KissMeData/036480/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10360	-10	5	-0.10	131245780	12662	52.10	10370	10430	10330	13480	7260	10370	10365.33	2.38	-452	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	394	-57.88	1.05	12	0.33	-179.00	9829.00	18880	20231024	-45.13	9690	20230726	6.91	12690	-18.36	20240411	10120	2.37	20240416	18880	-45.13	20231024	9690	6.91	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
3	20240628	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	30	2	0.29	122318050	11803	48.56	10370	10430	10330	13480	7260	10370	10363.30	2.38	-466	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	395	-58.10	1.06	12	0.31	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
4	20240628	140446	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	0	3	0.00	113490750	10952	45.06	10370	10430	10330	13480	7260	10370	10362.56	2.38	-883	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	394	-57.93	1.06	12	0.29	-179.00	9829.00	18880	20231024	-45.07	9690	20230726	7.02	12690	-18.28	20240411	10120	2.47	20240416	18880	-45.07	20231024	9690	7.02	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
5	20240628	130448	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	20	2	0.19	91329340	8816	36.27	10370	10430	10330	13480	7260	10370	10359.50	2.38	-883	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	395	-58.04	1.06	12	0.23	-179.00	9829.00	18880	20231024	-44.97	9690	20230726	7.22	12690	-18.12	20240411	10120	2.67	20240416	18880	-44.97	20231024	9690	7.22	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
6	20240628	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	0	3	0.00	82344390	7951	32.71	10370	10430	10330	13480	7260	10370	10356.48	2.38	-744	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	394	-57.93	1.06	12	0.21	-179.00	9829.00	18880	20231024	-45.07	9690	20230726	7.02	12690	-18.28	20240411	10120	2.47	20240416	18880	-45.07	20231024	9690	7.02	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
7	20240628	110441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10380	10	2	0.10	63948200	6176	25.41	10370	10430	10330	13480	7260	10370	10354.31	2.38	-744	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	394	-57.99	1.06	12	0.16	-179.00	9829.00	18880	20231024	-45.02	9690	20230726	7.12	12690	-18.20	20240411	10120	2.57	20240416	18880	-45.02	20231024	9690	7.12	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
8	20240628	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10360	-10	5	-0.10	49677740	4798	19.74	10370	10430	10330	13480	7260	10370	10353.84	2.38	-224	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	394	-57.88	1.05	12	0.13	-179.00	9829.00	18880	20231024	-45.13	9690	20230726	6.91	12690	-18.36	20240411	10120	2.37	20240416	18880	-45.13	20231024	9690	6.91	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
9	20240628	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	60	2	0.58	1617780	156	0.64	10370	10430	10370	13480	7260	10370	10370.38	2.38	80	10563	10466	10413	10316	10263	10440	10290	19	3110	500	6220	10	1	3800000	396	-58.27	1.06	12	0.00	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.52	N	036480	500	19 억	90364	N	N	N	N
10	20240627	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	-120	5	-1.14	250562070	24036	104.16	10510	10510	10360	13630	7350	10490	10424.52	2.66	-10800	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	394	-57.93	1.06	12	0.63	-179.00	9829.00	18880	20231024	-45.07	9690	20230726	7.02	12690	-18.28	20240411	10120	2.47	20240416	18880	-45.07	20231024	9690	7.02	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
11	20240627	150440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	-90	5	-0.86	241932130	23204	100.56	10510	10510	10360	13630	7350	10490	10426.31	2.66	-10755	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	395	-58.10	1.06	12	0.61	-179.00	9829.00	18880	20231024	-44.92	9690	20230726	7.33	12690	-18.05	20240411	10120	2.77	20240416	18880	-44.92	20231024	9690	7.33	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
12	20240627	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10410	-80	5	-0.76	186148830	17831	77.27	10510	10510	10410	13630	7350	10490	10439.62	2.66	-8801	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	396	-58.16	1.06	12	0.47	-179.00	9829.00	18880	20231024	-44.86	9690	20230726	7.43	12690	-17.97	20240411	10120	2.87	20240416	18880	-44.86	20231024	9690	7.43	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
13	20240627	130438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10440	-50	5	-0.48	128424270	12292	53.27	10510	10510	10420	13630	7350	10490	10447.79	2.66	-5481	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	397	-58.32	1.06	12	0.32	-179.00	9829.00	18880	20231024	-44.70	9690	20230726	7.74	12690	-17.73	20240411	10120	3.16	20240416	18880	-44.70	20231024	9690	7.74	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
14	20240627	120439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	-60	5	-0.57	117043150	11201	48.54	10510	10510	10420	13630	7350	10490	10449.35	2.66	-5209	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	396	-58.27	1.06	12	0.29	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
