.34	1932	1990	1902	2510	1353	1932	1944.28	0.89	-23080	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	726	-2.31	1.17	12	0.98	-837.00	1649.00	3595	20230605	-46.20	1775	20231023	8.96	3470	-44.27	20240118	1800	7.44	20240507	3595	-46.20	20230605	1775	8.96	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
20	20240529	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	10	2	0.52	665599039	342260	53.18	1932	1990	1902	2510	1353	1932	1944.86	0.89	-13475	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	729	-2.32	1.18	12	0.91	-837.00	1649.00	3595	20230605	-45.98	1775	20231023	9.41	3470	-44.03	20240118	1800	7.89	20240507	3595	-45.98	20230605	1775	9.41	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
21	20240529	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1955	23	2	1.19	612475630	314991	48.94	1932	1990	1902	2510	1353	1932	1944.57	0.89	-8408	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	734	-2.34	1.19	12	0.84	-837.00	1649.00	3595	20230605	-45.62	1775	20231023	10.14	3470	-43.66	20240118	1800	8.61	20240507	3595	-45.62	20230605	1775	10.14	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
22	20240529	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	34	2	1.76	590654909	303793	47.20	1932	1990	1902	2510	1353	1932	1944.42	0.89	-5785	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	738	-2.35	1.19	12	0.81	-837.00	1649.00	3595	20230605	-45.31	1775	20231023	10.76	3470	-43.34	20240118	1800	9.22	20240507	3595	-45.31	20230605	1775	10.76	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
23	20240529	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-9	5	-0.47	544042263	279806	43.48	1932	1990	1902	2510	1353	1932	1944.52	0.89	-3201	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	722	-2.30	1.17	12	0.74	-837.00	1649.00	3595	20230605	-46.51	1775	20231023	8.34	3470	-44.58	20240118	1800	6.83	20240507	3595	-46.51	20230605	1775	8.34	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
24	20240529	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-11	5	-0.57	468906109	240631	37.39	1932	1990	1902	2510	1353	1932	1948.91	0.89	-14479	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	721	-2.30	1.16	12	0.64	-837.00	1649.00	3595	20230605	-46.56	1775	20231023	8.23	3470	-44.64	20240118	1800	6.72	20240507	3595	-46.56	20230605	1775	8.23	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
25	20240529	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-22	5	-1.14	80664143	42178	6.55	1932	1932	1902	2510	1353	1932	1910.61	0.89	18582	2157	2044	1977	1864	1797	2011	1831	188	578	500	1350	1	1	37558368	717	-2.28	1.16	12	0.11	-837.00	1649.00	3595	20230605	-46.87	1775	20231023	7.61	3470	-44.96	20240118	1800	6.11	20240507	3595	-46.87	20230605	1775	7.61	20231023	0.42	N	175250	500	187 억	335655	N	N	N	N
26	20240528	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-118	5	-5.76	1271321581	641119	11.63	2050	2090	1910	2665	1435	2050	1983.08	0.85	27280	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	726	-2.31	1.17	12	1.71	-837.00	1649.00	3595	20230605	-46.26	1775	20231023	8.85	3470	-44.32	20240118	1800	7.33	20240507	3595	-46.26	20230605	1775	8.85	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
27	20240528	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	-103	5	-5.02	1184700533	596292	10.82	2050	2090	1940	2665	1435	2050	1986.78	0.85	25817	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	731	-2.33	1.18	12	1.59	-837.00	1649.00	3595	20230605	-45.84	1775	20231023	9.69	3470	-43.89	20240118	1800	8.17	20240507	3595	-45.84	20230605	1775	9.69	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
28	20240528	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-84	5	-4.10	1060636010	532813	9.66	2050	2090	1959	2665	1435	2050	1990.63	0.85	25977	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	738	-2.35	1.19	12	1.42	-837.00	1649.00	3595	20230605	-45.31	1775	20231023	10.76	3470	-43.34	20240118	1800	9.22	20240507	3595	-45.31	20230605	1775	10.76	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
29	20240528	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1964	-86	5	-4.20	993301385	498525	9.04	2050	2090	1960	2665	1435	2050	1992.48	0.85	25997	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	738	-2.35	1.19	12	1.33	-837.00	1649.00	3595	20230605	-45.37	1775	20231023	10.65	3470	-43.40	20240118	1800	9.11	20240507	3595	-45.37	20230605	1775	10.65	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
30	20240528	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	-88	5	-4.29	946484542	474670	8.61	2050	2090	1960	2665	1435	2050	1993.98	0.85	27962	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	737	-2.34	1.19	12	1.26	-837.00	1649.00	3595	20230605	-45.42	1775	20231023	10.54	3470	-43.46	20240118	1800	9.00	20240507	3595	-45.42	20230605	1775	10.54	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
31	20240528	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-65	5	-3.17	840992569	421158	7.64	2050	2090	1960	2665	1435	2050	1996.86	0.85	38872	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	746	-2.37	1.20	12	1.12	-837.00	1649.00	3595	20230605	-44.78	1775	20231023	11.83	3470	-42.80	20240118	1800	10.28	20240507	3595	-44.78	20230605	1775	11.83	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
32	20240528	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1968	-82	5	-4.00	711481136	355651	6.45	2050	2090	1960	2665	1435	2050	2000.50	0.85	35145	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	1	1	37558368	739	-2.35	1.19	12	0.95	-837.00	1649.00	3595	20230605	-45.26	1775	20231023	10.87	3470	-43.29	20240118	1800	9.33	20240507	3595	-45.26	20230605	1775	10.87	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
33	20240528	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-35	5	-1.71	306257092	151152	2.74	2050	2090	1989	2665	1435	2050	2026.15	0.85	21446	2538	2293	2055	1810	1572	2416	1933	188	615	500	1430	5	1	37558368	757	-2.41	1.22	12	0.40	-837.00	1649.00	3595	20230605	-43.95	1775	20231023	13.52	3470	-41.93	20240118	1800	11.94	20240507	3595	-43.95	20230605	1775	13.52	20231023	0.42	N	175250	500	187 억	319406	N	N	N	N
34	20240527	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	233	2	12.82	11613847890	5502275	17194.61	1817	2300	1817	2360	1272	1817	2110.77	0.88	-2520	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	770	-2.45	1.24	12	14.65	-837.00	1649.00	3595	20230605	-42.98	1775	20231023	15.49	3470	-40.92	20240118	1800	13.89	20240507	3595	-42.98	20230605	1775	15.49	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
