KissMeData/014570/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160321	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	10	2	0.18	28583060	5161	89.32	5540	5600	5500	7200	3880	5540	5538.28	1.64	-915	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	611	-12.42	0.78	12	0.05	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
3	20240628	150321	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	27165190	4905	84.89	5540	5600	5500	7200	3880	5540	5538.27	1.64	-827	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.04	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
4	20240628	140320	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	10	2	0.18	20447590	3689	63.85	5540	5600	5500	7200	3880	5540	5542.85	1.64	-481	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	611	-12.42	0.78	12	0.03	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
5	20240628	130321	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	9827470	1772	30.67	5540	5600	5500	7200	3880	5540	5545.98	1.64	-220	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.02	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
6	20240628	120320	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-20	5	-0.36	8920410	1608	27.83	5540	5600	5500	7200	3880	5540	5547.52	1.64	-217	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	607	-12.35	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
7	20240628	110317	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	5456610	982	17.00	5540	5600	5500	7200	3880	5540	5556.63	1.64	-217	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
8	20240628	100315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	10	2	0.18	3766110	677	11.72	5540	5600	5500	7200	3880	5540	5562.94	1.64	-37	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	611	-12.42	0.78	12	0.01	-447.00	7150.00	7980	20240325	-30.45	5440	20240624	2.02	7980	-30.45	20240325	5440	2.02	20240624	7980	-30.45	20240325	5440	2.02	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
9	20240628	090316	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	11080	2	0.03	5540	5540	5540	7200	3880	5540	5540.00	1.64	0	5633	5586	5533	5486	5433	5590	5490	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	180111	N	N	N	N
10	20240627	160310	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	31855660	5777	85.60	5540	5580	5480	7200	3880	5540	5514.22	1.65	-1381	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.05	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
11	20240627	150317	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	-30	5	-0.54	30028960	5447	80.71	5540	5580	5480	7200	3880	5540	5512.94	1.65	-1381	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	606	-12.33	0.77	12	0.05	-447.00	7150.00	7980	20240325	-30.95	5440	20240624	1.29	7980	-30.95	20240325	5440	1.29	20240624	7980	-30.95	20240325	5440	1.29	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
12	20240627	140314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	25205950	4573	67.76	5540	5580	5480	7200	3880	5540	5511.91	1.65	-1002	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.04	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
13	20240627	130315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	-30	5	-0.54	18775990	3411	50.54	5540	5540	5480	7200	3880	5540	5504.54	1.65	-777	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	606	-12.33	0.77	12	0.03	-447.00	7150.00	7980	20240325	-30.95	5440	20240624	1.29	7980	-30.95	20240325	5440	1.29	20240624	7980	-30.95	20240325	5440	1.29	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
14	20240627	120316	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-20	5	-0.36	15844760	2878	42.64	5540	5540	5480	7200	3880	5540	5505.48	1.65	-788	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	607	-12.35	0.77	12	0.03	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
15	20240627	110316	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	-10	5	-0.18	8716070	1582	23.44	5540	5540	5480	7200	3880	5540	5509.53	1.65	-65	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	608	-12.37	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.70	5440	20240624	1.65	7980	-30.70	20240325	5440	1.65	20240624	7980	-30.70	20240325	5440	1.65	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
16	20240627	100315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	-30	5	-0.54	6174850	1119	16.58	5540	5540	5480	7200	3880	5540	5518.19	1.65	-19	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	606	-12.33	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.95	5440	20240624	1.29	7980	-30.95	20240325	5440	1.29	20240624	7980	-30.95	20240325	5440	1.29	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
17	20240627	090315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	0	3	0.00	2504080	452	6.70	5540	5540	5540	7200	3880	5540	5540.00	1.65	0	5600	5570	5520	5490	5440	5585	5505	55	1660	500	4090	10	1	11000000	609	-12.39	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	181492	N	N	N	N
18	20240626	160315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	40	2	0.73	37089720	6749	90.75	5520	5550	5470	7150	3850	5500	5495.59	1.65	229	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	609	-12.39	0.77	12	0.06	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
19	20240626	150315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	40	2	0.73	29365250	5340	71.80	5520	5550	5470	7150	3850	5500	5499.11	1.65	-212	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	609	-12.39	0.77	12	0.05	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
20	20240626	140314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	10	2	0.18	18893150	3434	46.17	5520	5550	5470	7150	3850	5500	5501.79	1.65	-335	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	606	-12.33	0.77	12	0.03	-447.00	7150.00	7980	20240325	-30.95	5440	20240624	1.29	7980	-30.95	20240325	5440	1.29	20240624	7980	-30.95	20240325	5440	1.29	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
21	20240626	130316	57	100.00	KOSDAQ		제약	N	N	N	N	N	5490	-10	5	-0.18	17860680	3246	43.65	5520	5550	5470	7150	3850	5500	5502.37	1.65	-335	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	604	-12.28	0.77	12	0.03	-447.00	7150.00	7980	20240325	-31.20	5440	20240624	0.92	7980	-31.20	20240325	5440	0.92	20240624	7980	-31.20	20240325	5440	0.92	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
22	20240626	120314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	20	2	0.36	11884050	2157	29.00	5520	5550	5480	7150	3850	5500	5509.53	1.65	-470	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	607	-12.35	0.77	12	0.02	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
