KissMeData/166480/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160924	57	100.00	KOSDAQ		제약	N	N	N	N	N	12340	-280	5	-2.22	3118456230	251887	319.49	12870	12930	12080	16400	8840	12620	12380.38	0.73	23197	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4056	-22.94	6.80	12	0.77	-538.00	1815.00	14600	20240617	-15.48	5250	20231026	135.05	14600	-15.48	20240617	6490	90.14	20240124	14600	-15.48	20240617	5250	135.05	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
3	20240628	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	12180	-440	5	-3.49	3008165270	242900	308.09	12870	12930	12080	16400	8840	12620	12384.38	0.73	23364	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4004	-22.64	6.71	12	0.74	-538.00	1815.00	14600	20240617	-16.58	5250	20231026	132.00	14600	-16.58	20240617	6490	87.67	20240124	14600	-16.58	20240617	5250	132.00	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
4	20240628	140935	57	100.00	KOSDAQ		제약	N	N	N	N	N	12220	-400	5	-3.17	2368291770	190234	241.29	12870	12930	12150	16400	8840	12620	12449.36	0.73	1170	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4017	-22.71	6.73	12	0.58	-538.00	1815.00	14600	20240617	-16.30	5250	20231026	132.76	14600	-16.30	20240617	6490	88.29	20240124	14600	-16.30	20240617	5250	132.76	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
5	20240628	130935	57	100.00	KOSDAQ		제약	N	N	N	N	N	12330	-290	5	-2.30	1597475670	127348	161.53	12870	12930	12330	16400	8840	12620	12544.18	0.73	1343	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4053	-22.92	6.79	12	0.39	-538.00	1815.00	14600	20240617	-15.55	5250	20231026	134.86	14600	-15.55	20240617	6490	89.98	20240124	14600	-15.55	20240617	5250	134.86	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
6	20240628	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	12390	-230	5	-1.82	1208362400	95850	121.58	12870	12930	12330	16400	8840	12620	12606.81	0.73	-18394	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4073	-23.03	6.83	12	0.29	-538.00	1815.00	14600	20240617	-15.14	5250	20231026	136.00	14600	-15.14	20240617	6490	90.91	20240124	14600	-15.14	20240617	5250	136.00	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
7	20240628	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	12500	-120	5	-0.95	718831510	56379	71.51	12870	12930	12490	16400	8840	12620	12749.99	0.73	-17236	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4109	-23.23	6.89	12	0.17	-538.00	1815.00	14600	20240617	-14.38	5250	20231026	138.10	14600	-14.38	20240617	6490	92.60	20240124	14600	-14.38	20240617	5250	138.10	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
8	20240628	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	12790	170	2	1.35	397240120	31041	39.37	12870	12930	12550	16400	8840	12620	12797.27	0.73	-4523	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4204	-23.77	7.05	12	0.09	-538.00	1815.00	14600	20240617	-12.40	5250	20231026	143.62	14600	-12.40	20240617	6490	97.07	20240124	14600	-12.40	20240617	5250	143.62	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
9	20240628	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	12670	50	2	0.40	30508630	2404	3.05	12870	12900	12550	16400	8840	12620	12690.78	0.73	-977	13173	12896	12653	12376	12133	13035	12515	164	3780	500	8830	10	1	32870376	4165	-23.55	6.98	12	0.01	-538.00	1815.00	14600	20240617	-13.22	5250	20231026	141.33	14600	-13.22	20240617	6490	95.22	20240124	14600	-13.22	20240617	5250	141.33	20231026	0.34	N	166480	500	164 억	241038	N	N	0	N	N
10	20240627	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	12620	20	2	0.16	997594790	78742	58.31	12410	12930	12410	16380	8820	12600	12669.16	0.75	-3486	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4148	-23.46	6.95	12	0.24	-538.00	1815.00	14600	20240617	-13.56	5250	20231026	140.38	14600	-13.56	20240617	6490	94.45	20240124	14600	-13.56	20240617	5250	140.38	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
11	20240627	150916	57	100.00	KOSDAQ		제약	N	N	N	N	N	12640	40	2	0.32	982338160	77533	57.41	12410	12930	12410	16380	8820	12600	12669.94	0.75	-3329	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4155	-23.49	6.96	12	0.24	-538.00	1815.00	14600	20240617	-13.42	5250	20231026	140.76	14600	-13.42	20240617	6490	94.76	20240124	14600	-13.42	20240617	5250	140.76	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
12	20240627	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12700	100	2	0.79	818982050	64682	47.90	12410	12930	12410	16380	8820	12600	12661.67	0.75	-2695	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4175	-23.61	7.00	12	0.20	-538.00	1815.00	14600	20240617	-13.01	5250	20231026	141.90	14600	-13.01	20240617	6490	95.69	20240124	14600	-13.01	20240617	5250	141.90	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
13	20240627	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12600	0	3	0.00	723362930	57134	42.31	12410	12930	12410	16380	8820	12600	12660.81	0.75	-4070	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4142	-23.42	6.94	12	0.17	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
14	20240627	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	12670	70	2	0.56	643149950	50781	37.60	12410	12930	12410	16380	8820	12600	12665.17	0.75	-3213	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4165	-23.55	6.98	12	0.15	-538.00	1815.00	14600	20240617	-13.22	5250	20231026	141.33	14600	-13.22	20240617	6490	95.22	20240124	14600	-13.22	20240617	5250	141.33	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
15	20240627	110915	57	100.00	KOSDAQ		제약	N	N	N	N	N	12600	0	3	0.00	528560710	41692	30.87	12410	12930	12410	16380	8820	12600	12677.75	0.75	-1838	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4142	-23.42	6.94	12	0.13	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
16	20240627	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	12660	60	2	0.48	316773240	24923	18.46	12410	12930	12410	16380	8820	12600	12710.08	0.75	-7927	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4161	-23.53	6.98	12	0.08	-538.00	1815.00	14600	20240617	-13.29	5250	20231026	141.14	14600	-13.29	20240617	6490	95.07	20240124	14600	-13.29	20240617	5250	141.14	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
17	20240627	090914	57	100.00	KOSDAQ		제약	N	N	N	N	N	12600	0	3	0.00	55989490	4450	3.30	12410	12630	12410	16380	8820	12600	12581.91	0.75	-1935	13300	12950	12450	12100	11600	13125	12275	164	3780	500	8820	10	1	32870376	4142	-23.42	6.94	12	0.01	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.35	N	166480	500	164 억	245416	N	N	0	N	N
18	20240626	160911	57	100.00	KOSDAQ		제약	N	N	N	N	N	12600	310	2	2.52	1660558600	134819	53.76	12110	12800	11950	15970	8610	12290	12316.95	0.74	546	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4142	-23.42	6.94	12	0.41	-538.00	1815.00	14600	20240617	-13.70	5250	20231026	140.00	14600	-13.70	20240617	6490	94.14	20240124	14600	-13.70	20240617	5250	140.00	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
19	20240626	150915	57	100.00	KOSDAQ		제약	N	N	N	N	N	12690	400	2	3.25	1577199990	128243	51.13	12110	12800	11950	15970	8610	12290	12298.53	0.74	1398	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4171	-23.59	6.99	12	0.39	-538.00	1815.00	14600	20240617	-13.08	5250	20231026	141.71	14600	-13.08	20240617	6490	95.53	20240124	14600	-13.08	20240617	5250	141.71	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
20	20240626	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	12440	150	2	1.22	1301709290	106471	42.45	12110	12550	11950	15970	8610	12290	12225.95	0.74	-529	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4089	-23.12	6.85	12	0.32	-538.00	1815.00	14600	20240617	-14.79	5250	20231026	136.95	14600	-14.79	20240617	6490	91.68	20240124	14600	-14.79	20240617	5250	136.95	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