35	20240527	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	253	2	13.92	11427823955	5411182	16909.94	1817	2300	1817	2360	1272	1817	2111.89	0.88	-10640	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	777	-2.47	1.26	12	14.41	-837.00	1649.00	3595	20230605	-42.42	1775	20231023	16.62	3470	-40.35	20240118	1800	15.00	20240507	3595	-42.42	20230605	1775	16.62	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
36	20240527	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	268	2	14.75	11053786670	5229493	16342.17	1817	2300	1817	2360	1272	1817	2113.74	0.88	-57194	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	783	-2.49	1.26	12	13.92	-837.00	1649.00	3595	20230605	-42.00	1775	20231023	17.46	3470	-39.91	20240118	1800	15.83	20240507	3595	-42.00	20230605	1775	17.46	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
37	20240527	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	268	2	14.75	10064488450	4757424	14866.95	1817	2300	1817	2360	1272	1817	2115.53	0.88	-62476	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	783	-2.49	1.26	12	12.67	-837.00	1649.00	3595	20230605	-42.00	1775	20231023	17.46	3470	-39.91	20240118	1800	15.83	20240507	3595	-42.00	20230605	1775	17.46	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
38	20240527	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	238	2	13.10	7293684980	3459705	10811.58	1817	2300	1817	2360	1272	1817	2108.18	0.88	-17000	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	772	-2.46	1.25	12	9.21	-837.00	1649.00	3595	20230605	-42.84	1775	20231023	15.77	3470	-40.78	20240118	1800	14.17	20240507	3595	-42.84	20230605	1775	15.77	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
39	20240527	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	198	2	10.90	6950500795	3291703	10286.57	1817	2300	1817	2360	1272	1817	2111.52	0.88	-15072	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	757	-2.41	1.22	12	8.76	-837.00	1649.00	3595	20230605	-43.95	1775	20231023	13.52	3470	-41.93	20240118	1800	11.94	20240507	3595	-43.95	20230605	1775	13.52	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
40	20240527	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	393	2	21.63	4235730735	1999782	6249.32	1817	2300	1817	2360	1272	1817	2118.10	0.88	14674	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	5	1	37558368	830	-2.64	1.34	12	5.32	-837.00	1649.00	3595	20230605	-38.53	1775	20231023	24.51	3470	-36.31	20240118	1800	22.78	20240507	3595	-38.53	20230605	1775	24.51	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
41	20240527	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	11	2	0.61	650680	358	1.12	1817	1835	1817	2360	1272	1817	1817.54	0.88	-11	1847	1831	1821	1805	1795	1827	1801	188	543	500	1270	1	1	37558368	687	-2.18	1.11	12	0.00	-837.00	1649.00	3595	20230605	-49.15	1775	20231023	2.99	3470	-47.32	20240118	1800	1.56	20240507	3595	-49.15	20230605	1775	2.99	20231023	0.42	N	175250	500	187 억	331754	N	N	N	N
42	20240524	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1817	-21	5	-1.14	56671827	31109	63.57	1837	1837	1811	2385	1287	1838	1821.72	0.88	-245	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	682	-2.17	1.10	12	0.08	-837.00	1649.00	3595	20230605	-49.46	1775	20231023	2.37	3470	-47.64	20240118	1800	0.94	20240507	3595	-49.46	20230605	1775	2.37	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
43	20240524	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-10	5	-0.54	53546149	29391	60.06	1837	1837	1811	2385	1287	1838	1821.86	0.88	752	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	687	-2.18	1.11	12	0.08	-837.00	1649.00	3595	20230605	-49.15	1775	20231023	2.99	3470	-47.32	20240118	1800	1.56	20240507	3595	-49.15	20230605	1775	2.99	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
44	20240524	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	-2	5	-0.11	48860268	26820	54.81	1837	1837	1811	2385	1287	1838	1821.78	0.88	-427	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	690	-2.19	1.11	12	0.07	-837.00	1649.00	3595	20230605	-48.93	1775	20231023	3.44	3470	-47.09	20240118	1800	2.00	20240507	3595	-48.93	20230605	1775	3.44	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
45	20240524	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-14	5	-0.76	43173769	23718	48.47	1837	1837	1811	2385	1287	1838	1820.30	0.88	-167	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	685	-2.18	1.11	12	0.06	-837.00	1649.00	3595	20230605	-49.26	1775	20231023	2.76	3470	-47.44	20240118	1800	1.33	20240507	3595	-49.26	20230605	1775	2.76	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
46	20240524	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-19	5	-1.03	36665995	20139	41.16	1837	1837	1811	2385	1287	1838	1820.65	0.88	243	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	683	-2.17	1.10	12	0.05	-837.00	1649.00	3595	20230605	-49.40	1775	20231023	2.48	3470	-47.58	20240118	1800	1.06	20240507	3595	-49.40	20230605	1775	2.48	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
47	20240524	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-8	5	-0.44	23341669	12815	26.19	1837	1837	1811	2385	1287	1838	1821.43	0.88	-448	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	687	-2.19	1.11	12	0.03	-837.00	1649.00	3595	20230605	-49.10	1775	20231023	3.10	3470	-47.26	20240118	1800	1.67	20240507	3595	-49.10	20230605	1775	3.10	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
48	20240524	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-12	5	-0.65	14317492	7859	16.06	1837	1837	1811	2385	1287	1838	1821.80	0.88	508	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	686	-2.18	1.11	12	0.02	-837.00	1649.00	3595	20230605	-49.21	1775	20231023	2.87	3470	-47.38	20240118	1800	1.44	20240507	3595	-49.21	20230605	1775	2.87	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
49	20240524	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1816	-22	5	-1.20	5161370	2833	5.79	1837	1837	1811	2385	1287	1838	1821.87	0.88	855	1884	1860	1846	1822	1808	1854	1816	188	547	500	1280	1	1	37558368	682	-2.17	1.10	12	0.01	-837.00	1649.00	3595	20230605	-49.49	1775	20231023	2.31	3470	-47.67	20240118	1800	0.89	20240507	3595	-49.49	20230605	1775	2.31	20231023	0.42	N	175250	500	187 억	330564	N	N	N	N
50	20240523	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	-18	5	-0.97	89667652	48492	71.85	1870	1870	1832	2410	1300	1856	1849.13	0.93	-20107	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	690	-2.20	1.11	12	0.13	-837.00	1649.00	3595	20230605	-48.87	1775	20231023	3.55	3470	-47.03	20240118	1800	2.11	20240507	3595	-48.87	20230605	1775	3.55	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