23	20240626	110314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	0	3	0.00	9177380	1664	22.37	5520	5550	5500	7150	3850	5500	5515.25	1.65	-470	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	605	-12.30	0.77	12	0.02	-447.00	7150.00	7980	20240325	-31.08	5440	20240624	1.10	7980	-31.08	20240325	5440	1.10	20240624	7980	-31.08	20240325	5440	1.10	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
24	20240626	100315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	40	2	0.73	2663730	482	6.48	5520	5550	5500	7150	3850	5500	5526.41	1.65	23	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	609	-12.39	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
25	20240626	090314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	30	2	0.55	723130	131	1.76	5520	5530	5520	7150	3850	5500	5520.08	1.65	0	5633	5566	5513	5446	5393	5540	5420	55	1650	500	4070	10	1	11000000	608	-12.37	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.70	5440	20240624	1.65	7980	-30.70	20240325	5440	1.65	20240624	7980	-30.70	20240325	5440	1.65	20240624	1.63	N	014570	500	55 억	181263	N	N	N	N
26	20240625	160313	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-20	5	-0.36	40645280	7397	33.62	5520	5580	5460	7170	3870	5520	5494.83	1.64	791	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	605	-12.30	0.77	12	0.07	-447.00	7150.00	7980	20240325	-31.08	5440	20240624	1.10	7980	-31.08	20240325	5440	1.10	20240624	7980	-31.08	20240325	5440	1.10	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
27	20240625	150315	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	10	2	0.18	39776240	7239	32.90	5520	5580	5460	7170	3870	5520	5494.71	1.64	847	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	608	-12.37	0.77	12	0.07	-447.00	7150.00	7980	20240325	-30.70	5440	20240624	1.65	7980	-30.70	20240325	5440	1.65	20240624	7980	-30.70	20240325	5440	1.65	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
28	20240625	140314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	0	3	0.00	34661850	6311	28.68	5520	5580	5460	7170	3870	5520	5492.29	1.64	497	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	607	-12.35	0.77	12	0.06	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
29	20240625	130314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-20	5	-0.36	31438020	5725	26.02	5520	5580	5460	7170	3870	5520	5491.36	1.64	95	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	605	-12.30	0.77	12	0.05	-447.00	7150.00	7980	20240325	-31.08	5440	20240624	1.10	7980	-31.08	20240325	5440	1.10	20240624	7980	-31.08	20240325	5440	1.10	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
30	20240625	120316	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-20	5	-0.36	28358030	5165	23.47	5520	5580	5460	7170	3870	5520	5490.42	1.64	-415	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	605	-12.30	0.77	12	0.05	-447.00	7150.00	7980	20240325	-31.08	5440	20240624	1.10	7980	-31.08	20240325	5440	1.10	20240624	7980	-31.08	20240325	5440	1.10	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
31	20240625	110318	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	10	2	0.18	23152450	4215	19.16	5520	5580	5470	7170	3870	5520	5492.87	1.64	-494	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	608	-12.37	0.77	12	0.04	-447.00	7150.00	7980	20240325	-30.70	5440	20240624	1.65	7980	-30.70	20240325	5440	1.65	20240624	7980	-30.70	20240325	5440	1.65	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
32	20240625	100313	57	100.00	KOSDAQ		제약	N	N	N	N	N	5540	20	2	0.36	8931630	1621	7.37	5520	5580	5480	7170	3870	5520	5509.95	1.64	-496	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	609	-12.39	0.77	12	0.01	-447.00	7150.00	7980	20240325	-30.58	5440	20240624	1.84	7980	-30.58	20240325	5440	1.84	20240624	7980	-30.58	20240325	5440	1.84	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
33	20240625	090314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	0	3	0.00	502320	91	0.41	5520	5520	5520	7170	3870	5520	5520.00	1.64	-37	5800	5660	5550	5410	5300	5605	5355	55	1650	500	4080	10	1	11000000	607	-12.35	0.77	12	0.00	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.65	N	014570	500	55 억	180468	N	N	N	N
34	20240624	160313	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5520	-100	5	-1.78	115937520	21018	132.12	5630	5690	5440	7300	3940	5620	5516.11	1.66	-2130	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	607	-12.35	0.77	12	0.19	-447.00	7150.00	7980	20240325	-30.83	5440	20240624	1.47	7980	-30.83	20240325	5440	1.47	20240624	7980	-30.83	20240325	5440	1.47	20240624	1.75	N	014570	500	55 억	182588	N	N	N	N
35	20240624	150314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5490	-130	5	-2.31	112930770	20471	128.68	5630	5690	5440	7300	3940	5620	5516.62	1.66	-1908	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	604	-12.28	0.77	12	0.19	-447.00	7150.00	7980	20240325	-31.20	5440	20240624	0.92	7980	-31.20	20240325	5440	0.92	20240624	7980	-31.20	20240325	5440	0.92	20240624	1.75	N	014570	500	55 억	182588	N	N	N	N
36	20240624	140314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5450	-170	5	-3.02	101686780	18420	115.79	5630	5690	5440	7300	3940	5620	5520.45	1.66	-1954	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	600	-12.19	0.76	12	0.17	-447.00	7150.00	7980	20240325	-31.70	5440	20240624	0.18	7980	-31.70	20240325	5440	0.18	20240624	7980	-31.70	20240325	5440	0.18	20240624	1.75	N	014570	500	55 억	182588	N	N	N	N
37	20240624	130313	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	-120	5	-2.14	77538060	13999	88.00	5630	5690	5500	7300	3940	5620	5538.83	1.66	-2143	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	605	-12.30	0.77	12	0.13	-447.00	7150.00	7980	20240325	-31.08	5480	20240619	0.36	7980	-31.08	20240325	5480	0.36	20240619	7980	-31.08	20240325	5480	0.36	20240619	1.75	N	014570	500	55 억	182588	N	N	N	N
38	20240624	120314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-100	5	-1.78	59452040	10715	67.36	5630	5690	5510	7300	3940	5620	5548.49	1.66	-1098	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	607	-12.35	0.77	12	0.10	-447.00	7150.00	7980	20240325	-30.83	5480	20240619	0.73	7980	-30.83	20240325	5480	0.73	20240619	7980	-30.83	20240325	5480	0.73	20240619	1.75	N	014570	500	55 억	182588	N	N	N	N
39	20240624	110314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5520	-100	5	-1.78	53988520	9724	61.13	5630	5690	5510	7300	3940	5620	5552.09	1.66	-654	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	607	-12.35	0.77	12	0.09	-447.00	7150.00	7980	20240325	-30.83	5480	20240619	0.73	7980	-30.83	20240325	5480	0.73	20240619	7980	-30.83	20240325	5480	0.73	20240619	1.75	N	014570	500	55 억	182588	N	N	N	N