21	20240626	130914	57	100.00	KOSDAQ		제약	N	N	N	N	N	12430	140	2	1.14	1047449120	86078	34.32	12110	12440	11950	15970	8610	12290	12168.60	0.74	3435	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4086	-23.10	6.85	12	0.26	-538.00	1815.00	14600	20240617	-14.86	5250	20231026	136.76	14600	-14.86	20240617	6490	91.53	20240124	14600	-14.86	20240617	5250	136.76	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
22	20240626	120912	57	100.00	KOSDAQ		제약	N	N	N	N	N	12340	50	2	0.41	928137020	76441	30.48	12110	12400	11950	15970	8610	12290	12141.87	0.74	1769	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4056	-22.94	6.80	12	0.23	-538.00	1815.00	14600	20240617	-15.48	5250	20231026	135.05	14600	-15.48	20240617	6490	90.14	20240124	14600	-15.48	20240617	5250	135.05	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
23	20240626	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12240	-50	5	-0.41	716642570	59287	23.64	12110	12270	11950	15970	8610	12290	12087.68	0.74	7437	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4023	-22.75	6.74	12	0.18	-538.00	1815.00	14600	20240617	-16.16	5250	20231026	133.14	14600	-16.16	20240617	6490	88.60	20240124	14600	-16.16	20240617	5250	133.14	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
24	20240626	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	12160	-130	5	-1.06	529199650	43836	17.48	12110	12270	11950	15970	8610	12290	12072.26	0.74	3506	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	3997	-22.60	6.70	12	0.13	-538.00	1815.00	14600	20240617	-16.71	5250	20231026	131.62	14600	-16.71	20240617	6490	87.37	20240124	14600	-16.71	20240617	5250	131.62	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
25	20240626	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12200	-90	5	-0.73	211684460	17585	7.01	12110	12270	11950	15970	8610	12290	12037.79	0.74	6408	13616	12952	12426	11762	11236	12690	11500	164	3680	500	8600	10	1	32870376	4010	-22.68	6.72	12	0.05	-538.00	1815.00	14600	20240617	-16.44	5250	20231026	132.38	14600	-16.44	20240617	6490	87.98	20240124	14600	-16.44	20240617	5250	132.38	20231026	0.35	N	166480	500	164 억	244507	N	N	0	N	N
26	20240625	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	12290	-620	5	-4.80	3064177770	250340	87.94	12710	13090	11900	16780	9040	12910	12240.04	0.78	-14147	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	4040	-22.84	6.77	12	0.76	-538.00	1815.00	14600	20240617	-15.82	5250	20231026	134.10	14600	-15.82	20240617	6490	89.37	20240124	14600	-15.82	20240617	5250	134.10	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
27	20240625	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	12180	-730	5	-5.65	2929615230	239304	84.06	12710	13090	11900	16780	9040	12910	12242.23	0.78	-12461	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	4004	-22.64	6.71	12	0.73	-538.00	1815.00	14600	20240617	-16.58	5250	20231026	132.00	14600	-16.58	20240617	6490	87.67	20240124	14600	-16.58	20240617	5250	132.00	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
28	20240625	140911	57	100.00	KOSDAQ		제약	N	N	N	N	N	12120	-790	5	-6.12	2683725810	218939	76.91	12710	13090	11900	16780	9040	12910	12257.87	0.78	-15085	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	3984	-22.53	6.68	12	0.67	-538.00	1815.00	14600	20240617	-16.99	5250	20231026	130.86	14600	-16.99	20240617	6490	86.75	20240124	14600	-16.99	20240617	5250	130.86	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
29	20240625	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	12180	-730	5	-5.65	1984525920	160704	56.45	12710	13090	12030	16780	9040	12910	12348.95	0.78	-10968	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	4004	-22.64	6.71	12	0.49	-538.00	1815.00	14600	20240617	-16.58	5250	20231026	132.00	14600	-16.58	20240617	6490	87.67	20240124	14600	-16.58	20240617	5250	132.00	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
30	20240625	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	12230	-680	5	-5.27	1820642710	147257	51.73	12710	13090	12030	16780	9040	12910	12363.71	0.78	-12472	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	4020	-22.73	6.74	12	0.45	-538.00	1815.00	14600	20240617	-16.23	5250	20231026	132.95	14600	-16.23	20240617	6490	88.44	20240124	14600	-16.23	20240617	5250	132.95	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
31	20240625	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	12150	-760	5	-5.89	1632757970	131774	46.29	12710	13090	12050	16780	9040	12910	12390.59	0.78	-12500	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	3994	-22.58	6.69	12	0.40	-538.00	1815.00	14600	20240617	-16.78	5250	20231026	131.43	14600	-16.78	20240617	6490	87.21	20240124	14600	-16.78	20240617	5250	131.43	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
32	20240625	100911	57	100.00	KOSDAQ		제약	N	N	N	N	N	12300	-610	5	-4.73	1054068590	84372	29.64	12710	13090	12200	16780	9040	12910	12493.11	0.78	1745	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	4043	-22.86	6.78	12	0.26	-538.00	1815.00	14600	20240617	-15.75	5250	20231026	134.29	14600	-15.75	20240617	6490	89.52	20240124	14600	-15.75	20240617	5250	134.29	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
33	20240625	090911	57	100.00	KOSDAQ		제약	N	N	N	N	N	13040	130	2	1.01	132033060	10191	3.58	12710	13090	12710	16780	9040	12910	12955.85	0.78	366	14403	13656	13063	12316	11723	13360	12020	164	3870	500	9030	10	1	32870376	4286	-24.24	7.18	12	0.03	-538.00	1815.00	14600	20240617	-10.68	5250	20231026	148.38	14600	-10.68	20240617	6490	100.92	20240124	14600	-10.68	20240617	5250	148.38	20231026	0.35	N	166480	500	164 억	257441	N	N	0	N	N
34	20240624	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	12910	-720	5	-5.28	3714335470	284523	136.09	13730	13810	12470	17710	9550	13630	13054.62	1.02	-77285	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4244	-24.00	7.11	12	0.87	-538.00	1815.00	14600	20240617	-11.58	5250	20231026	145.90	14600	-11.58	20240617	6490	98.92	20240124	14600	-11.58	20240617	5250	145.90	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
35	20240624	150908	57	100.00	KOSDAQ		제약	N	N	N	N	N	12900	-730	5	-5.36	3602758260	275907	131.97	13730	13810	12470	17710	9550	13630	13057.87	1.02	-73923	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4240	-23.98	7.11	12	0.84	-538.00	1815.00	14600	20240617	-11.64	5250	20231026	145.71	14600	-11.64	20240617	6490	98.77	20240124	14600	-11.64	20240617	5250	145.71	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
36	20240624	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	12810	-820	5	-6.02	3263437690	249503	119.34	13730	13810	12470	17710	9550	13630	13079.75	1.02	-69153	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4211	-23.81	7.06	12	0.76	-538.00	1815.00	14600	20240617	-12.26	5250	20231026	144.00	14600	-12.26	20240617	6490	97.38	20240124	14600	-12.26	20240617	5250	144.00	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
37	20240624	130906	57	100.00	KOSDAQ		제약	N	N	N	N	N	12870	-760	5	-5.58	2923879470	223114	106.72	13730	13810	12470	17710	9550	13630	13104.87	1.02	-56708	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4230	-23.92	7.09	12	0.68	-538.00	1815.00	14600	20240617	-11.85	5250	20231026	145.14	14600	-11.85	20240617	6490	98.31	20240124	14600	-11.85	20240617	5250	145.14	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