51	20240523	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-1	5	-0.05	85762821	46374	68.71	1870	1870	1832	2410	1300	1856	1849.37	0.93	-18769	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	697	-2.22	1.12	12	0.12	-837.00	1649.00	3595	20230605	-48.40	1775	20231023	4.51	3470	-46.54	20240118	1800	3.06	20240507	3595	-48.40	20230605	1775	4.51	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
52	20240523	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	6	2	0.32	77783560	42055	62.31	1870	1870	1832	2410	1300	1856	1849.57	0.93	-18813	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	699	-2.22	1.13	12	0.11	-837.00	1649.00	3595	20230605	-48.21	1775	20231023	4.90	3470	-46.34	20240118	1800	3.44	20240507	3595	-48.21	20230605	1775	4.90	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
53	20240523	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-16	5	-0.86	41305338	22379	33.16	1870	1870	1832	2410	1300	1856	1845.72	0.93	-5263	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	691	-2.20	1.12	12	0.06	-837.00	1649.00	3595	20230605	-48.82	1775	20231023	3.66	3470	-46.97	20240118	1800	2.22	20240507	3595	-48.82	20230605	1775	3.66	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
54	20240523	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-16	5	-0.86	38543212	20878	30.93	1870	1870	1832	2410	1300	1856	1846.12	0.93	-5263	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	691	-2.20	1.12	12	0.06	-837.00	1649.00	3595	20230605	-48.82	1775	20231023	3.66	3470	-46.97	20240118	1800	2.22	20240507	3595	-48.82	20230605	1775	3.66	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
55	20240523	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-16	5	-0.86	33873653	18336	27.17	1870	1870	1832	2410	1300	1856	1847.39	0.93	-5263	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	691	-2.20	1.12	12	0.05	-837.00	1649.00	3595	20230605	-48.82	1775	20231023	3.66	3470	-46.97	20240118	1800	2.22	20240507	3595	-48.82	20230605	1775	3.66	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
56	20240523	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-1	5	-0.05	26519493	14343	21.25	1870	1870	1832	2410	1300	1856	1848.95	0.93	-5396	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	697	-2.22	1.12	12	0.04	-837.00	1649.00	3595	20230605	-48.40	1775	20231023	4.51	3470	-46.54	20240118	1800	3.06	20240507	3595	-48.40	20230605	1775	4.51	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
57	20240523	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-6	5	-0.32	11009807	5924	8.78	1870	1870	1841	2410	1300	1856	1858.51	0.93	-4007	1921	1888	1859	1826	1797	1905	1843	188	554	500	1290	1	1	37558368	695	-2.21	1.12	12	0.02	-837.00	1649.00	3595	20230605	-48.54	1775	20231023	4.23	3470	-46.69	20240118	1800	2.78	20240507	3595	-48.54	20230605	1775	4.23	20231023	0.39	N	175250	500	187 억	350408	N	N	N	N
58	20240522	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	7	2	0.38	123679680	66456	108.75	1830	1892	1830	2400	1295	1849	1861.08	0.97	-14757	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	697	-2.22	1.13	12	0.18	-837.00	1649.00	3595	20230605	-48.37	1775	20231023	4.56	3470	-46.51	20240118	1800	3.11	20240507	3595	-48.37	20230605	1775	4.56	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
59	20240522	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-1	5	-0.05	117975437	63380	103.71	1830	1892	1830	2400	1295	1849	1861.40	0.97	-12894	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	694	-2.21	1.12	12	0.17	-837.00	1649.00	3595	20230605	-48.60	1775	20231023	4.11	3470	-46.74	20240118	1800	2.67	20240507	3595	-48.60	20230605	1775	4.11	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
60	20240522	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	-2	5	-0.11	108867987	58443	95.63	1830	1892	1830	2400	1295	1849	1862.81	0.97	-12507	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	694	-2.21	1.12	12	0.16	-837.00	1649.00	3595	20230605	-48.62	1775	20231023	4.06	3470	-46.77	20240118	1800	2.61	20240507	3595	-48.62	20230605	1775	4.06	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
61	20240522	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	-5	5	-0.27	103842971	55719	91.18	1830	1892	1830	2400	1295	1849	1863.69	0.97	-11912	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	693	-2.20	1.12	12	0.15	-837.00	1649.00	3595	20230605	-48.71	1775	20231023	3.89	3470	-46.86	20240118	1800	2.44	20240507	3595	-48.71	20230605	1775	3.89	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
62	20240522	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-7	5	-0.38	90410926	48421	79.23	1830	1892	1830	2400	1295	1849	1867.19	0.97	-11470	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	692	-2.20	1.12	12	0.13	-837.00	1649.00	3595	20230605	-48.76	1775	20231023	3.77	3470	-46.92	20240118	1800	2.33	20240507	3595	-48.76	20230605	1775	3.77	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
63	20240522	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	1	2	0.05	86494539	46295	75.76	1830	1892	1830	2400	1295	1849	1868.34	0.97	-11457	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	695	-2.21	1.12	12	0.12	-837.00	1649.00	3595	20230605	-48.54	1775	20231023	4.23	3470	-46.69	20240118	1800	2.78	20240507	3595	-48.54	20230605	1775	4.23	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
64	20240522	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	8	2	0.43	74206018	39646	64.88	1830	1892	1830	2400	1295	1849	1871.72	0.97	-11183	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	697	-2.22	1.13	12	0.11	-837.00	1649.00	3595	20230605	-48.34	1775	20231023	4.62	3470	-46.48	20240118	1800	3.17	20240507	3595	-48.34	20230605	1775	4.62	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
65	20240522	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1892	43	2	2.33	46209648	24599	40.25	1830	1892	1830	2400	1295	1849	1878.54	0.97	-16920	1899	1874	1855	1830	1811	1864	1820	188	551	500	1290	1	1	37558368	711	-2.26	1.15	12	0.07	-837.00	1649.00	3595	20230605	-47.37	1775	20231023	6.59	3470	-45.48	20240118	1800	5.11	20240507	3595	-47.37	20230605	1775	6.59	20231023	0.39	N	175250	500	187 억	365445	N	N	N	N
66	20240521	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	-6	5	-0.32	107063814	57767	81.53	1857	1880	1836	2410	1299	1855	1853.37	0.95	9802	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	694	-2.21	1.12	12	0.15	-837.00	1649.00	3595	20230605	-48.57	1775	20231023	4.17	3470	-46.71	20240118	1800	2.72	20240507	3595	-48.57	20230605	1775	4.17	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