15	20240627	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	-60	5	-0.57	105242440	10069	43.64	10510	10510	10420	13630	7350	10490	10452.12	2.66	-4633	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	396	-58.27	1.06	12	0.26	-179.00	9829.00	18880	20231024	-44.76	9690	20230726	7.64	12690	-17.81	20240411	10120	3.06	20240416	18880	-44.76	20231024	9690	7.64	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
16	20240627	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	-40	5	-0.38	72881990	6971	30.21	10510	10510	10430	13630	7350	10490	10455.03	2.66	-3989	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	397	-58.38	1.06	12	0.18	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
17	20240627	090438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	10	2	0.10	3711810	354	1.53	10510	10510	10470	13630	7350	10490	10485.34	2.66	-343	10610	10550	10500	10440	10390	10525	10415	19	3140	500	6290	10	1	3800000	399	-58.66	1.07	12	0.01	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.56	N	036480	500	19 억	101164	N	N	N	N
18	20240626	160437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-40	5	-0.38	241979390	23066	83.14	10510	10560	10450	13680	7380	10530	10490.74	2.72	-2126	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	399	-58.60	1.07	12	0.61	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
19	20240626	150438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-40	5	-0.38	195836480	18660	67.26	10510	10560	10450	13680	7380	10530	10494.99	2.72	-2090	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	399	-58.60	1.07	12	0.49	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
20	20240626	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	-30	5	-0.28	181077960	17253	62.19	10510	10560	10450	13680	7380	10530	10495.45	2.72	-1944	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	399	-58.66	1.07	12	0.45	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
21	20240626	130439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-40	5	-0.38	154182910	14687	52.94	10510	10560	10450	13680	7380	10530	10497.92	2.72	-1604	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	399	-58.60	1.07	12	0.39	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
22	20240626	120437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	-30	5	-0.28	113876190	10842	39.08	10510	10560	10450	13680	7380	10530	10503.24	2.72	-649	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	399	-58.66	1.07	12	0.29	-179.00	9829.00	18880	20231024	-44.39	9690	20230726	8.36	12690	-17.26	20240411	10120	3.75	20240416	18880	-44.39	20231024	9690	8.36	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
23	20240626	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-40	5	-0.38	90045710	8568	30.88	10510	10560	10450	13680	7380	10530	10509.53	2.72	28	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	399	-58.60	1.07	12	0.23	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
24	20240626	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10520	-10	5	-0.09	83346590	7929	28.58	10510	10560	10450	13680	7380	10530	10511.61	2.72	424	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	400	-58.77	1.07	12	0.21	-179.00	9829.00	18880	20231024	-44.28	9690	20230726	8.57	12690	-17.10	20240411	10120	3.95	20240416	18880	-44.28	20231024	9690	8.57	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
25	20240626	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	10	2	0.09	4162510	397	1.43	10510	10560	10460	13680	7380	10530	10484.80	2.72	4	10670	10600	10520	10450	10370	10635	10485	19	3150	500	6310	10	1	3800000	401	-58.88	1.07	12	0.01	-179.00	9829.00	18880	20231024	-44.17	9690	20230726	8.77	12690	-16.94	20240411	10120	4.15	20240416	18880	-44.17	20231024	9690	8.77	20230726	1.53	N	036480	500	19 억	103290	N	N	N	N
26	20240625	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	10	2	0.10	288077690	27472	61.46	10520	10590	10440	13670	7370	10520	10486.23	2.78	-2281	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.72	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
27	20240625	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	10	2	0.10	281857510	26880	60.14	10520	10590	10440	13670	7370	10520	10485.77	2.78	-2325	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.71	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
28	20240625	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-30	5	-0.29	231552300	22090	49.42	10520	10590	10440	13670	7370	10520	10482.22	2.78	-2322	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	399	-58.60	1.07	12	0.58	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
29	20240625	130437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-30	5	-0.29	213853240	20403	45.65	10520	10590	10440	13670	7370	10520	10481.46	2.78	-2215	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	399	-58.60	1.07	12	0.54	-179.00	9829.00	18880	20231024	-44.44	9690	20230726	8.26	12690	-17.34	20240411	10120	3.66	20240416	18880	-44.44	20231024	9690	8.26	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