38	20240624	120908	57	100.00	KOSDAQ		제약	N	N	N	N	N	12830	-800	5	-5.87	2384848160	180871	86.51	13730	13810	12820	17710	9550	13630	13185.35	1.02	-43289	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4217	-23.85	7.07	12	0.55	-538.00	1815.00	14600	20240617	-12.12	5250	20231026	144.38	14600	-12.12	20240617	6490	97.69	20240124	14600	-12.12	20240617	5250	144.38	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
39	20240624	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	13030	-600	5	-4.40	1732908950	130279	62.31	13730	13810	12930	17710	9550	13630	13301.52	1.02	-29139	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4283	-24.22	7.18	12	0.40	-538.00	1815.00	14600	20240617	-10.75	5250	20231026	148.19	14600	-10.75	20240617	6490	100.77	20240124	14600	-10.75	20240617	5250	148.19	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
40	20240624	100908	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-410	5	-3.01	934854630	69150	33.08	13730	13810	13220	17710	9550	13630	13519.23	1.02	-8782	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4345	-24.57	7.28	12	0.21	-538.00	1815.00	14600	20240617	-9.45	5250	20231026	151.81	14600	-9.45	20240617	6490	103.70	20240124	14600	-9.45	20240617	5250	151.81	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
41	20240624	090908	57	100.00	KOSDAQ		제약	N	N	N	N	N	13730	100	2	0.73	254727920	18724	8.96	13730	13810	13300	17710	9550	13630	13604.35	1.02	5745	14036	13832	13706	13502	13376	13935	13605	164	4080	500	9540	10	1	32870376	4513	-25.52	7.56	12	0.06	-538.00	1815.00	14600	20240617	-5.96	5250	20231026	161.52	14600	-5.96	20240617	6490	111.56	20240124	14600	-5.96	20240617	5250	161.52	20231026	0.34	N	166480	500	164 억	334359	N	N	0	N	N
42	20240621	160839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13630	30	2	0.22	2862146360	208933	112.18	13600	13910	13580	17680	9520	13600	13698.98	0.84	56916	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4480	-25.33	7.51	12	0.64	-538.00	1815.00	14600	20240617	-6.64	5250	20231026	159.62	14600	-6.64	20240617	6490	110.02	20240124	14600	-6.64	20240617	5250	159.62	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
43	20240621	150839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13640	40	2	0.29	2680074820	195573	105.01	13600	13910	13580	17680	9520	13600	13703.79	0.84	52890	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4484	-25.35	7.52	12	0.59	-538.00	1815.00	14600	20240617	-6.58	5250	20231026	159.81	14600	-6.58	20240617	6490	110.17	20240124	14600	-6.58	20240617	5250	159.81	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
44	20240621	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13650	50	2	0.37	2353353230	171603	92.14	13600	13910	13580	17680	9520	13600	13714.04	0.84	35795	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4487	-25.37	7.52	12	0.52	-538.00	1815.00	14600	20240617	-6.51	5250	20231026	160.00	14600	-6.51	20240617	6490	110.32	20240124	14600	-6.51	20240617	5250	160.00	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
45	20240621	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	13850	250	2	1.84	1867839080	136213	73.14	13600	13910	13580	17680	9520	13600	13712.76	0.84	24928	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4553	-25.74	7.63	12	0.41	-538.00	1815.00	14600	20240617	-5.14	5250	20231026	163.81	14600	-5.14	20240617	6490	113.41	20240124	14600	-5.14	20240617	5250	163.81	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
46	20240621	120841	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	-10	5	-0.07	1590018280	115878	62.22	13600	13910	13580	17680	9520	13600	13721.64	0.84	18361	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4467	-25.26	7.49	12	0.35	-538.00	1815.00	14600	20240617	-6.92	5250	20231026	158.86	14600	-6.92	20240617	6490	109.40	20240124	14600	-6.92	20240617	5250	158.86	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
47	20240621	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13700	100	2	0.74	1228301760	89328	47.96	13600	13910	13600	17680	9520	13600	13750.72	0.84	18104	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4503	-25.46	7.55	12	0.27	-538.00	1815.00	14600	20240617	-6.16	5250	20231026	160.95	14600	-6.16	20240617	6490	111.09	20240124	14600	-6.16	20240617	5250	160.95	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
48	20240621	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13880	280	2	2.06	847102720	61579	33.06	13600	13910	13600	17680	9520	13600	13756.74	0.84	17454	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4562	-25.80	7.65	12	0.19	-538.00	1815.00	14600	20240617	-4.93	5250	20231026	164.38	14600	-4.93	20240617	6490	113.87	20240124	14600	-4.93	20240617	5250	164.38	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
49	20240621	090842	57	100.00	KOSDAQ		제약	N	N	N	N	N	13690	90	2	0.66	122142300	8897	4.78	13600	13840	13600	17680	9520	13600	13730.68	0.84	4646	14146	13872	13576	13302	13006	14010	13440	164	4080	500	9520	10	1	32870376	4500	-25.45	7.54	12	0.03	-538.00	1815.00	14600	20240617	-6.23	5250	20231026	160.76	14600	-6.23	20240617	6490	110.94	20240124	14600	-6.23	20240617	5250	160.76	20231026	0.34	N	166480	500	164 억	277587	N	N	0	N	N
50	20240620	160835	57	100.00	KOSDAQ		제약	N	N	N	N	N	13600	60	2	0.44	2468966550	182685	151.48	13540	13850	13280	17600	9480	13540	13514.88	0.76	26774	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4470	-25.28	7.49	12	0.56	-538.00	1815.00	14600	20240617	-6.85	5250	20231026	159.05	14600	-6.85	20240617	6490	109.55	20240124	14600	-6.85	20240617	5250	159.05	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
51	20240620	150836	57	100.00	KOSDAQ		제약	N	N	N	N	N	13550	10	2	0.07	2315582460	171408	142.13	13540	13850	13280	17600	9480	13540	13509.19	0.76	22684	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4454	-25.19	7.47	12	0.52	-538.00	1815.00	14600	20240617	-7.19	5250	20231026	158.10	14600	-7.19	20240617	6490	108.78	20240124	14600	-7.19	20240617	5250	158.10	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
52	20240620	140837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13680	140	2	1.03	1676931700	124707	103.41	13540	13740	13280	17600	9480	13540	13446.97	0.76	9950	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4497	-25.43	7.54	12	0.38	-538.00	1815.00	14600	20240617	-6.30	5250	20231026	160.57	14600	-6.30	20240617	6490	110.79	20240124	14600	-6.30	20240617	5250	160.57	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
53	20240620	130837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13300	-240	5	-1.77	1366599800	101879	84.48	13540	13720	13280	17600	9480	13540	13413.95	0.76	2580	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4372	-24.72	7.33	12	0.31	-538.00	1815.00	14600	20240617	-8.90	5250	20231026	153.33	14600	-8.90	20240617	6490	104.93	20240124	14600	-8.90	20240617	5250	153.33	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
54	20240620	120835	57	100.00	KOSDAQ		제약	N	N	N	N	N	13390	-150	5	-1.11	1078384510	80214	66.51	13540	13720	13280	17600	9480	13540	13443.84	0.76	-5422	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4401	-24.89	7.38	12	0.24	-538.00	1815.00	14600	20240617	-8.29	5250	20231026	155.05	14600	-8.29	20240617	6490	106.32	20240124	14600	-8.29	20240617	5250	155.05	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
55	20240620	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	13300	-240	5	-1.77	819102590	60771	50.39	13540	13720	13300	17600	9480	13540	13478.51	0.76	-6463	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4372	-24.72	7.33	12	0.18	-538.00	1815.00	14600	20240617	-8.90	5250	20231026	153.33	14600	-8.90	20240617	6490	104.93	20240124	14600	-8.90	20240617	5250	153.33	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