67	20240521	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	7	2	0.38	105307593	56818	80.19	1857	1880	1836	2410	1299	1855	1853.42	0.95	9848	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	699	-2.22	1.13	12	0.15	-837.00	1649.00	3595	20230605	-48.21	1775	20231023	4.90	3470	-46.34	20240118	1800	3.44	20240507	3595	-48.21	20230605	1775	4.90	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
68	20240521	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-1	5	-0.05	81243205	43848	61.89	1857	1880	1836	2410	1299	1855	1852.84	0.95	8760	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	696	-2.22	1.12	12	0.12	-837.00	1649.00	3595	20230605	-48.43	1775	20231023	4.45	3470	-46.57	20240118	1800	3.00	20240507	3595	-48.43	20230605	1775	4.45	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
69	20240521	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	0	3	0.00	71936948	38857	54.84	1857	1880	1836	2410	1299	1855	1851.33	0.95	8513	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	697	-2.22	1.12	12	0.10	-837.00	1649.00	3595	20230605	-48.40	1775	20231023	4.51	3470	-46.54	20240118	1800	3.06	20240507	3595	-48.40	20230605	1775	4.51	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
70	20240521	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-5	5	-0.27	51720378	27998	39.52	1857	1865	1836	2410	1299	1855	1847.29	0.95	684	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	695	-2.21	1.12	12	0.07	-837.00	1649.00	3595	20230605	-48.54	1775	20231023	4.23	3470	-46.69	20240118	1800	2.78	20240507	3595	-48.54	20230605	1775	4.23	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
71	20240521	110815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	8	2	0.43	40232437	21794	30.76	1857	1865	1836	2410	1299	1855	1846.03	0.95	-1088	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	700	-2.23	1.13	12	0.06	-837.00	1649.00	3595	20230605	-48.18	1775	20231023	4.96	3470	-46.31	20240118	1800	3.50	20240507	3595	-48.18	20230605	1775	4.96	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
72	20240521	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	-2	5	-0.11	20985483	11393	16.08	1857	1857	1836	2410	1299	1855	1841.96	0.95	-1205	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	696	-2.21	1.12	12	0.03	-837.00	1649.00	3595	20230605	-48.46	1775	20231023	4.39	3470	-46.60	20240118	1800	2.94	20240507	3595	-48.46	20230605	1775	4.39	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
73	20240521	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1838	-17	5	-0.92	4412383	2397	3.38	1857	1857	1838	2410	1299	1855	1840.79	0.95	-21	1923	1888	1862	1827	1801	1876	1815	188	555	500	1290	1	1	37558368	690	-2.20	1.11	12	0.01	-837.00	1649.00	3595	20230605	-48.87	1775	20231023	3.55	3470	-47.03	20240118	1800	2.11	20240507	3595	-48.87	20230605	1775	3.55	20231023	0.39	N	175250	500	187 억	357980	N	N	N	N
74	20240517	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	49	2	2.70	202464302	109276	140.26	1814	1885	1810	2355	1270	1814	1852.66	0.96	30411	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	700	-2.23	1.13	12	0.29	-837.00	1649.00	3595	20230605	-48.18	1775	20231023	4.96	3470	-46.31	20240118	1800	3.50	20240507	3595	-48.18	20230605	1775	4.96	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
75	20240517	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	36	2	1.98	186511010	100669	129.21	1814	1885	1810	2355	1270	1814	1852.72	0.96	29970	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	695	-2.21	1.12	12	0.27	-837.00	1649.00	3595	20230605	-48.54	1775	20231023	4.23	3470	-46.69	20240118	1800	2.78	20240507	3595	-48.54	20230605	1775	4.23	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
76	20240517	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	41	2	2.26	168759203	91111	116.94	1814	1885	1810	2355	1270	1814	1852.24	0.96	29294	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	697	-2.22	1.12	12	0.24	-837.00	1649.00	3595	20230605	-48.40	1775	20231023	4.51	3470	-46.54	20240118	1800	3.06	20240507	3595	-48.40	20230605	1775	4.51	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
77	20240517	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	32	2	1.76	162782416	87885	112.80	1814	1885	1810	2355	1270	1814	1852.22	0.96	29482	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	693	-2.21	1.12	12	0.23	-837.00	1649.00	3595	20230605	-48.65	1775	20231023	4.00	3470	-46.80	20240118	1800	2.56	20240507	3595	-48.65	20230605	1775	4.00	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
78	20240517	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	55	2	3.03	150839146	81450	104.54	1814	1885	1810	2355	1270	1814	1851.92	0.96	30118	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	702	-2.23	1.13	12	0.22	-837.00	1649.00	3595	20230605	-48.01	1775	20231023	5.30	3470	-46.14	20240118	1800	3.83	20240507	3595	-48.01	20230605	1775	5.30	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
79	20240517	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1876	62	2	3.42	142165271	76798	98.57	1814	1885	1810	2355	1270	1814	1851.16	0.96	30954	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	705	-2.24	1.14	12	0.20	-837.00	1649.00	3595	20230605	-47.82	1775	20231023	5.69	3470	-45.94	20240118	1800	4.22	20240507	3595	-47.82	20230605	1775	5.69	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
80	20240517	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	51	2	2.81	98516794	53479	68.64	1814	1868	1810	2355	1270	1814	1842.16	0.96	29380	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	700	-2.23	1.13	12	0.14	-837.00	1649.00	3595	20230605	-48.12	1775	20231023	5.07	3470	-46.25	20240118	1800	3.61	20240507	3595	-48.12	20230605	1775	5.07	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
81	20240517	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-4	5	-0.22	6204503	3425	4.40	1814	1818	1810	2355	1270	1814	1811.53	0.96	730	1850	1831	1818	1799	1786	1825	1793	188	541	500	1260	1	1	37558368	680	-2.16	1.10	12	0.01	-837.00	1649.00	3595	20230605	-49.65	1775	20231023	1.97	3470	-47.84	20240118	1800	0.56	20240507	3595	-49.65	20230605	1775	1.97	20231023	0.39	N	175250	500	187 억	360336	N	N	N	N
82	20240516	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-17	5	-0.93	141432218	77900	175.69	1837	1837	1805	2380	1282	1831	1815.56	0.96	-5	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	681	-2.17	1.10	12	0.21	-837.00	1649.00	3595	20230605	-49.54	1775	20231023	2.20	3470	-47.72	20240118	1800	0.78	20240507	3595	-49.54	20230605	1775	2.20	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