40	20240624	100314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-70	5	-1.25	28788900	5172	32.51	5630	5690	5550	7300	3940	5620	5566.30	1.66	803	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	611	-12.42	0.78	12	0.05	-447.00	7150.00	7980	20240325	-30.45	5480	20240619	1.28	7980	-30.45	20240325	5480	1.28	20240619	7980	-30.45	20240325	5480	1.28	20240619	1.75	N	014570	500	55 억	182588	N	N	N	N
41	20240624	090314	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	10	2	0.18	427880	76	0.48	5630	5630	5630	7300	3940	5620	5630.00	1.66	32	5766	5692	5626	5552	5486	5730	5590	55	1680	500	4150	10	1	11000000	619	-12.60	0.79	12	0.00	-447.00	7150.00	7980	20240325	-29.45	5480	20240619	2.74	7980	-29.45	20240325	5480	2.74	20240619	7980	-29.45	20240325	5480	2.74	20240619	1.75	N	014570	500	55 억	182588	N	N	N	N
42	20240621	160305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-20	5	-0.35	89157520	15903	38.27	5600	5700	5560	7330	3950	5640	5606.33	1.67	-977	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	618	-12.57	0.79	12	0.14	-447.00	7150.00	7980	20240325	-29.57	5480	20240619	2.55	7980	-29.57	20240325	5480	2.55	20240619	7980	-29.57	20240325	5480	2.55	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
43	20240621	150305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-30	5	-0.53	58218290	10360	24.93	5600	5700	5580	7330	3950	5640	5619.53	1.67	-827	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	617	-12.55	0.78	12	0.09	-447.00	7150.00	7980	20240325	-29.70	5480	20240619	2.37	7980	-29.70	20240325	5480	2.37	20240619	7980	-29.70	20240325	5480	2.37	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
44	20240621	140305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	0	3	0.00	55889790	9946	23.93	5600	5700	5580	7330	3950	5640	5619.32	1.67	-619	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	620	-12.62	0.79	12	0.09	-447.00	7150.00	7980	20240325	-29.32	5480	20240619	2.92	7980	-29.32	20240325	5480	2.92	20240619	7980	-29.32	20240325	5480	2.92	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
45	20240621	130305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-30	5	-0.53	39824030	7093	17.07	5600	5700	5580	7330	3950	5640	5614.55	1.67	190	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	617	-12.55	0.78	12	0.06	-447.00	7150.00	7980	20240325	-29.70	5480	20240619	2.37	7980	-29.70	20240325	5480	2.37	20240619	7980	-29.70	20240325	5480	2.37	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
46	20240621	120306	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	-30	5	-0.53	32812530	5843	14.06	5600	5700	5580	7330	3950	5640	5615.70	1.67	100	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	617	-12.55	0.78	12	0.05	-447.00	7150.00	7980	20240325	-29.70	5480	20240619	2.37	7980	-29.70	20240325	5480	2.37	20240619	7980	-29.70	20240325	5480	2.37	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
47	20240621	110306	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	30	2	0.53	22818210	4062	9.77	5600	5700	5580	7330	3950	5640	5617.48	1.67	-257	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	624	-12.68	0.79	12	0.04	-447.00	7150.00	7980	20240325	-28.95	5480	20240619	3.47	7980	-28.95	20240325	5480	3.47	20240619	7980	-28.95	20240325	5480	3.47	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
48	20240621	100305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5620	-20	5	-0.35	9641770	1720	4.14	5600	5620	5580	7330	3950	5640	5605.68	1.67	-200	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	618	-12.57	0.79	12	0.02	-447.00	7150.00	7980	20240325	-29.57	5480	20240619	2.55	7980	-29.57	20240325	5480	2.55	20240619	7980	-29.57	20240325	5480	2.55	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
49	20240621	090307	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	-40	5	-0.71	1176000	210	0.51	5600	5600	5600	7330	3950	5640	5600.00	1.67	-26	5806	5722	5636	5552	5466	5765	5595	55	1690	500	4170	10	1	11000000	616	-12.53	0.78	12	0.00	-447.00	7150.00	7980	20240325	-29.82	5480	20240619	2.19	7980	-29.82	20240325	5480	2.19	20240619	7980	-29.82	20240325	5480	2.19	20240619	1.64	N	014570	500	55 억	183565	N	N	N	N
50	20240620	160305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	80	2	1.44	231812480	41152	37.39	5580	5720	5550	7220	3900	5560	5633.08	1.69	-2075	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	620	-12.62	0.79	12	0.37	-447.00	7150.00	7980	20240325	-29.32	5480	20240619	2.92	7980	-29.32	20240325	5480	2.92	20240619	7980	-29.32	20240325	5480	2.92	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
51	20240620	150305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	80	2	1.44	231327440	41066	37.32	5580	5720	5550	7220	3900	5560	5633.06	1.69	-2103	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	620	-12.62	0.79	12	0.37	-447.00	7150.00	7980	20240325	-29.32	5480	20240619	2.92	7980	-29.32	20240325	5480	2.92	20240619	7980	-29.32	20240325	5480	2.92	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
52	20240620	140305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5650	90	2	1.62	204858360	36351	33.03	5580	5720	5550	7220	3900	5560	5635.56	1.69	-1939	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	622	-12.64	0.79	12	0.33	-447.00	7150.00	7980	20240325	-29.20	5480	20240619	3.10	7980	-29.20	20240325	5480	3.10	20240619	7980	-29.20	20240325	5480	3.10	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
53	20240620	130306	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	40	2	0.72	190742830	33846	30.76	5580	5720	5550	7220	3900	5560	5635.61	1.69	-512	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	616	-12.53	0.78	12	0.31	-447.00	7150.00	7980	20240325	-29.82	5480	20240619	2.19	7980	-29.82	20240325	5480	2.19	20240619	7980	-29.82	20240325	5480	2.19	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
54	20240620	120305	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	80	2	1.44	167573740	29715	27.00	5580	5720	5550	7220	3900	5560	5639.37	1.69	-487	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	620	-12.62	0.79	12	0.27	-447.00	7150.00	7980	20240325	-29.32	5480	20240619	2.92	7980	-29.32	20240325	5480	2.92	20240619	7980	-29.32	20240325	5480	2.92	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
55	20240620	110306	57	100.00	KOSDAQ		제약	N	N	N	N	N	5640	80	2	1.44	131705130	23338	21.21	5580	5720	5550	7220	3900	5560	5643.38	1.69	-1168	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	620	-12.62	0.79	12	0.21	-447.00	7150.00	7980	20240325	-29.32	5480	20240619	2.92	7980	-29.32	20240325	5480	2.92	20240619	7980	-29.32	20240325	5480	2.92	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