56	20240620	100835	57	100.00	KOSDAQ		제약	N	N	N	N	N	13470	-70	5	-0.52	481384210	35550	29.48	13540	13720	13460	17600	9480	13540	13541.05	0.76	-4557	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4428	-25.04	7.42	12	0.11	-538.00	1815.00	14600	20240617	-7.74	5250	20231026	156.57	14600	-7.74	20240617	6490	107.55	20240124	14600	-7.74	20240617	5250	156.57	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
57	20240620	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	13620	80	2	0.59	66958410	4902	4.06	13540	13720	13540	17600	9480	13540	13659.41	0.76	1238	14093	13816	13513	13236	12933	13955	13375	164	4060	500	9470	10	1	32870376	4477	-25.32	7.50	12	0.01	-538.00	1815.00	14600	20240617	-6.71	5250	20231026	159.43	14600	-6.71	20240617	6490	109.86	20240124	14600	-6.71	20240617	5250	159.43	20231026	0.35	N	166480	500	164 억	251053	N	N	0	N	N
58	20240619	160832	57	100.00	KOSDAQ		제약	N	N	N	N	N	13540	230	2	1.73	1620997170	120134	65.70	13310	13790	13210	17300	9320	13310	13493.19	0.78	-6206	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4451	-25.17	7.46	12	0.37	-538.00	1815.00	14600	20240617	-7.26	5250	20231026	157.90	14600	-7.26	20240617	6490	108.63	20240124	14600	-7.26	20240617	5250	157.90	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
59	20240619	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	13590	280	2	2.10	1562681970	115825	63.34	13310	13790	13210	17300	9320	13310	13491.75	0.78	-6696	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4467	-25.26	7.49	12	0.35	-538.00	1815.00	14600	20240617	-6.92	5250	20231026	158.86	14600	-6.92	20240617	6490	109.40	20240124	14600	-6.92	20240617	5250	158.86	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
60	20240619	140839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13550	240	2	1.80	1372406530	101785	55.66	13310	13790	13210	17300	9320	13310	13483.39	0.78	-3989	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4454	-25.19	7.47	12	0.31	-538.00	1815.00	14600	20240617	-7.19	5250	20231026	158.10	14600	-7.19	20240617	6490	108.78	20240124	14600	-7.19	20240617	5250	158.10	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
61	20240619	130829	57	100.00	KOSDAQ		제약	N	N	N	N	N	13340	30	2	0.23	1203032370	89125	48.74	13310	13790	13210	17300	9320	13310	13498.26	0.78	-4359	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4385	-24.80	7.35	12	0.27	-538.00	1815.00	14600	20240617	-8.63	5250	20231026	154.10	14600	-8.63	20240617	6490	105.55	20240124	14600	-8.63	20240617	5250	154.10	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
62	20240619	120829	57	100.00	KOSDAQ		제약	N	N	N	N	N	13440	130	2	0.98	967369430	71460	39.08	13310	13790	13210	17300	9320	13310	13537.22	0.78	-523	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4418	-24.98	7.40	12	0.22	-538.00	1815.00	14600	20240617	-7.95	5250	20231026	156.00	14600	-7.95	20240617	6490	107.09	20240124	14600	-7.95	20240617	5250	156.00	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
63	20240619	110833	57	100.00	KOSDAQ		제약	N	N	N	N	N	13780	470	2	3.53	632833110	46813	25.60	13310	13790	13210	17300	9320	13310	13518.32	0.78	7733	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4530	-25.61	7.59	12	0.14	-538.00	1815.00	14600	20240617	-5.62	5250	20231026	162.48	14600	-5.62	20240617	6490	112.33	20240124	14600	-5.62	20240617	5250	162.48	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
64	20240619	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	13610	300	2	2.25	376977440	28033	15.33	13310	13660	13210	17300	9320	13310	13447.63	0.78	4213	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4474	-25.30	7.50	12	0.09	-538.00	1815.00	14600	20240617	-6.78	5250	20231026	159.24	14600	-6.78	20240617	6490	109.71	20240124	14600	-6.78	20240617	5250	159.24	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
65	20240619	090839	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	140	2	1.05	94788260	7062	3.86	13310	13500	13210	17300	9320	13310	13422.30	0.78	783	14130	13720	13340	12930	12550	13530	12740	164	3990	500	9310	10	1	32870376	4421	-25.00	7.41	12	0.02	-538.00	1815.00	14600	20240617	-7.88	5250	20231026	156.19	14600	-7.88	20240617	6490	107.24	20240124	14600	-7.88	20240617	5250	156.19	20231026	0.33	N	166480	500	164 억	256230	N	N	0	N	N
66	20240618	160828	57	100.00	KOSDAQ		제약	N	N	N	N	N	13310	-450	5	-3.27	2420332110	182606	56.10	13750	13750	12960	17880	9640	13760	13254.30	0.87	-28844	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4375	-24.74	7.33	12	0.56	-538.00	1815.00	14600	20240617	-8.84	5250	20231026	153.52	14600	-8.84	20240617	6490	105.08	20240124	14600	-8.84	20240617	5250	153.52	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
67	20240618	150827	57	100.00	KOSDAQ		제약	N	N	N	N	N	13340	-420	5	-3.05	2178314000	164436	50.52	13750	13750	12960	17880	9640	13760	13247.17	0.87	-27782	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4385	-24.80	7.35	12	0.50	-538.00	1815.00	14600	20240617	-8.63	5250	20231026	154.10	14600	-8.63	20240617	6490	105.55	20240124	14600	-8.63	20240617	5250	154.10	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
68	20240618	140829	57	100.00	KOSDAQ		제약	N	N	N	N	N	13400	-360	5	-2.62	1991512550	150442	46.22	13750	13750	12960	17880	9640	13760	13237.73	0.87	-25419	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4405	-24.91	7.38	12	0.46	-538.00	1815.00	14600	20240617	-8.22	5250	20231026	155.24	14600	-8.22	20240617	6490	106.47	20240124	14600	-8.22	20240617	5250	155.24	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
69	20240618	130832	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	-310	5	-2.25	1837192320	138915	42.68	13750	13750	12960	17880	9640	13760	13225.28	0.87	-24058	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4421	-25.00	7.41	12	0.42	-538.00	1815.00	14600	20240617	-7.88	5250	20231026	156.19	14600	-7.88	20240617	6490	107.24	20240124	14600	-7.88	20240617	5250	156.19	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
70	20240618	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	13220	-540	5	-3.92	1757659290	132956	40.85	13750	13750	12960	17880	9640	13760	13219.84	0.87	-21143	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4345	-24.57	7.28	12	0.40	-538.00	1815.00	14600	20240617	-9.45	5250	20231026	151.81	14600	-9.45	20240617	6490	103.70	20240124	14600	-9.45	20240617	5250	151.81	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
71	20240618	110828	57	100.00	KOSDAQ		제약	N	N	N	N	N	13120	-640	5	-4.65	1646430410	124509	38.25	13750	13750	12960	17880	9640	13760	13223.37	0.87	-18060	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4313	-24.39	7.23	12	0.38	-538.00	1815.00	14600	20240617	-10.14	5250	20231026	149.90	14600	-10.14	20240617	6490	102.16	20240124	14600	-10.14	20240617	5250	149.90	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
72	20240618	100827	57	100.00	KOSDAQ		제약	N	N	N	N	N	13140	-620	5	-4.51	902301490	67453	20.72	13750	13750	13140	17880	9640	13760	13376.72	0.87	-15684	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4319	-24.42	7.24	12	0.21	-538.00	1815.00	14600	20240617	-10.00	5250	20231026	150.29	14600	-10.00	20240617	6490	102.47	20240124	14600	-10.00	20240617	5250	150.29	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
73	20240618	090837	57	100.00	KOSDAQ		제약	N	N	N	N	N	13470	-290	5	-2.11	232331900	17163	5.27	13750	13750	13440	17880	9640	13760	13536.74	0.87	-1487	14933	14346	14013	13426	13093	14180	13260	164	4120	500	9630	10	1	32870376	4428	-25.04	7.42	12	0.05	-538.00	1815.00	14600	20240617	-7.74	5250	20231026	156.57	14600	-7.74	20240617	6490	107.55	20240124	14600	-7.74	20240617	5250	156.57	20231026	0.32	N	166480	500	164 억	285085	N	N	0	N	N