83	20240516	150759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-19	5	-1.04	126112102	69436	156.60	1837	1837	1805	2380	1282	1831	1816.24	0.96	-183	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	681	-2.16	1.10	12	0.18	-837.00	1649.00	3595	20230605	-49.60	1775	20231023	2.08	3470	-47.78	20240118	1800	0.67	20240507	3595	-49.60	20230605	1775	2.08	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
84	20240516	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1814	-17	5	-0.93	112557344	61959	139.74	1837	1837	1805	2380	1282	1831	1816.64	0.96	-260	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	681	-2.17	1.10	12	0.16	-837.00	1649.00	3595	20230605	-49.54	1775	20231023	2.20	3470	-47.72	20240118	1800	0.78	20240507	3595	-49.54	20230605	1775	2.20	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
85	20240516	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	-12	5	-0.66	92331883	50797	114.56	1837	1837	1805	2380	1282	1831	1817.66	0.96	-260	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	683	-2.17	1.10	12	0.14	-837.00	1649.00	3595	20230605	-49.40	1775	20231023	2.48	3470	-47.58	20240118	1800	1.06	20240507	3595	-49.40	20230605	1775	2.48	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
86	20240516	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1812	-19	5	-1.04	52084963	28541	64.37	1837	1837	1811	2380	1282	1831	1824.92	0.96	4407	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	681	-2.16	1.10	12	0.08	-837.00	1649.00	3595	20230605	-49.60	1775	20231023	2.08	3470	-47.78	20240118	1800	0.67	20240507	3595	-49.60	20230605	1775	2.08	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
87	20240516	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-4	5	-0.22	38635224	21141	47.68	1837	1837	1818	2380	1282	1831	1827.50	0.96	6567	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	686	-2.18	1.11	12	0.06	-837.00	1649.00	3595	20230605	-49.18	1775	20231023	2.93	3470	-47.35	20240118	1800	1.50	20240507	3595	-49.18	20230605	1775	2.93	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
88	20240516	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-1	5	-0.05	28421130	15547	35.06	1837	1837	1818	2380	1282	1831	1828.08	0.96	6995	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	687	-2.19	1.11	12	0.04	-837.00	1649.00	3595	20230605	-49.10	1775	20231023	3.10	3470	-47.26	20240118	1800	1.67	20240507	3595	-49.10	20230605	1775	3.10	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
89	20240516	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	6	2	0.33	2866092	1564	3.53	1837	1837	1830	2380	1282	1831	1832.54	0.96	786	1873	1852	1829	1808	1785	1862	1818	188	549	500	1280	1	1	37558368	690	-2.19	1.11	12	0.00	-837.00	1649.00	3595	20230605	-48.90	1775	20231023	3.49	3470	-47.06	20240118	1800	2.06	20240507	3595	-48.90	20230605	1775	3.49	20231023	0.39	N	175250	500	187 억	360632	N	N	N	N
90	20240514	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	13	2	0.72	80785009	44336	122.65	1818	1850	1806	2360	1273	1818	1822.11	0.96	445	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	688	-2.19	1.11	12	0.12	-837.00	1649.00	3595	20230605	-49.07	1775	20231023	3.15	3470	-47.23	20240118	1800	1.72	20240507	3595	-49.07	20230605	1775	3.15	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
91	20240514	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	14	2	0.77	78150991	42895	118.66	1818	1850	1806	2360	1273	1818	1821.91	0.96	258	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	688	-2.19	1.11	12	0.11	-837.00	1649.00	3595	20230605	-49.04	1775	20231023	3.21	3470	-47.20	20240118	1800	1.78	20240507	3595	-49.04	20230605	1775	3.21	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
92	20240514	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	14	2	0.77	65454608	35953	99.46	1818	1850	1806	2360	1273	1818	1820.56	0.96	320	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	688	-2.19	1.11	12	0.10	-837.00	1649.00	3595	20230605	-49.04	1775	20231023	3.21	3470	-47.20	20240118	1800	1.78	20240507	3595	-49.04	20230605	1775	3.21	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
93	20240514	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	21	2	1.16	58316230	32026	88.60	1818	1850	1806	2360	1273	1818	1820.90	0.96	584	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	691	-2.20	1.12	12	0.09	-837.00	1649.00	3595	20230605	-48.85	1775	20231023	3.61	3470	-47.00	20240118	1800	2.17	20240507	3595	-48.85	20230605	1775	3.61	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
94	20240514	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	16	2	0.88	56396238	30981	85.71	1818	1850	1806	2360	1273	1818	1820.35	0.96	960	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	689	-2.19	1.11	12	0.08	-837.00	1649.00	3595	20230605	-48.98	1775	20231023	3.32	3470	-47.15	20240118	1800	1.89	20240507	3595	-48.98	20230605	1775	3.32	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
95	20240514	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	2	2	0.11	51328740	28186	77.97	1818	1850	1806	2360	1273	1818	1821.07	0.96	922	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	684	-2.17	1.10	12	0.08	-837.00	1649.00	3595	20230605	-49.37	1775	20231023	2.54	3470	-47.55	20240118	1800	1.11	20240507	3595	-49.37	20230605	1775	2.54	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
96	20240514	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	27	2	1.49	14557552	7967	22.04	1818	1846	1810	2360	1273	1818	1827.23	0.96	1752	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	693	-2.20	1.12	12	0.02	-837.00	1649.00	3595	20230605	-48.68	1775	20231023	3.94	3470	-46.83	20240118	1800	2.50	20240507	3595	-48.68	20230605	1775	3.94	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
97	20240514	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	9	2	0.50	1567362	861	2.38	1818	1827	1810	2360	1273	1818	1820.40	0.96	206	1868	1842	1824	1798	1780	1834	1790	188	542	500	1270	1	1	37558368	686	-2.18	1.11	12	0.00	-837.00	1649.00	3595	20230605	-49.18	1775	20231023	2.93	3470	-47.35	20240118	1800	1.50	20240507	3595	-49.18	20230605	1775	2.93	20231023	0.39	N	175250	500	187 억	360163	N	N	N	N
98	20240513	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-22	5	-1.20	63619809	34886	78.42	1840	1850	1806	2390	1288	1840	1823.67	0.98	-5997	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	683	-2.17	1.10	12	0.09	-837.00	1649.00	3595	20230605	-49.43	1775	20231023	2.42	3470	-47.61	20240118	1800	1.00	20240507	3595	-49.43	20230605	1775	2.42	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