56	20240620	100307	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	100	2	1.80	98524050	17456	15.86	5580	5720	5550	7220	3900	5560	5644.14	1.69	-1002	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	623	-12.66	0.79	12	0.16	-447.00	7150.00	7980	20240325	-29.07	5480	20240619	3.28	7980	-29.07	20240325	5480	3.28	20240619	7980	-29.07	20240325	5480	3.28	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
57	20240620	090307	57	100.00	KOSDAQ		제약	N	N	N	N	N	5550	-10	5	-0.18	13115410	2359	2.14	5580	5580	5550	7220	3900	5560	5559.73	1.69	-353	5866	5712	5596	5442	5326	5655	5385	55	1660	500	4110	10	1	11000000	611	-12.42	0.78	12	0.02	-447.00	7150.00	7980	20240325	-30.45	5480	20240619	1.28	7980	-30.45	20240325	5480	1.28	20240619	7980	-30.45	20240325	5480	1.28	20240619	1.47	N	014570	500	55 억	185640	N	N	N	N
58	20240619	160304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5560	-190	5	-3.30	608493330	109562	41.24	5650	5750	5480	7470	4030	5750	5553.69	1.64	5202	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	612	-12.44	0.78	12	1.00	-447.00	7150.00	7980	20240325	-30.33	5480	20240619	1.46	7980	-30.33	20240325	5480	1.46	20240619	7980	-30.33	20240325	5480	1.46	20240619	1.49	N	014570	500	55 억	180420	N	N	N	N
59	20240619	150303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5560	-190	5	-3.30	594881620	107107	40.32	5650	5750	5480	7470	4030	5750	5553.91	1.64	6597	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	612	-12.44	0.78	12	0.97	-447.00	7150.00	7980	20240325	-30.33	5480	20240619	1.46	7980	-30.33	20240325	5480	1.46	20240619	7980	-30.33	20240325	5480	1.46	20240619	1.49	N	014570	500	55 억	180420	N	N	N	N
60	20240619	140306	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5530	-220	5	-3.83	579178880	104278	39.25	5650	5750	5480	7470	4030	5750	5553.99	1.64	6632	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	608	-12.37	0.77	12	0.95	-447.00	7150.00	7980	20240325	-30.70	5480	20240619	0.91	7980	-30.70	20240325	5480	0.91	20240619	7980	-30.70	20240325	5480	0.91	20240619	1.49	N	014570	500	55 억	180420	N	N	N	N
61	20240619	130304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5480	-270	5	-4.70	523536570	94161	35.45	5650	5750	5480	7470	4030	5750	5559.82	1.64	6179	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	603	-12.26	0.77	12	0.86	-447.00	7150.00	7980	20240325	-31.33	5480	20240619	0.00	7980	-31.33	20240325	5480	0.00	20240619	7980	-31.33	20240325	5480	0.00	20240619	1.49	N	014570	500	55 억	180420	N	N	N	N
62	20240619	120303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5490	-260	5	-4.52	477936450	85873	32.33	5650	5750	5480	7470	4030	5750	5565.41	1.64	6899	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	604	-12.28	0.77	12	0.78	-447.00	7150.00	7980	20240325	-31.20	5480	20240619	0.18	7980	-31.20	20240325	5480	0.18	20240619	7980	-31.20	20240325	5480	0.18	20240619	1.49	N	014570	500	55 억	180420	N	N	N	N
63	20240619	110305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5550	-200	5	-3.48	399047440	71616	26.96	5650	5750	5480	7470	4030	5750	5571.80	1.64	8992	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	611	-12.42	0.78	12	0.65	-447.00	7150.00	7980	20240325	-30.45	5480	20240619	1.28	7980	-30.45	20240325	5480	1.28	20240619	7980	-30.45	20240325	5480	1.28	20240619	1.49	N	014570	500	55 억	180420	N	N	N	N
64	20240619	100306	57	100.00	KOSDAQ		제약	N	N	N	N	N	5630	-120	5	-2.09	165879240	29450	11.09	5650	5750	5580	7470	4030	5750	5632.18	1.64	4023	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	619	-12.60	0.79	12	0.27	-447.00	7150.00	7980	20240325	-29.45	5560	20240618	1.26	7980	-29.45	20240325	5560	1.26	20240618	7980	-29.45	20240325	5560	1.26	20240618	1.49	N	014570	500	55 억	180420	N	N	N	N
65	20240619	090309	57	100.00	KOSDAQ		제약	N	N	N	N	N	5660	-90	5	-1.57	28136340	4971	1.87	5650	5750	5650	7470	4030	5750	5658.27	1.64	784	6303	6026	5793	5516	5283	5910	5400	55	1720	500	4250	10	1	11000000	623	-12.66	0.79	12	0.05	-447.00	7150.00	7980	20240325	-29.07	5560	20240618	1.80	7980	-29.07	20240325	5560	1.80	20240618	7980	-29.07	20240325	5560	1.80	20240618	1.49	N	014570	500	55 억	180420	N	N	N	N
66	20240618	160303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5750	-460	5	-7.41	1521829220	265517	467.44	5900	6070	5560	8070	4350	6210	5731.56	1.67	-3242	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	633	-12.86	0.80	12	2.41	-447.00	7150.00	7980	20240325	-27.94	5560	20240618	3.42	7980	-27.94	20240325	5560	3.42	20240618	7980	-27.94	20240325	5560	3.42	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
67	20240618	150301	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5750	-460	5	-7.41	1458693780	254496	448.04	5900	6070	5560	8070	4350	6210	5731.70	1.67	-3093	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	633	-12.86	0.80	12	2.31	-447.00	7150.00	7980	20240325	-27.94	5560	20240618	3.42	7980	-27.94	20240325	5560	3.42	20240618	7980	-27.94	20240325	5560	3.42	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
68	20240618	140302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5730	-480	5	-7.73	1351378490	235786	415.10	5900	6070	5560	8070	4350	6210	5731.38	1.67	-4487	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	630	-12.82	0.80	12	2.14	-447.00	7150.00	7980	20240325	-28.20	5560	20240618	3.06	7980	-28.20	20240325	5560	3.06	20240618	7980	-28.20	20240325	5560	3.06	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
69	20240618	130304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5700	-510	5	-8.21	1320840080	230424	405.66	5900	6070	5560	8070	4350	6210	5732.22	1.67	-3777	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	627	-12.75	0.80	12	2.09	-447.00	7150.00	7980	20240325	-28.57	5560	20240618	2.52	7980	-28.57	20240325	5560	2.52	20240618	7980	-28.57	20240325	5560	2.52	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
70	20240618	120304	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5720	-490	5	-7.89	1283180340	223810	394.02	5900	6070	5560	8070	4350	6210	5733.35	1.67	-3126	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	629	-12.80	0.80	12	2.03	-447.00	7150.00	7980	20240325	-28.32	5560	20240618	2.88	7980	-28.32	20240325	5560	2.88	20240618	7980	-28.32	20240325	5560	2.88	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
71	20240618	110302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5700	-510	5	-8.21	1217678220	212340	373.82	5900	6070	5560	8070	4350	6210	5734.57	1.67	932	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	627	-12.75	0.80	12	1.93	-447.00	7150.00	7980	20240325	-28.57	5560	20240618	2.52	7980	-28.57	20240325	5560	2.52	20240618	7980	-28.57	20240325	5560	2.52	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
72	20240618	100302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5720	-490	5	-7.89	1018243330	177407	312.33	5900	6070	5560	8070	4350	6210	5739.59	1.67	4851	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	629	-12.80	0.80	12	1.61	-447.00	7150.00	7980	20240325	-28.32	5560	20240618	2.88	7980	-28.32	20240325	5560	2.88	20240618	7980	-28.32	20240325	5560	2.88	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