74	20240617	160822	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13760	-80	5	-0.58	4563082700	325266	139.67	13850	14600	13680	17990	9690	13840	14029.20	0.85	6754	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4523	-25.58	7.58	12	0.99	-538.00	1815.00	14600	20240617	-5.75	5250	20231026	162.10	14600	-5.75	20240617	6490	112.02	20240124	14600	-5.75	20240617	5250	162.10	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
75	20240617	150829	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13780	-60	5	-0.43	4358506360	310363	133.27	13850	14600	13680	17990	9690	13840	14043.38	0.85	1536	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4530	-25.61	7.59	12	0.94	-538.00	1815.00	14600	20240617	-5.62	5250	20231026	162.48	14600	-5.62	20240617	6490	112.33	20240124	14600	-5.62	20240617	5250	162.48	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
76	20240617	140820	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13840	0	3	0.00	3781595700	268326	115.22	13850	14600	13690	17990	9690	13840	14093.48	0.85	6193	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4549	-25.72	7.63	12	0.82	-538.00	1815.00	14600	20240617	-5.21	5250	20231026	163.62	14600	-5.21	20240617	6490	113.25	20240124	14600	-5.21	20240617	5250	163.62	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
77	20240617	130819	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13810	-30	5	-0.22	3586905010	254253	109.17	13850	14600	13690	17990	9690	13840	14107.83	0.85	659	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4539	-25.67	7.61	12	0.77	-538.00	1815.00	14600	20240617	-5.41	5250	20231026	163.05	14600	-5.41	20240617	6490	112.79	20240124	14600	-5.41	20240617	5250	163.05	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
78	20240617	120821	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13710	-130	5	-0.94	3270009680	231292	99.31	13850	14600	13690	17990	9690	13840	14138.27	0.85	-4385	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4507	-25.48	7.55	12	0.70	-538.00	1815.00	14600	20240617	-6.10	5250	20231026	161.14	14600	-6.10	20240617	6490	111.25	20240124	14600	-6.10	20240617	5250	161.14	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
79	20240617	110814	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13800	-40	5	-0.29	2976611600	209905	90.13	13850	14600	13750	17990	9690	13840	14181.08	0.85	-392	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4536	-25.65	7.60	12	0.64	-538.00	1815.00	14600	20240617	-5.48	5250	20231026	162.86	14600	-5.48	20240617	6490	112.63	20240124	14600	-5.48	20240617	5250	162.86	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
80	20240617	100814	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14020	180	2	1.30	2458099140	172496	74.07	13850	14600	13780	17990	9690	13840	14250.66	0.85	3270	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4608	-26.06	7.72	12	0.52	-538.00	1815.00	14600	20240617	-3.97	5250	20231026	167.05	14600	-3.97	20240617	6490	116.02	20240124	14600	-3.97	20240617	5250	167.05	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
81	20240617	090820	57	100.00	KOSDAQ		제약	N	N	N	N	N	14190	350	2	2.53	328553720	23614	10.14	13850	14200	13780	17990	9690	13840	13914.14	0.85	-744	14506	14172	13576	13242	12646	14340	13410	164	4150	500	9680	10	1	32870376	4664	-26.38	7.82	12	0.07	-538.00	1815.00	14490	20240607	-2.07	5250	20231026	170.29	14490	-2.07	20240607	6490	118.64	20240124	14490	-2.07	20240607	5250	170.29	20231026	0.32	N	166480	500	164 억	278438	N	N	7875	N	N
82	20240614	160707	57	100.00	KOSDAQ		제약	N	N	N	N	N	13840	640	2	4.85	3114137160	229216	169.71	13110	13910	12980	17160	9240	13200	13584.91	0.80	27763	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4549	-25.72	7.63	12	0.70	-538.00	1815.00	14490	20240607	-4.49	5250	20231026	163.62	14490	-4.49	20240607	6490	113.25	20240124	14490	-4.49	20240607	5250	163.62	20231026	0.33	N	166480	500	164 억	261479	N	N	7875	N	N
83	20240614	150710	57	100.00	KOSDAQ		제약	N	N	N	N	N	13750	550	2	4.17	2810365980	207149	153.37	13110	13910	12980	17160	9240	13200	13566.88	0.80	17303	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4520	-25.56	7.58	12	0.63	-538.00	1815.00	14490	20240607	-5.11	5250	20231026	161.90	14490	-5.11	20240607	6490	111.86	20240124	14490	-5.11	20240607	5250	161.90	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
84	20240614	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	470	2	3.56	2582156650	190474	141.02	13110	13910	12980	17160	9240	13200	13556.48	0.80	16610	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4493	-25.41	7.53	12	0.58	-538.00	1815.00	14490	20240607	-5.66	5250	20231026	160.38	14490	-5.66	20240607	6490	110.63	20240124	14490	-5.66	20240607	5250	160.38	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
85	20240614	130712	57	100.00	KOSDAQ		제약	N	N	N	N	N	13830	630	2	4.77	2087071720	154505	114.39	13110	13900	12980	17160	9240	13200	13508.12	0.80	20958	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4546	-25.71	7.62	12	0.47	-538.00	1815.00	14490	20240607	-4.55	5250	20231026	163.43	14490	-4.55	20240607	6490	113.10	20240124	14490	-4.55	20240607	5250	163.43	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
86	20240614	120713	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	470	2	3.56	1377191070	103020	76.27	13110	13690	12980	17160	9240	13200	13368.19	0.80	10575	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4493	-25.41	7.53	12	0.31	-538.00	1815.00	14490	20240607	-5.66	5250	20231026	160.38	14490	-5.66	20240607	6490	110.63	20240124	14490	-5.66	20240607	5250	160.38	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
87	20240614	110806	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	260	2	1.97	1170413650	87805	65.01	13110	13690	12980	17160	9240	13200	13329.69	0.80	556	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4424	-25.02	7.42	12	0.27	-538.00	1815.00	14490	20240607	-7.11	5250	20231026	156.38	14490	-7.11	20240607	6490	107.40	20240124	14490	-7.11	20240607	5250	156.38	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
88	20240614	100804	57	100.00	KOSDAQ		제약	N	N	N	N	N	13560	360	2	2.73	748601970	56585	41.89	13110	13560	12980	17160	9240	13200	13229.69	0.80	5927	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4457	-25.20	7.47	12	0.17	-538.00	1815.00	14490	20240607	-6.42	5250	20231026	158.29	14490	-6.42	20240607	6490	108.94	20240124	14490	-6.42	20240607	5250	158.29	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
89	20240614	090809	57	100.00	KOSDAQ		제약	N	N	N	N	N	13060	-140	5	-1.06	52716310	4041	2.99	13110	13160	12990	17160	9240	13200	13045.36	0.80	2319	13646	13422	13106	12882	12566	13265	12725	164	3960	500	9240	10	1	32870376	4293	-24.28	7.20	12	0.01	-538.00	1815.00	14490	20240607	-9.87	5250	20231026	148.76	14490	-9.87	20240607	6490	101.23	20240124	14490	-9.87	20240607	5250	148.76	20231026	0.33	N	166480	500	164 억	261479	N	N	0	N	N
90	20240613	160757	57	100.00	KOSDAQ		제약	N	N	N	N	N	13200	50	2	0.38	1753816410	134919	81.89	13290	13330	12790	17090	9210	13150	12998.82	0.81	-6181	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4339	-24.54	7.27	12	0.41	-538.00	1815.00	14490	20240607	-8.90	5250	20231026	151.43	14490	-8.90	20240607	6490	103.39	20240124	14490	-8.90	20240607	5250	151.43	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
91	20240613	150809	57	100.00	KOSDAQ		제약	N	N	N	N	N	13010	-140	5	-1.06	1683767230	129581	78.65	13290	13330	12790	17090	9210	13150	12993.94	0.81	-5087	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4276	-24.18	7.17	12	0.39	-538.00	1815.00	14490	20240607	-10.21	5250	20231026	147.81	14490	-10.21	20240607	6490	100.46	20240124	14490	-10.21	20240607	5250	147.81	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