99	20240513	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1821	-19	5	-1.03	60143643	32974	74.12	1840	1850	1806	2390	1288	1840	1823.97	0.98	-5394	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	684	-2.18	1.10	12	0.09	-837.00	1649.00	3595	20230605	-49.35	1775	20231023	2.59	3470	-47.52	20240118	1800	1.17	20240507	3595	-49.35	20230605	1775	2.59	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
100	20240513	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1822	-18	5	-0.98	50858792	27876	62.66	1840	1850	1806	2390	1288	1840	1824.47	0.98	-5022	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	684	-2.18	1.10	12	0.07	-837.00	1649.00	3595	20230605	-49.32	1775	20231023	2.65	3470	-47.49	20240118	1800	1.22	20240507	3595	-49.32	20230605	1775	2.65	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
101	20240513	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1824	-16	5	-0.87	49130530	26927	60.53	1840	1850	1806	2390	1288	1840	1824.58	0.98	-4908	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	685	-2.18	1.11	12	0.07	-837.00	1649.00	3595	20230605	-49.26	1775	20231023	2.76	3470	-47.44	20240118	1800	1.33	20240507	3595	-49.26	20230605	1775	2.76	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
102	20240513	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-14	5	-0.76	40231849	22033	49.53	1840	1850	1806	2390	1288	1840	1825.98	0.98	-4421	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	686	-2.18	1.11	12	0.06	-837.00	1649.00	3595	20230605	-49.21	1775	20231023	2.87	3470	-47.38	20240118	1800	1.44	20240507	3595	-49.21	20230605	1775	2.87	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
103	20240513	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1826	-14	5	-0.76	29054290	15902	35.74	1840	1850	1806	2390	1288	1840	1827.08	0.98	-4421	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	686	-2.18	1.11	12	0.04	-837.00	1649.00	3595	20230605	-49.21	1775	20231023	2.87	3470	-47.38	20240118	1800	1.44	20240507	3595	-49.21	20230605	1775	2.87	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
104	20240513	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-17	5	-0.92	14001169	7636	17.16	1840	1850	1806	2390	1288	1840	1833.57	0.98	-2420	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	685	-2.18	1.11	12	0.02	-837.00	1649.00	3595	20230605	-49.29	1775	20231023	2.70	3470	-47.46	20240118	1800	1.28	20240507	3595	-49.29	20230605	1775	2.70	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
105	20240513	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	4	2	0.22	10545779	5751	12.93	1840	1850	1806	2390	1288	1840	1833.73	0.98	-2308	1912	1875	1843	1806	1774	1860	1791	188	550	500	1280	1	1	37558368	693	-2.20	1.12	12	0.02	-837.00	1649.00	3595	20230605	-48.71	1775	20231023	3.89	3470	-46.86	20240118	1800	2.44	20240507	3595	-48.71	20230605	1775	3.89	20231023	0.38	N	175250	500	187 억	366713	N	N	N	N
106	20240510	160743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-3	5	-0.16	81760096	44426	104.23	1843	1880	1811	2395	1291	1843	1840.37	1.01	-12957	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	691	-2.20	1.12	12	0.12	-837.00	1649.00	3595	20230605	-48.82	1775	20231023	3.66	3470	-46.97	20240118	1800	2.22	20240507	3595	-48.82	20230605	1775	3.66	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
107	20240510	150749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	5	2	0.27	74602146	40535	95.10	1843	1880	1811	2395	1291	1843	1840.44	1.01	-12342	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	694	-2.21	1.12	12	0.11	-837.00	1649.00	3595	20230605	-48.60	1775	20231023	4.11	3470	-46.74	20240118	1800	2.67	20240507	3595	-48.60	20230605	1775	4.11	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
108	20240510	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	4	2	0.22	73498046	39938	93.70	1843	1880	1811	2395	1291	1843	1840.30	1.01	-12326	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	694	-2.21	1.12	12	0.11	-837.00	1649.00	3595	20230605	-48.62	1775	20231023	4.06	3470	-46.77	20240118	1800	2.61	20240507	3595	-48.62	20230605	1775	4.06	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
109	20240510	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-2	5	-0.11	55219201	30033	70.46	1843	1880	1811	2395	1291	1843	1838.62	1.01	-11057	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	691	-2.20	1.12	12	0.08	-837.00	1649.00	3595	20230605	-48.79	1775	20231023	3.72	3470	-46.95	20240118	1800	2.28	20240507	3595	-48.79	20230605	1775	3.72	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
110	20240510	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	2	2	0.11	47833264	26015	61.03	1843	1880	1811	2395	1291	1843	1838.68	1.01	-10873	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	693	-2.20	1.12	12	0.07	-837.00	1649.00	3595	20230605	-48.68	1775	20231023	3.94	3470	-46.83	20240118	1800	2.50	20240507	3595	-48.68	20230605	1775	3.94	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
111	20240510	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	3	2	0.16	36652408	19944	46.79	1843	1880	1811	2395	1291	1843	1837.77	1.01	-5390	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	693	-2.21	1.12	12	0.05	-837.00	1649.00	3595	20230605	-48.65	1775	20231023	4.00	3470	-46.80	20240118	1800	2.56	20240507	3595	-48.65	20230605	1775	4.00	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
112	20240510	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	-6	5	-0.33	29372575	15995	37.53	1843	1880	1811	2395	1291	1843	1836.36	1.01	-4776	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	690	-2.19	1.11	12	0.04	-837.00	1649.00	3595	20230605	-48.90	1775	20231023	3.49	3470	-47.06	20240118	1800	2.06	20240507	3595	-48.90	20230605	1775	3.49	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
113	20240510	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	27	2	1.47	424445	230	0.54	1843	1870	1840	2395	1291	1843	1845.41	1.01	33	1887	1864	1852	1829	1817	1859	1824	188	552	500	1290	1	1	37558368	702	-2.23	1.13	12	0.00	-837.00	1649.00	3595	20230605	-47.98	1775	20231023	5.35	3470	-46.11	20240118	1800	3.89	20240507	3595	-47.98	20230605	1775	5.35	20231023	0.38	N	175250	500	187 억	379670	N	N	N	N