73	20240618	090305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	5860	-350	5	-5.64	174747310	29619	52.14	5900	6070	5860	8070	4350	6210	5899.84	1.67	337	6383	6296	6153	6066	5923	6225	5995	55	1860	500	4590	10	1	11000000	645	-13.11	0.82	12	0.27	-447.00	7150.00	7980	20240325	-26.57	5860	20240618	0.00	7980	-26.57	20240325	5860	0.00	20240618	7980	-26.57	20240325	5860	0.00	20240618	1.49	N	014570	500	55 억	183662	N	N	N	N
74	20240617	160301	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-30	5	-0.48	347308020	56802	384.55	6240	6240	6010	8110	4370	6240	6114.36	1.61	6178	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	683	-13.89	0.87	12	0.52	-447.00	7150.00	7980	20240325	-22.18	5870	20230727	5.79	7980	-22.18	20240325	5890	5.43	20240529	7980	-22.18	20240325	5870	5.79	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
75	20240617	150304	57	100.00	KOSDAQ		제약	N	N	N	N	N	6180	-60	5	-0.96	280164450	45932	310.96	6240	6240	6010	8110	4370	6240	6099.55	1.61	5308	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	680	-13.83	0.86	12	0.42	-447.00	7150.00	7980	20240325	-22.56	5870	20230727	5.28	7980	-22.56	20240325	5890	4.92	20240529	7980	-22.56	20240325	5870	5.28	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
76	20240617	140300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6180	-60	5	-0.96	257921720	42330	286.58	6240	6240	6010	8110	4370	6240	6093.12	1.61	4853	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	680	-13.83	0.86	12	0.38	-447.00	7150.00	7980	20240325	-22.56	5870	20230727	5.28	7980	-22.56	20240325	5890	4.92	20240529	7980	-22.56	20240325	5870	5.28	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
77	20240617	130300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6170	-70	5	-1.12	31527780	5109	34.59	6240	6240	6130	8110	4370	6240	6171.03	1.61	321	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	679	-13.80	0.86	12	0.05	-447.00	7150.00	7980	20240325	-22.68	5870	20230727	5.11	7980	-22.68	20240325	5890	4.75	20240529	7980	-22.68	20240325	5870	5.11	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
78	20240617	120300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-50	5	-0.80	10926260	1764	11.94	6240	6240	6170	8110	4370	6240	6194.02	1.61	-22	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	681	-13.85	0.87	12	0.02	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	5890	5.09	20240529	7980	-22.43	20240325	5870	5.45	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
79	20240617	110259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-50	5	-0.80	6893890	1111	7.52	6240	6240	6190	8110	4370	6240	6205.12	1.61	-15	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	681	-13.85	0.87	12	0.01	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	5890	5.09	20240529	7980	-22.43	20240325	5870	5.45	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
80	20240617	100302	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-40	5	-0.64	2079790	334	2.26	6240	6240	6190	8110	4370	6240	6226.92	1.61	-31	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	682	-13.87	0.87	12	0.00	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
81	20240617	090301	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	1116790	179	1.21	6240	6240	6230	8110	4370	6240	6239.05	1.61	-41	6313	6276	6213	6176	6113	6295	6195	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.00	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.49	N	014570	500	55 억	177484	N	N	N	N
82	20240614	160240	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	91513740	14770	137.93	6170	6250	6150	8110	4370	6240	6195.92	1.59	2497	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.13	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
83	20240614	150241	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-20	5	-0.32	77375230	12500	116.74	6170	6230	6150	8110	4370	6240	6190.02	1.59	2311	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	684	-13.91	0.87	12	0.11	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
84	20240614	140241	57	100.00	KOSDAQ		제약	N	N	N	N	N	6180	-60	5	-0.96	41031610	6640	62.01	6170	6230	6150	8110	4370	6240	6179.46	1.59	352	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	680	-13.83	0.86	12	0.06	-447.00	7150.00	7980	20240325	-22.56	5870	20230727	5.28	7980	-22.56	20240325	5890	4.92	20240529	7980	-22.56	20240325	5870	5.28	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
85	20240614	130240	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-40	5	-0.64	34435150	5576	52.07	6170	6230	6150	8110	4370	6240	6175.60	1.59	419	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	682	-13.87	0.87	12	0.05	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
86	20240614	120242	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-40	5	-0.64	23129550	3741	34.94	6170	6230	6150	8110	4370	6240	6182.72	1.59	-416	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	682	-13.87	0.87	12	0.03	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
87	20240614	110256	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-50	5	-0.80	16664170	2698	25.20	6170	6230	6150	8110	4370	6240	6176.49	1.59	-274	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	681	-13.85	0.87	12	0.02	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	5890	5.09	20240529	7980	-22.43	20240325	5870	5.45	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
88	20240614	100257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	-90	5	-1.44	15960750	2584	24.13	6170	6230	6150	8110	4370	6240	6176.76	1.59	-272	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	677	-13.76	0.86	12	0.02	-447.00	7150.00	7980	20240325	-22.93	5870	20230727	4.77	7980	-22.93	20240325	5890	4.41	20240529	7980	-22.93	20240325	5870	4.77	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
89	20240614	090259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6170	-70	5	-1.12	789760	128	1.20	6170	6170	6170	8110	4370	6240	6170.00	1.59	0	6273	6256	6223	6206	6173	6265	6215	55	1870	500	4610	10	1	11000000	679	-13.80	0.86	12	0.00	-447.00	7150.00	7980	20240325	-22.68	5870	20230727	5.11	7980	-22.68	20240325	5890	4.75	20240529	7980	-22.68	20240325	5870	5.11	20230727	1.48	N	014570	500	55 억	174987	N	N	N	N
90	20240613	160254	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	66614650	10708	181.65	6240	6240	6190	8110	4370	6240	6221.02	1.59	90	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.10	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