92	20240613	140802	57	100.00	KOSDAQ		제약	N	N	N	N	N	12950	-200	5	-1.52	1557550280	119882	72.76	13290	13330	12790	17090	9210	13150	12992.36	0.81	-3959	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4257	-24.07	7.13	12	0.36	-538.00	1815.00	14490	20240607	-10.63	5250	20231026	146.67	14490	-10.63	20240607	6490	99.54	20240124	14490	-10.63	20240607	5250	146.67	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
93	20240613	130802	57	100.00	KOSDAQ		제약	N	N	N	N	N	13050	-100	5	-0.76	1378236900	105985	64.33	13290	13330	12790	17090	9210	13150	13004.08	0.81	-376	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4290	-24.26	7.19	12	0.32	-538.00	1815.00	14490	20240607	-9.94	5250	20231026	148.57	14490	-9.94	20240607	6490	101.08	20240124	14490	-9.94	20240607	5250	148.57	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
94	20240613	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	12980	-170	5	-1.29	1221896140	93933	57.01	13290	13330	12790	17090	9210	13150	13008.17	0.81	1160	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4267	-24.13	7.15	12	0.29	-538.00	1815.00	14490	20240607	-10.42	5250	20231026	147.24	14490	-10.42	20240607	6490	100.00	20240124	14490	-10.42	20240607	5250	147.24	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
95	20240613	110757	57	100.00	KOSDAQ		제약	N	N	N	N	N	12990	-160	5	-1.22	1134538930	87219	52.94	13290	13330	12790	17090	9210	13150	13007.93	0.81	3177	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4270	-24.14	7.16	12	0.27	-538.00	1815.00	14490	20240607	-10.35	5250	20231026	147.43	14490	-10.35	20240607	6490	100.15	20240124	14490	-10.35	20240607	5250	147.43	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
96	20240613	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	12990	-160	5	-1.22	627612830	47920	29.08	13290	13330	12920	17090	9210	13150	13097.10	0.81	2074	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4270	-24.14	7.16	12	0.15	-538.00	1815.00	14490	20240607	-10.35	5250	20231026	147.43	14490	-10.35	20240607	6490	100.15	20240124	14490	-10.35	20240607	5250	147.43	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
97	20240613	090805	57	100.00	KOSDAQ		제약	N	N	N	N	N	13230	80	2	0.61	184496500	13934	8.46	13290	13330	13110	17090	9210	13150	13240.74	0.81	-2142	14050	13600	13330	12880	12610	13465	12745	164	3940	500	9200	10	1	32870376	4349	-24.59	7.29	12	0.04	-538.00	1815.00	14490	20240607	-8.70	5250	20231026	152.00	14490	-8.70	20240607	6490	103.85	20240124	14490	-8.70	20240607	5250	152.00	20231026	0.31	N	166480	500	164 억	267660	N	N	0	N	N
98	20240612	160750	57	100.00	KOSDAQ		제약	N	N	N	N	N	13150	-530	5	-3.87	2172187440	162135	106.17	13680	13780	13060	17780	9580	13680	13397.45	0.88	-20062	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4322	-24.44	7.25	12	0.49	-538.00	1815.00	14490	20240607	-9.25	5250	20231026	150.48	14490	-9.25	20240607	6490	102.62	20240124	14490	-9.25	20240607	5250	150.48	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
99	20240612	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	13100	-580	5	-4.24	1931606560	143767	94.14	13680	13780	13090	17780	9580	13680	13435.67	0.88	-20895	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4306	-24.35	7.22	12	0.44	-538.00	1815.00	14490	20240607	-9.59	5250	20231026	149.52	14490	-9.59	20240607	6490	101.85	20240124	14490	-9.59	20240607	5250	149.52	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
100	20240612	140754	57	100.00	KOSDAQ		제약	N	N	N	N	N	13280	-400	5	-2.92	1502682190	111204	72.82	13680	13780	13240	17780	9580	13680	13512.84	0.88	-18491	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4365	-24.68	7.32	12	0.34	-538.00	1815.00	14490	20240607	-8.35	5250	20231026	152.95	14490	-8.35	20240607	6490	104.62	20240124	14490	-8.35	20240607	5250	152.95	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
101	20240612	130757	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	-230	5	-1.68	1344787200	99379	65.07	13680	13780	13240	17780	9580	13680	13531.91	0.88	-14063	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4421	-25.00	7.41	12	0.30	-538.00	1815.00	14490	20240607	-7.18	5250	20231026	156.19	14490	-7.18	20240607	6490	107.24	20240124	14490	-7.18	20240607	5250	156.19	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
102	20240612	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	13240	-440	5	-3.22	1207937190	89118	58.35	13680	13780	13240	17780	9580	13680	13554.36	0.88	-13567	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4352	-24.61	7.29	12	0.27	-538.00	1815.00	14490	20240607	-8.63	5250	20231026	152.19	14490	-8.63	20240607	6490	104.01	20240124	14490	-8.63	20240607	5250	152.19	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
103	20240612	110753	57	100.00	KOSDAQ		제약	N	N	N	N	N	13540	-140	5	-1.02	760027680	55778	36.52	13680	13780	13500	17780	9580	13680	13625.94	0.88	-4253	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4451	-25.17	7.46	12	0.17	-538.00	1815.00	14490	20240607	-6.56	5250	20231026	157.90	14490	-6.56	20240607	6490	108.63	20240124	14490	-6.56	20240607	5250	157.90	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
104	20240612	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	13520	-160	5	-1.17	542083650	39741	26.02	13680	13780	13500	17780	9580	13680	13640.41	0.88	9	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4444	-25.13	7.45	12	0.12	-538.00	1815.00	14490	20240607	-6.69	5250	20231026	157.52	14490	-6.69	20240607	6490	108.32	20240124	14490	-6.69	20240607	5250	157.52	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
105	20240612	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	-10	5	-0.07	83347650	6096	3.99	13680	13780	13600	17780	9580	13680	13672.51	0.88	-342	14273	13976	13703	13406	13133	14125	13555	164	4100	500	9570	10	1	32870376	4493	-25.41	7.53	12	0.02	-538.00	1815.00	14490	20240607	-5.66	5250	20231026	160.38	14490	-5.66	20240607	6490	110.63	20240124	14490	-5.66	20240607	5250	160.38	20231026	0.30	N	166480	500	164 억	287674	N	N	0	N	N
106	20240610	160748	57	100.00	KOSDAQ		제약	N	N	N	N	N	13630	130	2	0.96	2553940760	189299	29.96	13400	13880	13080	17550	9450	13500	13491.56	0.95	-22279	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4480	-25.33	7.51	12	0.58	-538.00	1815.00	14490	20240607	-5.94	5250	20231026	159.62	14490	-5.94	20240607	6490	110.02	20240124	14490	-5.94	20240607	5250	159.62	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
107	20240610	150756	57	100.00	KOSDAQ		제약	N	N	N	N	N	13620	120	2	0.89	2466841870	182904	28.95	13400	13880	13080	17550	9450	13500	13487.09	0.95	-23263	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4477	-25.32	7.50	12	0.56	-538.00	1815.00	14490	20240607	-6.00	5250	20231026	159.43	14490	-6.00	20240607	6490	109.86	20240124	14490	-6.00	20240607	5250	159.43	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
108	20240610	140750	57	100.00	KOSDAQ		제약	N	N	N	N	N	13640	140	2	1.04	2377455420	176350	27.91	13400	13880	13080	17550	9450	13500	13481.46	0.95	-22722	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4484	-25.35	7.52	12	0.54	-538.00	1815.00	14490	20240607	-5.87	5250	20231026	159.81	14490	-5.87	20240607	6490	110.17	20240124	14490	-5.87	20240607	5250	159.81	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
109	20240610	130748	57	100.00	KOSDAQ		제약	N	N	N	N	N	13670	170	2	1.26	2026849930	150754	23.86	13400	13750	13080	17550	9450	13500	13444.75	0.95	-20091	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4493	-25.41	7.53	12	0.46	-538.00	1815.00	14490	20240607	-5.66	5250	20231026	160.38	14490	-5.66	20240607	6490	110.63	20240124	14490	-5.66	20240607	5250	160.38	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