30	20240625	120439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	-70	5	-0.67	205074340	19565	43.77	10520	10590	10440	13670	7370	10520	10481.69	2.78	-2180	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	397	-58.38	1.06	12	0.51	-179.00	9829.00	18880	20231024	-44.65	9690	20230726	7.84	12690	-17.65	20240411	10120	3.26	20240416	18880	-44.65	20231024	9690	7.84	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
31	20240625	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	10	2	0.10	90310660	8593	19.23	10520	10590	10470	13670	7370	10520	10509.79	2.78	-1596	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.23	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
32	20240625	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	10	2	0.10	47290480	4494	10.05	10520	10590	10500	13670	7370	10520	10523.03	2.78	-1558	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	400	-58.83	1.07	12	0.12	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
33	20240625	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10570	50	2	0.48	1414280	134	0.30	10520	10590	10520	13670	7370	10520	10554.33	2.78	-25	10793	10656	10583	10446	10373	10620	10410	19	3150	500	6310	10	1	3800000	402	-59.05	1.08	12	0.00	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	1.59	N	036480	500	19 억	105571	N	N	N	N
34	20240624	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10520	-110	5	-1.03	469761710	44519	54.45	10640	10720	10510	13810	7450	10630	10551.94	2.96	-6994	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	400	-58.77	1.07	12	1.17	-179.00	9829.00	18880	20231024	-44.28	9690	20230726	8.57	12690	-17.10	20240411	10120	3.95	20240416	18880	-44.28	20231024	9690	8.57	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
35	20240624	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	-80	5	-0.75	452746240	42902	52.47	10640	10720	10510	13810	7450	10630	10553.03	2.96	-6666	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	401	-58.94	1.07	12	1.13	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
36	20240624	140436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	-100	5	-0.94	427970230	40549	49.59	10640	10720	10510	13810	7450	10630	10554.40	2.96	-6265	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	400	-58.83	1.07	12	1.07	-179.00	9829.00	18880	20231024	-44.23	9690	20230726	8.67	12690	-17.02	20240411	10120	4.05	20240416	18880	-44.23	20231024	9690	8.67	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
37	20240624	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	-70	5	-0.66	384212350	36389	44.50	10640	10720	10510	13810	7450	10630	10558.48	2.96	-5826	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	401	-58.99	1.07	12	0.96	-179.00	9829.00	18880	20231024	-44.07	9690	20230726	8.98	12690	-16.78	20240411	10120	4.35	20240416	18880	-44.07	20231024	9690	8.98	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
38	20240624	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	-80	5	-0.75	351858610	33313	40.74	10640	10720	10510	13810	7450	10630	10562.20	2.96	-5768	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	401	-58.94	1.07	12	0.88	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
39	20240624	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10520	-110	5	-1.03	263839000	24949	30.51	10640	10720	10510	13810	7450	10630	10575.13	2.96	-4018	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	400	-58.77	1.07	12	0.66	-179.00	9829.00	18880	20231024	-44.28	9690	20230726	8.57	12690	-17.10	20240411	10120	3.95	20240416	18880	-44.28	20231024	9690	8.57	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
40	20240624	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	-30	5	-0.28	152147630	14349	17.55	10640	10720	10550	13810	7450	10630	10603.36	2.96	-757	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	403	-59.22	1.08	12	0.38	-179.00	9829.00	18880	20231024	-43.86	9690	20230726	9.39	12690	-16.47	20240411	10120	4.74	20240416	18880	-43.86	20231024	9690	9.39	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
41	20240624	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	10	2	0.09	34016210	3198	3.91	10640	10680	10630	13810	7450	10630	10636.71	2.96	-290	11070	10850	10730	10510	10390	10790	10450	19	3180	500	6370	10	1	3800000	404	-59.44	1.08	12	0.08	-179.00	9829.00	18880	20231024	-43.64	9690	20230726	9.80	12690	-16.15	20240411	10120	5.14	20240416	18880	-43.64	20231024	9690	9.80	20230726	1.60	N	036480	500	19 억	112507	N	N	N	N
42	20240621	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	0	3	0.00	870963480	80826	358.54	10760	10950	10610	13810	7450	10630	10777.17	2.91	-49	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	404	-59.39	1.08	12	2.13	-179.00	9829.00	18880	20231024	-43.70	9690	20230726	9.70	12690	-16.23	20240411	10120	5.04	20240416	18880	-43.70	20231024	9690	9.70	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