91	20240613	150300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	65903310	10594	179.71	6240	6240	6190	8110	4370	6240	6220.81	1.59	90	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.10	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
92	20240613	140256	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	65859630	10587	179.59	6240	6240	6190	8110	4370	6240	6220.80	1.59	90	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.10	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
93	20240613	130257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	46914230	7542	127.94	6240	6240	6190	8110	4370	6240	6220.40	1.59	201	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.07	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
94	20240613	120257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-20	5	-0.32	26359280	4242	71.96	6240	6240	6190	8110	4370	6240	6213.88	1.59	203	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	684	-13.91	0.87	12	0.04	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
95	20240613	110254	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-20	5	-0.32	16444700	2645	44.87	6240	6240	6190	8110	4370	6240	6217.28	1.59	-63	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	684	-13.91	0.87	12	0.02	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
96	20240613	100255	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-10	5	-0.16	4640490	747	12.67	6240	6240	6190	8110	4370	6240	6212.17	1.59	16	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	685	-13.94	0.87	12	0.01	-447.00	7150.00	7980	20240325	-21.93	5870	20230727	6.13	7980	-21.93	20240325	5890	5.77	20240529	7980	-21.93	20240325	5870	6.13	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
97	20240613	090258	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	0	3	0.00	18720	3	0.05	6240	6240	6240	8110	4370	6240	6240.00	1.59	0	6320	6280	6220	6180	6120	6300	6200	55	1870	500	4610	10	1	11000000	686	-13.96	0.87	12	0.00	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.48	N	014570	500	55 억	174897	N	N	N	N
98	20240612	160252	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	10	2	0.16	36624630	5891	80.12	6230	6260	6160	8090	4370	6230	6216.65	1.60	-842	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	686	-13.96	0.87	12	0.05	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
99	20240612	150259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	10	2	0.16	34225560	5506	74.88	6230	6260	6160	8090	4370	6230	6216.05	1.60	-798	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	686	-13.96	0.87	12	0.05	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
100	20240612	140254	57	100.00	KOSDAQ		제약	N	N	N	N	N	6180	-50	5	-0.80	27158320	4367	59.39	6230	6260	6160	8090	4370	6230	6218.99	1.60	-632	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	680	-13.83	0.86	12	0.04	-447.00	7150.00	7980	20240325	-22.56	5870	20230727	5.28	7980	-22.56	20240325	5890	4.92	20240529	7980	-22.56	20240325	5870	5.28	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
101	20240612	130255	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	10	2	0.16	22071490	3544	48.20	6230	6260	6190	8090	4370	6230	6227.85	1.60	-632	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	686	-13.96	0.87	12	0.03	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
102	20240612	120253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-20	5	-0.32	12549240	2012	27.36	6230	6260	6200	8090	4370	6230	6237.20	1.60	-506	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	683	-13.89	0.87	12	0.02	-447.00	7150.00	7980	20240325	-22.18	5870	20230727	5.79	7980	-22.18	20240325	5890	5.43	20240529	7980	-22.18	20240325	5870	5.79	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
103	20240612	110253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	10	2	0.16	10275250	1646	22.39	6230	6260	6200	8090	4370	6230	6242.56	1.60	-315	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	686	-13.96	0.87	12	0.01	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
104	20240612	100254	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	20	2	0.32	7863580	1259	17.12	6230	6250	6200	8090	4370	6230	6245.89	1.60	-203	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	688	-13.98	0.87	12	0.01	-447.00	7150.00	7980	20240325	-21.68	5870	20230727	6.47	7980	-21.68	20240325	5890	6.11	20240529	7980	-21.68	20240325	5870	6.47	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
105	20240612	090255	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	0	3	0.00	105910	17	0.23	6230	6230	6230	8090	4370	6230	6230.00	1.60	0	6390	6310	6230	6150	6070	6350	6190	55	1860	500	4610	10	1	11000000	685	-13.94	0.87	12	0.00	-447.00	7150.00	7980	20240325	-21.93	5870	20230727	6.13	7980	-21.93	20240325	5890	5.77	20240529	7980	-21.93	20240325	5870	6.13	20230727	1.50	N	014570	500	55 억	175739	N	N	N	N
106	20240610	160251	57	100.00	KOSDAQ		제약	N	N	N	N	N	6260	-20	5	-0.32	112495210	18257	162.59	6270	6270	6090	8160	4400	6280	6161.75	1.63	-1330	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	689	-14.00	0.88	12	0.17	-447.00	7150.00	7980	20240325	-21.55	5870	20230727	6.64	7980	-21.55	20240325	5890	6.28	20240529	7980	-21.55	20240325	5870	6.64	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
107	20240610	150253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-90	5	-1.43	106771550	17338	154.40	6270	6270	6090	8160	4400	6280	6158.24	1.63	-1079	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	681	-13.85	0.87	12	0.16	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	5890	5.09	20240529	7980	-22.43	20240325	5870	5.45	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
108	20240610	140252	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-60	5	-0.96	42158090	6831	60.83	6270	6270	6120	8160	4400	6280	6171.58	1.63	-451	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	684	-13.91	0.87	12	0.06	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
109	20240610	130252	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-80	5	-1.27	39086590	6335	56.42	6270	6270	6120	8160	4400	6280	6169.94	1.63	-451	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	682	-13.87	0.87	12	0.06	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
110	20240610	120252	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-80	5	-1.27	39074200	6333	56.40	6270	6270	6120	8160	4400	6280	6169.94	1.63	-451	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	682	-13.87	0.87	12	0.06	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
111	20240610	110253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-70	5	-1.11	34896770	5660	50.41	6270	6270	6120	8160	4400	6280	6165.51	1.63	-451	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	683	-13.89	0.87	12	0.05	-447.00	7150.00	7980	20240325	-22.18	5870	20230727	5.79	7980	-22.18	20240325	5890	5.43	20240529	7980	-22.18	20240325	5870	5.79	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