110	20240610	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	13450	-50	5	-0.37	1732808880	129134	20.44	13400	13750	13080	17550	9450	13500	13418.69	0.95	-14896	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4421	-25.00	7.41	12	0.39	-538.00	1815.00	14490	20240607	-7.18	5250	20231026	156.19	14490	-7.18	20240607	6490	107.24	20240124	14490	-7.18	20240607	5250	156.19	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
111	20240610	110753	57	100.00	KOSDAQ		제약	N	N	N	N	N	13460	-40	5	-0.30	1354796830	101339	16.04	13400	13750	13080	17550	9450	13500	13368.96	0.95	-5681	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4424	-25.02	7.42	12	0.31	-538.00	1815.00	14490	20240607	-7.11	5250	20231026	156.38	14490	-7.11	20240607	6490	107.40	20240124	14490	-7.11	20240607	5250	156.38	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
112	20240610	100750	57	100.00	KOSDAQ		제약	N	N	N	N	N	13290	-210	5	-1.56	941047380	70592	11.17	13400	13750	13080	17550	9450	13500	13330.79	0.95	-2494	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4368	-24.70	7.32	12	0.21	-538.00	1815.00	14490	20240607	-8.28	5250	20231026	153.14	14490	-8.28	20240607	6490	104.78	20240124	14490	-8.28	20240607	5250	153.14	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
113	20240610	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	13520	20	2	0.15	316982770	23491	3.72	13400	13750	13080	17550	9450	13500	13493.80	0.95	-2877	14953	14226	13763	13036	12573	14590	13400	164	4050	500	9450	10	1	32870376	4444	-25.13	7.45	12	0.07	-538.00	1815.00	14490	20240607	-6.69	5250	20231026	157.52	14490	-6.69	20240607	6490	108.32	20240124	14490	-6.69	20240607	5250	157.52	20231026	0.28	N	166480	500	164 억	311391	N	N	0	N	N
114	20240607	160816	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13500	180	2	1.35	8689267280	629998	140.17	13380	14490	13300	17310	9330	13320	13792.94	0.74	74704	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4438	-25.09	7.44	12	1.92	-538.00	1815.00	14490	20240607	-6.83	5250	20231026	157.14	14490	-6.83	20240607	6490	108.01	20240124	14490	-6.83	20240607	5250	157.14	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
115	20240607	150822	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13600	280	2	2.10	8553624360	619969	137.94	13380	14490	13300	17310	9330	13320	13796.92	0.74	73866	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4470	-25.28	7.49	12	1.89	-538.00	1815.00	14490	20240607	-6.14	5250	20231026	159.05	14490	-6.14	20240607	6490	109.55	20240124	14490	-6.14	20240607	5250	159.05	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
116	20240607	140816	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13700	380	2	2.85	7804357890	564999	125.71	13380	14490	13300	17310	9330	13320	13813.12	0.74	51403	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4503	-25.46	7.55	12	1.72	-538.00	1815.00	14490	20240607	-5.45	5250	20231026	160.95	14490	-5.45	20240607	6490	111.09	20240124	14490	-5.45	20240607	5250	160.95	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
117	20240607	130811	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13500	180	2	1.35	6995091930	505434	112.46	13380	14490	13300	17310	9330	13320	13839.86	0.74	29964	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4438	-25.09	7.44	12	1.54	-538.00	1815.00	14490	20240607	-6.83	5250	20231026	157.14	14490	-6.83	20240607	6490	108.01	20240124	14490	-6.83	20240607	5250	157.14	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
118	20240607	120817	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13360	40	2	0.30	6413287300	461977	102.79	13380	14490	13350	17310	9330	13320	13882.37	0.74	16358	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4391	-24.83	7.36	12	1.41	-538.00	1815.00	14490	20240607	-7.80	5250	20231026	154.48	14490	-7.80	20240607	6490	105.86	20240124	14490	-7.80	20240607	5250	154.48	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
119	20240607	110803	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13640	320	2	2.40	5474189020	392450	87.32	13380	14490	13350	17310	9330	13320	13948.89	0.74	3762	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4484	-25.35	7.52	12	1.19	-538.00	1815.00	14490	20240607	-5.87	5250	20231026	159.81	14490	-5.87	20240607	6490	110.17	20240124	14490	-5.87	20240607	5250	159.81	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
120	20240607	100817	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	14100	780	2	5.86	3996069040	285477	63.52	13380	14490	13350	17310	9330	13320	13998.07	0.74	3607	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4635	-26.21	7.77	12	0.87	-538.00	1815.00	14490	20240607	-2.69	5250	20231026	168.57	14490	-2.69	20240607	6490	117.26	20240124	14490	-2.69	20240607	5250	168.57	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
121	20240607	090815	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13510	190	2	1.43	527822440	38918	8.66	13380	13710	13350	17310	9330	13320	13562.96	0.74	-4631	14300	13810	12870	12380	11440	14055	12625	164	3990	500	9320	10	1	32870376	4441	-25.11	7.44	12	0.12	-538.00	1815.00	13710	20240607	-1.46	5250	20231026	157.33	13710	-1.46	20240607	6490	108.17	20240124	13710	-1.46	20240607	5250	157.33	20231026	0.28	N	166480	500	164 억	243642	N	N	0	N	N
122	20240605	160813	57	100.00	KOSDAQ		제약	N	N	N	N	N	13320	1140	2	9.36	5719110200	443794	282.64	12250	13360	11930	15830	8530	12180	12886.64	0.50	79704	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4378	-24.76	7.34	12	1.35	-538.00	1815.00	13440	20240418	-0.89	5250	20231026	153.71	13440	-0.89	20240418	6490	105.24	20240124	13440	-0.89	20240418	5250	153.71	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
123	20240605	150809	57	100.00	KOSDAQ		제약	N	N	N	N	N	13270	1090	2	8.95	5217782600	406102	258.63	12250	13360	11930	15830	8530	12180	12848.45	0.50	55206	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4362	-24.67	7.31	12	1.24	-538.00	1815.00	13440	20240418	-1.26	5250	20231026	152.76	13440	-1.26	20240418	6490	104.47	20240124	13440	-1.26	20240418	5250	152.76	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
124	20240605	140812	57	100.00	KOSDAQ		제약	N	N	N	N	N	12840	660	2	5.42	2955168200	233974	149.01	12250	12950	11930	15830	8530	12180	12630.33	0.50	30970	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4221	-23.87	7.07	12	0.71	-538.00	1815.00	13440	20240418	-4.46	5250	20231026	144.57	13440	-4.46	20240418	6490	97.84	20240124	13440	-4.46	20240418	5250	144.57	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
125	20240605	130812	57	100.00	KOSDAQ		제약	N	N	N	N	N	12770	590	2	4.84	2338890450	186051	118.49	12250	12950	11930	15830	8530	12180	12571.23	0.50	11655	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4198	-23.74	7.04	12	0.57	-538.00	1815.00	13440	20240418	-4.99	5250	20231026	143.24	13440	-4.99	20240418	6490	96.76	20240124	13440	-4.99	20240418	5250	143.24	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
126	20240605	120809	57	100.00	KOSDAQ		제약	N	N	N	N	N	12760	580	2	4.76	2045455900	163137	103.90	12250	12950	11930	15830	8530	12180	12538.27	0.50	5277	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4194	-23.72	7.03	12	0.50	-538.00	1815.00	13440	20240418	-5.06	5250	20231026	143.05	13440	-5.06	20240418	6490	96.61	20240124	13440	-5.06	20240418	5250	143.05	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
127	20240605	110811	57	100.00	KOSDAQ		제약	N	N	N	N	N	12690	510	2	4.19	1761891190	140658	89.58	12250	12950	11930	15830	8530	12180	12526.06	0.50	1308	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4171	-23.59	6.99	12	0.43	-538.00	1815.00	13440	20240418	-5.58	5250	20231026	141.71	13440	-5.58	20240418	6490	95.53	20240124	13440	-5.58	20240418	5250	141.71	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