114	20240509	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	-5	5	-0.27	77806703	42014	142.34	1848	1875	1840	2400	1294	1848	1851.92	0.99	8153	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	692	-2.20	1.12	12	0.11	-837.00	1649.00	3595	20230605	-48.73	1775	20231023	3.83	3470	-46.89	20240118	1800	2.39	20240507	3595	-48.73	20230605	1775	3.83	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
115	20240509	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	11	2	0.60	73661106	39769	134.73	1848	1875	1840	2400	1294	1848	1852.22	0.99	8511	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	698	-2.22	1.13	12	0.11	-837.00	1649.00	3595	20230605	-48.29	1775	20231023	4.73	3470	-46.43	20240118	1800	3.28	20240507	3595	-48.29	20230605	1775	4.73	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
116	20240509	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	8	2	0.43	48146349	25945	87.90	1848	1875	1840	2400	1294	1848	1855.71	0.99	2942	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	697	-2.22	1.13	12	0.07	-837.00	1649.00	3595	20230605	-48.37	1775	20231023	4.56	3470	-46.51	20240118	1800	3.11	20240507	3595	-48.37	20230605	1775	4.56	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
117	20240509	130747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	15	2	0.81	37244380	20070	67.99	1848	1875	1840	2400	1294	1848	1855.72	0.99	3051	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	700	-2.23	1.13	12	0.05	-837.00	1649.00	3595	20230605	-48.18	1775	20231023	4.96	3470	-46.31	20240118	1800	3.50	20240507	3595	-48.18	20230605	1775	4.96	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
118	20240509	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	14	2	0.76	29127940	15697	53.18	1848	1875	1840	2400	1294	1848	1855.64	0.99	2171	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	699	-2.22	1.13	12	0.04	-837.00	1649.00	3595	20230605	-48.21	1775	20231023	4.90	3470	-46.34	20240118	1800	3.44	20240507	3595	-48.21	20230605	1775	4.90	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
119	20240509	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	14	2	0.76	23051747	12413	42.05	1848	1875	1840	2400	1294	1848	1857.06	0.99	-359	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	699	-2.22	1.13	12	0.03	-837.00	1649.00	3595	20230605	-48.21	1775	20231023	4.90	3470	-46.34	20240118	1800	3.44	20240507	3595	-48.21	20230605	1775	4.90	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
120	20240509	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	1867	19	2	1.03	11221632	6043	20.47	1848	1875	1840	2400	1294	1848	1856.96	0.99	553	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	701	-2.23	1.13	12	0.02	-837.00	1649.00	3595	20230605	-48.07	1775	20231023	5.18	3470	-46.20	20240118	1800	3.72	20240507	3595	-48.07	20230605	1775	5.18	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
121	20240509	090735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1857	9	2	0.49	3890434	2109	7.15	1848	1857	1840	2400	1294	1848	1844.68	0.99	-17	1889	1868	1857	1836	1825	1863	1831	188	552	500	1290	1	1	37558368	697	-2.22	1.13	12	0.01	-837.00	1649.00	3595	20230605	-48.34	1775	20231023	4.62	3470	-46.48	20240118	1800	3.17	20240507	3595	-48.34	20230605	1775	4.62	20231023	0.38	N	175250	500	187 억	371517	N	N	N	N
122	20240508	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-21	5	-1.12	54453580	29386	21.64	1869	1878	1846	2425	1309	1869	1853.07	1.01	-6552	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	694	-2.21	1.12	12	0.08	-837.00	1649.00	3595	20230605	-48.60	1775	20231023	4.11	3470	-46.74	20240118	1800	2.67	20240507	3595	-48.60	20230605	1775	4.11	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
123	20240508	150735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	-14	5	-0.75	40394014	21785	16.04	1869	1878	1846	2425	1309	1869	1854.21	1.01	-3478	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	697	-2.22	1.12	12	0.06	-837.00	1649.00	3595	20230605	-48.40	1775	20231023	4.51	3470	-46.54	20240118	1800	3.06	20240507	3595	-48.40	20230605	1775	4.51	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
124	20240508	140728	57	100.00	KOSDAQ	제약	N	N	N	N	N	1846	-23	5	-1.23	35745533	19276	14.19	1869	1878	1846	2425	1309	1869	1854.41	1.01	-2903	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	693	-2.21	1.12	12	0.05	-837.00	1649.00	3595	20230605	-48.65	1775	20231023	4.00	3470	-46.80	20240118	1800	2.56	20240507	3595	-48.65	20230605	1775	4.00	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
125	20240508	130726	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-13	5	-0.70	30794687	16602	12.22	1869	1878	1846	2425	1309	1869	1854.88	1.01	-2897	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	697	-2.22	1.13	12	0.04	-837.00	1649.00	3595	20230605	-48.37	1775	20231023	4.56	3470	-46.51	20240118	1800	3.11	20240507	3595	-48.37	20230605	1775	4.56	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
126	20240508	120726	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	-11	5	-0.59	24770474	13353	9.83	1869	1878	1846	2425	1309	1869	1855.05	1.01	-2340	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	698	-2.22	1.13	12	0.04	-837.00	1649.00	3595	20230605	-48.32	1775	20231023	4.68	3470	-46.46	20240118	1800	3.22	20240507	3595	-48.32	20230605	1775	4.68	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
127	20240508	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-15	5	-0.80	11153070	5997	4.42	1869	1878	1847	2425	1309	1869	1859.77	1.01	-1697	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	696	-2.22	1.12	12	0.02	-837.00	1649.00	3595	20230605	-48.43	1775	20231023	4.45	3470	-46.57	20240118	1800	3.00	20240507	3595	-48.43	20230605	1775	4.45	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
128	20240508	100735	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	-5	5	-0.27	6564163	3528	2.60	1869	1878	1847	2425	1309	1869	1860.59	1.01	-1307	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	700	-2.23	1.13	12	0.01	-837.00	1649.00	3595	20230605	-48.15	1775	20231023	5.01	3470	-46.28	20240118	1800	3.56	20240507	3595	-48.15	20230605	1775	5.01	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
129	20240508	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	2	2	0.11	1270033	679	0.50	1869	1878	1860	2425	1309	1869	1870.45	1.01	-435	1915	1892	1846	1823	1777	1903	1834	188	556	500	1300	1	1	37558368	703	-2.24	1.13	12	0.00	-837.00	1649.00	3595	20230605	-47.96	1775	20231023	5.41	3470	-46.08	20240118	1800	3.94	20240507	3595	-47.96	20230605	1775	5.41	20231023	0.38	N	175250	500	187 억	378022	N	N	N	N