112	20240610	100253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-80	5	-1.27	26966190	4381	39.02	6270	6270	6120	8160	4400	6280	6155.26	1.63	-451	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	682	-13.87	0.87	12	0.04	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
113	20240610	090257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-50	5	-0.80	332110	53	0.47	6270	6270	6230	8160	4400	6280	6266.23	1.63	-9	6453	6366	6273	6186	6093	6370	6190	55	1880	500	4640	10	1	11000000	685	-13.94	0.87	12	0.00	-447.00	7150.00	7980	20240325	-21.93	5870	20230727	6.13	7980	-21.93	20240325	5890	5.77	20240529	7980	-21.93	20240325	5870	6.13	20230727	1.56	N	014570	500	55 억	179239	N	N	N	N
114	20240607	160259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-10	5	-0.16	70090680	11229	43.36	6280	6360	6180	8170	4410	6290	6241.72	1.65	-2566	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	691	-14.05	0.88	12	0.10	-447.00	7150.00	7980	20240325	-21.30	5870	20230727	6.98	7980	-21.30	20240325	5890	6.62	20240529	7980	-21.30	20240325	5870	6.98	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
115	20240607	150301	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-60	5	-0.95	46022710	7383	28.51	6280	6360	6180	8170	4410	6290	6233.22	1.65	-2250	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	685	-13.94	0.87	12	0.07	-447.00	7150.00	7980	20240325	-21.93	5870	20230727	6.13	7980	-21.93	20240325	5890	5.77	20240529	7980	-21.93	20240325	5870	6.13	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
116	20240607	140259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-70	5	-1.11	32705440	5237	20.22	6280	6360	6200	8170	4410	6290	6244.64	1.65	-1305	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	684	-13.91	0.87	12	0.05	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
117	20240607	130300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	-60	5	-0.95	31698050	5075	19.60	6280	6360	6200	8170	4410	6290	6245.48	1.65	-1285	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	685	-13.94	0.87	12	0.05	-447.00	7150.00	7980	20240325	-21.93	5870	20230727	6.13	7980	-21.93	20240325	5890	5.77	20240529	7980	-21.93	20240325	5870	6.13	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
118	20240607	120300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-80	5	-1.27	25534500	4084	15.77	6280	6360	6200	8170	4410	6290	6251.86	1.65	-817	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	683	-13.89	0.87	12	0.04	-447.00	7150.00	7980	20240325	-22.18	5870	20230727	5.79	7980	-22.18	20240325	5890	5.43	20240529	7980	-22.18	20240325	5870	5.79	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
119	20240607	110300	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	-40	5	-0.64	20792650	3321	12.82	6280	6360	6220	8170	4410	6290	6260.52	1.65	-775	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	688	-13.98	0.87	12	0.03	-447.00	7150.00	7980	20240325	-21.68	5870	20230727	6.47	7980	-21.68	20240325	5890	6.11	20240529	7980	-21.68	20240325	5870	6.47	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
120	20240607	100259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	-50	5	-0.79	17109870	2730	10.54	6280	6360	6240	8170	4410	6290	6266.93	1.65	-731	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	686	-13.96	0.87	12	0.02	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
121	20240607	090257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6360	70	2	1.11	1190800	189	0.73	6280	6360	6280	8170	4410	6290	6304.32	1.65	-80	6476	6382	6276	6182	6076	6430	6230	55	1880	500	4650	10	1	11000000	700	-14.23	0.89	12	0.00	-447.00	7150.00	7980	20240325	-20.30	5870	20230727	8.35	7980	-20.30	20240325	5890	7.98	20240529	7980	-20.30	20240325	5870	8.35	20230727	1.56	N	014570	500	55 억	181670	N	N	N	N
122	20240605	160257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6290	90	2	1.45	162917920	25890	149.25	6200	6370	6170	8060	4340	6200	6292.70	1.66	-1015	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	692	-14.07	0.88	12	0.24	-447.00	7150.00	7980	20240325	-21.18	5870	20230727	7.16	7980	-21.18	20240325	5890	6.79	20240529	7980	-21.18	20240325	5870	7.16	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
123	20240605	150257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6270	70	2	1.13	160146740	25448	146.70	6200	6370	6170	8060	4340	6200	6293.10	1.66	-952	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	690	-14.03	0.88	12	0.23	-447.00	7150.00	7980	20240325	-21.43	5870	20230727	6.81	7980	-21.43	20240325	5890	6.45	20240529	7980	-21.43	20240325	5870	6.81	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
124	20240605	140256	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	50	2	0.81	154275460	24508	141.28	6200	6370	6170	8060	4340	6200	6294.90	1.66	-1032	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	688	-13.98	0.87	12	0.22	-447.00	7150.00	7980	20240325	-21.68	5870	20230727	6.47	7980	-21.68	20240325	5890	6.11	20240529	7980	-21.68	20240325	5870	6.47	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
125	20240605	130259	57	100.00	KOSDAQ		제약	N	N	N	N	N	6340	140	2	2.26	123942860	19686	113.48	6200	6370	6170	8060	4340	6200	6295.99	1.66	-1611	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	697	-14.18	0.89	12	0.18	-447.00	7150.00	7980	20240325	-20.55	5870	20230727	8.01	7980	-20.55	20240325	5890	7.64	20240529	7980	-20.55	20240325	5870	8.01	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
126	20240605	120257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6320	120	2	1.94	61318510	9788	56.42	6200	6320	6170	8060	4340	6200	6264.66	1.66	-2785	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	695	-14.14	0.88	12	0.09	-447.00	7150.00	7980	20240325	-20.80	5870	20230727	7.67	7980	-20.80	20240325	5890	7.30	20240529	7980	-20.80	20240325	5870	7.67	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
127	20240605	110258	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	0	3	0.00	6286040	1015	5.85	6200	6230	6170	8060	4340	6200	6193.14	1.66	-147	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	682	-13.87	0.87	12	0.01	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
128	20240605	100258	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	0	3	0.00	3385760	546	3.15	6200	6230	6180	8060	4340	6200	6201.03	1.66	-147	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	682	-13.87	0.87	12	0.00	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