128	20240605	100809	57	100.00	KOSDAQ		제약	N	N	N	N	N	12330	150	2	1.23	446296140	36868	23.48	12250	12330	11930	15830	8530	12180	12105.24	0.50	-7607	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	4053	-22.92	6.79	12	0.11	-538.00	1815.00	13440	20240418	-8.26	5250	20231026	134.86	13440	-8.26	20240418	6490	89.98	20240124	13440	-8.26	20240418	5250	134.86	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
129	20240605	090809	57	100.00	KOSDAQ		제약	N	N	N	N	N	12020	-160	5	-1.31	41061110	3394	2.16	12250	12280	12000	15830	8530	12180	12098.15	0.50	-677	12626	12402	12136	11912	11646	12515	12025	164	3650	500	8520	10	1	32870376	3951	-22.34	6.62	12	0.01	-538.00	1815.00	13440	20240418	-10.57	5250	20231026	128.95	13440	-10.57	20240418	6490	85.21	20240124	13440	-10.57	20240418	5250	128.95	20231026	0.28	N	166480	500	164 억	162751	N	N	0	N	N
130	20240604	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	12180	300	2	2.53	1901628020	156673	146.06	11970	12360	11870	15440	8320	11880	12137.56	0.45	17644	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	4004	-22.64	6.71	12	0.48	-538.00	1815.00	13440	20240418	-9.38	5250	20231026	132.00	13440	-9.38	20240418	6490	87.67	20240124	13440	-9.38	20240418	5250	132.00	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
131	20240604	150803	57	100.00	KOSDAQ		제약	N	N	N	N	N	12120	240	2	2.02	1870647530	154129	143.69	11970	12360	11870	15440	8320	11880	12136.90	0.45	18783	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	3984	-22.53	6.68	12	0.47	-538.00	1815.00	13440	20240418	-9.82	5250	20231026	130.86	13440	-9.82	20240418	6490	86.75	20240124	13440	-9.82	20240418	5250	130.86	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
132	20240604	140805	57	100.00	KOSDAQ		제약	N	N	N	N	N	12130	250	2	2.10	1691910190	139358	129.92	11970	12360	11870	15440	8320	11880	12140.75	0.45	18999	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	3987	-22.55	6.68	12	0.42	-538.00	1815.00	13440	20240418	-9.75	5250	20231026	131.05	13440	-9.75	20240418	6490	86.90	20240124	13440	-9.75	20240418	5250	131.05	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
133	20240604	130802	57	100.00	KOSDAQ		제약	N	N	N	N	N	12350	470	2	3.96	1540096490	126857	118.27	11970	12360	11870	15440	8320	11880	12140.41	0.45	20070	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	4059	-22.96	6.80	12	0.39	-538.00	1815.00	13440	20240418	-8.11	5250	20231026	135.24	13440	-8.11	20240418	6490	90.29	20240124	13440	-8.11	20240418	5250	135.24	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
134	20240604	120800	57	100.00	KOSDAQ		제약	N	N	N	N	N	12270	390	2	3.28	1182514900	97812	91.19	11970	12300	11870	15440	8320	11880	12089.67	0.45	14522	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	4033	-22.81	6.76	12	0.30	-538.00	1815.00	13440	20240418	-8.71	5250	20231026	133.71	13440	-8.71	20240418	6490	89.06	20240124	13440	-8.71	20240418	5250	133.71	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
135	20240604	110757	57	100.00	KOSDAQ		제약	N	N	N	N	N	12220	340	2	2.86	1046507660	86668	80.80	11970	12300	11870	15440	8320	11880	12074.90	0.45	12249	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	4017	-22.71	6.73	12	0.26	-538.00	1815.00	13440	20240418	-9.08	5250	20231026	132.76	13440	-9.08	20240418	6490	88.29	20240124	13440	-9.08	20240418	5250	132.76	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
136	20240604	100800	57	100.00	KOSDAQ		제약	N	N	N	N	N	12060	180	2	1.52	647437090	53841	50.19	11970	12130	11870	15440	8320	11880	12024.98	0.45	7783	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	3964	-22.42	6.64	12	0.16	-538.00	1815.00	13440	20240418	-10.27	5250	20231026	129.71	13440	-10.27	20240418	6490	85.82	20240124	13440	-10.27	20240418	5250	129.71	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
137	20240604	090800	57	100.00	KOSDAQ		제약	N	N	N	N	N	12000	120	2	1.01	139982330	11636	10.85	11970	12120	11870	15440	8320	11880	12030.11	0.45	-411	12140	12010	11820	11690	11500	12040	11720	164	3560	500	8310	10	1	32870376	3944	-22.30	6.61	12	0.04	-538.00	1815.00	13440	20240418	-10.71	5250	20231026	128.57	13440	-10.71	20240418	6490	84.90	20240124	13440	-10.71	20240418	5250	128.57	20231026	0.28	N	166480	500	164 억	148848	N	N	0	N	N
138	20240603	160752	57	100.00	KOSDAQ		제약	N	N	N	N	N	11880	-100	5	-0.83	1261505320	107128	91.10	11880	11950	11630	15570	8390	11980	11775.68	0.51	-18489	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3905	-22.08	6.55	12	0.33	-538.00	1815.00	13440	20240418	-11.61	5250	20231026	126.29	13440	-11.61	20240418	6490	83.05	20240124	13440	-11.61	20240418	5250	126.29	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
139	20240603	150752	57	100.00	KOSDAQ		제약	N	N	N	N	N	11760	-220	5	-1.84	1135934860	96487	82.05	11880	11950	11630	15570	8390	11980	11772.93	0.51	-20734	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3866	-21.86	6.48	12	0.29	-538.00	1815.00	13440	20240418	-12.50	5250	20231026	124.00	13440	-12.50	20240418	6490	81.20	20240124	13440	-12.50	20240418	5250	124.00	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
140	20240603	140751	57	100.00	KOSDAQ		제약	N	N	N	N	N	11680	-300	5	-2.50	1023697810	86946	73.94	11880	11950	11630	15570	8390	11980	11773.95	0.51	-20752	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3839	-21.71	6.44	12	0.26	-538.00	1815.00	13440	20240418	-13.10	5250	20231026	122.48	13440	-13.10	20240418	6490	79.97	20240124	13440	-13.10	20240418	5250	122.48	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
141	20240603	130752	57	100.00	KOSDAQ		제약	N	N	N	N	N	11780	-200	5	-1.67	893560170	75845	64.50	11880	11950	11630	15570	8390	11980	11781.40	0.51	-20603	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3872	-21.90	6.49	12	0.23	-538.00	1815.00	13440	20240418	-12.35	5250	20231026	124.38	13440	-12.35	20240418	6490	81.51	20240124	13440	-12.35	20240418	5250	124.38	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
142	20240603	120752	57	100.00	KOSDAQ		제약	N	N	N	N	N	11800	-180	5	-1.50	790098430	67036	57.01	11880	11950	11630	15570	8390	11980	11786.18	0.51	-19800	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3879	-21.93	6.50	12	0.20	-538.00	1815.00	13440	20240418	-12.20	5250	20231026	124.76	13440	-12.20	20240418	6490	81.82	20240124	13440	-12.20	20240418	5250	124.76	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
143	20240603	110746	57	100.00	KOSDAQ		제약	N	N	N	N	N	11720	-260	5	-2.17	654569640	55516	47.21	11880	11950	11630	15570	8390	11980	11790.65	0.51	-16554	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3852	-21.78	6.46	12	0.17	-538.00	1815.00	13440	20240418	-12.80	5250	20231026	123.24	13440	-12.80	20240418	6490	80.59	20240124	13440	-12.80	20240418	5250	123.24	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
144	20240603	100743	57	100.00	KOSDAQ		제약	N	N	N	N	N	11850	-130	5	-1.09	413280100	34950	29.72	11880	11950	11640	15570	8390	11980	11824.90	0.51	-9922	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3895	-22.03	6.53	12	0.11	-538.00	1815.00	13440	20240418	-11.83	5250	20231026	125.71	13440	-11.83	20240418	6490	82.59	20240124	13440	-11.83	20240418	5250	125.71	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N
145	20240603	090743	57	100.00	KOSDAQ		제약	N	N	N	N	N	11810	-170	5	-1.42	76029040	6454	5.49	11880	11880	11640	15570	8390	11980	11780.14	0.51	-901	12326	12152	11806	11632	11286	12240	11720	164	3590	500	8380	10	1	32870376	3882	-21.95	6.51	12	0.02	-538.00	1815.00	13440	20240418	-12.13	5250	20231026	124.95	13440	-12.13	20240418	6490	81.97	20240124	13440	-12.13	20240418	5250	124.95	20231026	0.29	N	166480	500	164 억	167633	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History