130	20240503	160750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-14	5	-0.75	128125660	68861	62.54	1863	1879	1845	2420	1304	1862	1860.64	1.01	-16272	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	694	-2.21	1.12	12	0.18	-837.00	1649.00	3595	20230605	-48.60	1775	20231023	4.11	3470	-46.74	20240118	1809	2.16	20240318	3595	-48.60	20230605	1775	4.11	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
131	20240503	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1856	-6	5	-0.32	118661139	63748	57.90	1863	1879	1845	2420	1304	1862	1861.41	1.01	-15267	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	697	-2.22	1.13	12	0.17	-837.00	1649.00	3595	20230605	-48.37	1775	20231023	4.56	3470	-46.51	20240118	1809	2.60	20240318	3595	-48.37	20230605	1775	4.56	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
132	20240503	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	-13	5	-0.70	101968821	54723	49.70	1863	1879	1847	2420	1304	1862	1863.36	1.01	-13205	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	694	-2.21	1.12	12	0.15	-837.00	1649.00	3595	20230605	-48.57	1775	20231023	4.17	3470	-46.71	20240118	1809	2.21	20240318	3595	-48.57	20230605	1775	4.17	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
133	20240503	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	9	2	0.48	69471385	37195	33.78	1863	1879	1862	2420	1304	1862	1867.76	1.01	-3833	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	703	-2.24	1.13	12	0.10	-837.00	1649.00	3595	20230605	-47.96	1775	20231023	5.41	3470	-46.08	20240118	1809	3.43	20240318	3595	-47.96	20230605	1775	5.41	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
134	20240503	120748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1870	8	2	0.43	56632720	30322	27.54	1863	1879	1862	2420	1304	1862	1867.71	1.01	-1957	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	702	-2.23	1.13	12	0.08	-837.00	1649.00	3595	20230605	-47.98	1775	20231023	5.35	3470	-46.11	20240118	1809	3.37	20240318	3595	-47.98	20230605	1775	5.35	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
135	20240503	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	11	2	0.59	49684785	26598	24.16	1863	1879	1862	2420	1304	1862	1867.99	1.01	1673	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	703	-2.24	1.14	12	0.07	-837.00	1649.00	3595	20230605	-47.90	1775	20231023	5.52	3470	-46.02	20240118	1809	3.54	20240318	3595	-47.90	20230605	1775	5.52	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
136	20240503	100743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	13	2	0.70	39152277	20953	19.03	1863	1879	1863	2420	1304	1862	1868.58	1.01	4960	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	704	-2.24	1.14	12	0.06	-837.00	1649.00	3595	20230605	-47.84	1775	20231023	5.63	3470	-45.97	20240118	1809	3.65	20240318	3595	-47.84	20230605	1775	5.63	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
137	20240503	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1872	10	2	0.54	12600181	6758	6.14	1863	1872	1863	2420	1304	1862	1864.48	1.01	262	1938	1900	1880	1842	1822	1890	1832	188	558	500	1300	1	1	37558368	703	-2.24	1.14	12	0.02	-837.00	1649.00	3595	20230605	-47.93	1775	20231023	5.46	3470	-46.05	20240118	1809	3.48	20240318	3595	-47.93	20230605	1775	5.46	20231023	0.39	N	175250	500	187 억	380398	N	N	N	N
138	20240502	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-32	5	-1.69	205899973	109528	194.58	1918	1918	1860	2460	1326	1894	1879.88	1.05	-15687	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	699	-2.22	1.13	12	0.29	-837.00	1649.00	3595	20230605	-48.21	1775	20231023	4.90	3470	-46.34	20240118	1809	2.93	20240318	3595	-48.21	20230605	1775	4.90	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
139	20240502	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1863	-31	5	-1.64	191241008	101657	180.60	1918	1918	1860	2460	1326	1894	1881.23	1.05	-14149	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	700	-2.23	1.13	12	0.27	-837.00	1649.00	3595	20230605	-48.18	1775	20231023	4.96	3470	-46.31	20240118	1809	2.99	20240318	3595	-48.18	20230605	1775	4.96	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
140	20240502	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	-15	5	-0.79	149416074	79249	140.79	1918	1918	1871	2460	1326	1894	1885.39	1.05	-6443	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	706	-2.24	1.14	12	0.21	-837.00	1649.00	3595	20230605	-47.73	1775	20231023	5.86	3470	-45.85	20240118	1809	3.87	20240318	3595	-47.73	20230605	1775	5.86	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
141	20240502	130736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1883	-11	5	-0.58	102394000	54185	96.26	1918	1918	1875	2460	1326	1894	1889.71	1.05	-1786	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	707	-2.25	1.14	12	0.14	-837.00	1649.00	3595	20230605	-47.62	1775	20231023	6.08	3470	-45.73	20240118	1809	4.09	20240318	3595	-47.62	20230605	1775	6.08	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
142	20240502	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	-6	5	-0.32	79599987	42060	74.72	1918	1918	1880	2460	1326	1894	1892.53	1.05	-2060	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	709	-2.26	1.14	12	0.11	-837.00	1649.00	3595	20230605	-47.48	1775	20231023	6.37	3470	-45.59	20240118	1809	4.37	20240318	3595	-47.48	20230605	1775	6.37	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
143	20240502	110734	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	-4	5	-0.21	52247819	27547	48.94	1918	1918	1880	2460	1326	1894	1896.68	1.05	-1226	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	710	-2.26	1.15	12	0.07	-837.00	1649.00	3595	20230605	-47.43	1775	20231023	6.48	3470	-45.53	20240118	1809	4.48	20240318	3595	-47.43	20230605	1775	6.48	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
144	20240502	100732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	6	2	0.32	44340127	23377	41.53	1918	1918	1880	2460	1326	1894	1896.75	1.05	-1002	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	714	-2.27	1.15	12	0.06	-837.00	1649.00	3595	20230605	-47.15	1775	20231023	7.04	3470	-45.24	20240118	1809	5.03	20240318	3595	-47.15	20230605	1775	7.04	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N
145	20240502	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	13	2	0.69	22525317	11834	21.02	1918	1918	1880	2460	1326	1894	1903.48	1.05	-396	1934	1914	1896	1876	1858	1905	1867	188	566	500	1320	1	1	37558368	716	-2.28	1.16	12	0.03	-837.00	1649.00	3595	20230605	-46.95	1775	20231023	7.44	3470	-45.04	20240118	1809	5.42	20240318	3595	-46.95	20230605	1775	7.44	20231023	0.39	N	175250	500	187 억	392854	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History