129	20240605	090256	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-10	5	-0.16	867990	140	0.81	6200	6200	6190	8060	4340	6200	6199.93	1.66	-6	6340	6270	6190	6120	6040	6230	6080	55	1860	500	4580	10	1	11000000	681	-13.85	0.87	12	0.00	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	5890	5.09	20240529	7980	-22.43	20240325	5870	5.45	20230727	1.61	N	014570	500	55 억	182790	N	N	N	N
130	20240604	160255	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	-20	5	-0.32	106095620	17154	26.07	6210	6260	6110	8080	4360	6220	6184.89	1.65	1002	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	682	-13.87	0.87	12	0.16	-447.00	7150.00	7980	20240325	-22.31	5870	20230727	5.62	7980	-22.31	20240325	5890	5.26	20240529	7980	-22.31	20240325	5870	5.62	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
131	20240604	150256	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	0	3	0.00	101426180	16401	24.93	6210	6260	6110	8080	4360	6220	6184.15	1.65	1004	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	684	-13.91	0.87	12	0.15	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
132	20240604	140257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6230	10	2	0.16	99572050	16102	24.47	6210	6260	6110	8080	4360	6220	6183.83	1.65	996	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	685	-13.94	0.87	12	0.15	-447.00	7150.00	7980	20240325	-21.93	5870	20230727	6.13	7980	-21.93	20240325	5890	5.77	20240529	7980	-21.93	20240325	5870	6.13	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
133	20240604	130255	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	30	2	0.48	91043160	14736	22.40	6210	6250	6110	8080	4360	6220	6178.28	1.65	1145	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	688	-13.98	0.87	12	0.13	-447.00	7150.00	7980	20240325	-21.68	5870	20230727	6.47	7980	-21.68	20240325	5890	6.11	20240529	7980	-21.68	20240325	5870	6.47	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
134	20240604	120254	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	-30	5	-0.48	52229550	8469	12.87	6210	6220	6110	8080	4360	6220	6167.14	1.65	151	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	681	-13.85	0.87	12	0.08	-447.00	7150.00	7980	20240325	-22.43	5870	20230727	5.45	7980	-22.43	20240325	5890	5.09	20240529	7980	-22.43	20240325	5870	5.45	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
135	20240604	110255	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-10	5	-0.16	26832100	4351	6.61	6210	6220	6110	8080	4360	6220	6166.88	1.65	-215	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	683	-13.89	0.87	12	0.04	-447.00	7150.00	7980	20240325	-22.18	5870	20230727	5.79	7980	-22.18	20240325	5890	5.43	20240529	7980	-22.18	20240325	5870	5.79	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
136	20240604	100254	57	100.00	KOSDAQ		제약	N	N	N	N	N	6210	-10	5	-0.16	20766170	3372	5.12	6210	6220	6110	8080	4360	6220	6158.41	1.65	-52	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	683	-13.89	0.87	12	0.03	-447.00	7150.00	7980	20240325	-22.18	5870	20230727	5.79	7980	-22.18	20240325	5890	5.43	20240529	7980	-22.18	20240325	5870	5.79	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
137	20240604	090257	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	0	3	0.00	633230	102	0.16	6210	6220	6170	8080	4360	6220	6208.14	1.65	-90	6526	6372	6186	6032	5846	6450	6110	55	1860	500	4600	10	1	11000000	684	-13.91	0.87	12	0.00	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.60	N	014570	500	55 억	181728	N	N	N	N
138	20240603	160253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	170	2	2.81	407235200	65778	455.31	6050	6340	6000	7860	4240	6050	6191.05	1.65	88	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	684	-13.91	0.87	12	0.60	-447.00	7150.00	7980	20240325	-22.06	5870	20230727	5.96	7980	-22.06	20240325	5890	5.60	20240529	7980	-22.06	20240325	5870	5.96	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
139	20240603	150253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6270	220	2	3.64	334805190	54118	374.60	6050	6340	6000	7860	4240	6050	6186.58	1.65	-658	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	690	-14.03	0.88	12	0.49	-447.00	7150.00	7980	20240325	-21.43	5870	20230727	6.81	7980	-21.43	20240325	5890	6.45	20240529	7980	-21.43	20240325	5870	6.81	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
140	20240603	140253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6240	190	2	3.14	203220370	33206	229.85	6050	6250	6000	7860	4240	6050	6119.99	1.65	2373	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	686	-13.96	0.87	12	0.30	-447.00	7150.00	7980	20240325	-21.80	5870	20230727	6.30	7980	-21.80	20240325	5890	5.94	20240529	7980	-21.80	20240325	5870	6.30	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
141	20240603	130253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6180	130	2	2.15	115208510	18984	131.40	6050	6180	6000	7860	4240	6050	6068.72	1.65	-344	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	680	-13.83	0.86	12	0.17	-447.00	7150.00	7980	20240325	-22.56	5870	20230727	5.28	7980	-22.56	20240325	5890	4.92	20240529	7980	-22.56	20240325	5870	5.28	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
142	20240603	120253	57	100.00	KOSDAQ		제약	N	N	N	N	N	6080	30	2	0.50	88676890	14666	101.52	6050	6100	6000	7860	4240	6050	6046.43	1.65	-272	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	669	-13.60	0.85	12	0.13	-447.00	7150.00	7980	20240325	-23.81	5870	20230727	3.58	7980	-23.81	20240325	5890	3.23	20240529	7980	-23.81	20240325	5870	3.58	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
143	20240603	110251	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	0	3	0.00	31006600	5148	35.63	6050	6100	6000	7860	4240	6050	6023.04	1.65	-88	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	666	-13.53	0.85	12	0.05	-447.00	7150.00	7980	20240325	-24.19	5870	20230727	3.07	7980	-24.19	20240325	5890	2.72	20240529	7980	-24.19	20240325	5870	3.07	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
144	20240603	100251	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	10	2	0.17	4079410	673	4.66	6050	6100	6050	7860	4240	6050	6061.53	1.65	48	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	667	-13.56	0.85	12	0.01	-447.00	7150.00	7980	20240325	-24.06	5870	20230727	3.24	7980	-24.06	20240325	5890	2.89	20240529	7980	-24.06	20240325	5870	3.24	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N
145	20240603	090250	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	0	3	0.00	24200	4	0.03	6050	6050	6050	7860	4240	6050	6050.00	1.65	0	6176	6112	6036	5972	5896	6075	5935	55	1810	500	4470	10	1	11000000	666	-13.53	0.85	12	0.00	-447.00	7150.00	7980	20240325	-24.19	5870	20230727	3.07	7980	-24.19	20240325	5890	2.72	20240529	7980	-24.19	20240325	5870	3.07	20230727	1.60	N	014570	500	55 억	181734	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History