43	20240621	150421	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	20	2	0.19	849979980	78853	349.79	10760	10950	10610	13810	7450	10630	10779.73	2.91	437	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	405	-59.50	1.08	12	2.08	-179.00	9829.00	18880	20231024	-43.59	9690	20230726	9.91	12690	-16.08	20240411	10120	5.24	20240416	18880	-43.59	20231024	9690	9.91	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
44	20240621	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	90	2	0.85	677086080	62627	277.81	10760	10950	10670	13810	7450	10630	10812.06	2.91	1390	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	407	-59.89	1.09	12	1.65	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
45	20240621	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	100	2	0.94	627287580	57984	257.22	10760	10950	10670	13810	7450	10630	10819.02	2.91	2063	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	408	-59.94	1.09	12	1.53	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
46	20240621	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	10830	200	2	1.88	562221350	51937	230.39	10760	10950	10670	13810	7450	10630	10825.91	2.91	2079	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	412	-60.50	1.10	12	1.37	-179.00	9829.00	18880	20231024	-42.64	9690	20230726	11.76	12690	-14.66	20240411	10120	7.02	20240416	18880	-42.64	20231024	9690	11.76	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
47	20240621	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	250	2	2.35	435578480	40249	178.54	10760	10950	10670	13810	7450	10630	10823.17	2.91	3096	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	413	-60.78	1.11	12	1.06	-179.00	9829.00	18880	20231024	-42.37	9690	20230726	12.28	12690	-14.26	20240411	10120	7.51	20240416	18880	-42.37	20231024	9690	12.28	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
48	20240621	100421	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	230	2	2.16	255848580	23725	105.24	10760	10900	10670	13810	7450	10630	10785.40	2.91	2514	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	413	-60.67	1.10	12	0.62	-179.00	9829.00	18880	20231024	-42.48	9690	20230726	12.07	12690	-14.42	20240411	10120	7.31	20240416	18880	-42.48	20231024	9690	12.07	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
49	20240621	090424	57	100.00	KOSDAQ	제약	N	N	N	N	N	10770	140	2	1.32	65950990	6126	27.17	10760	10810	10670	13810	7450	10630	10770.93	2.91	469	10756	10692	10646	10582	10536	10725	10615	19	3180	500	6370	10	1	3800000	409	-60.17	1.10	12	0.16	-179.00	9829.00	18880	20231024	-42.96	9690	20230726	11.15	12690	-15.13	20240411	10120	6.42	20240416	18880	-42.96	20231024	9690	11.15	20230726	1.85	N	036480	500	19 억	110576	N	N	N	N
50	20240620	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-10	5	-0.09	237329320	22284	22.65	10600	10710	10600	13830	7450	10640	10650.23	2.91	-118	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	404	-59.39	1.08	12	0.59	-179.00	9829.00	18880	20231024	-43.70	9690	20230726	9.70	12690	-16.23	20240411	10120	5.04	20240416	18880	-43.70	20231024	9690	9.70	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
51	20240620	150421	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	20	2	0.19	222832910	20921	21.27	10600	10710	10600	13830	7450	10640	10651.16	2.91	-143	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	405	-59.55	1.08	12	0.55	-179.00	9829.00	18880	20231024	-43.54	9690	20230726	10.01	12690	-16.00	20240411	10120	5.34	20240416	18880	-43.54	20231024	9690	10.01	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
52	20240620	140421	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	10	2	0.09	198167690	18604	18.91	10600	10710	10600	13830	7450	10640	10651.89	2.91	554	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	405	-59.50	1.08	12	0.49	-179.00	9829.00	18880	20231024	-43.59	9690	20230726	9.91	12690	-16.08	20240411	10120	5.24	20240416	18880	-43.59	20231024	9690	9.91	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
53	20240620	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	40	2	0.38	175398160	16465	16.74	10600	10710	10600	13830	7450	10640	10652.79	2.91	563	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	406	-59.66	1.09	12	0.43	-179.00	9829.00	18880	20231024	-43.43	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
54	20240620	120421	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	70	2	0.66	153859280	14447	14.69	10600	10710	10600	13830	7450	10640	10649.91	2.91	1271	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	407	-59.83	1.09	12	0.38	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
55	20240620	110422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-10	5	-0.09	130151060	12225	12.43	10600	10700	10600	13830	7450	10640	10646.30	2.91	1188	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	404	-59.39	1.08	12	0.32	-179.00	9829.00	18880	20231024	-43.70	9690	20230726	9.70	12690	-16.23	20240411	10120	5.04	20240416	18880	-43.70	20231024	9690	9.70	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
56	20240620	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	10	2	0.09	85451920	8030	8.16	10600	10700	10600	13830	7450	10640	10641.58	2.91	595	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	405	-59.50	1.08	12	0.21	-179.00	9829.00	18880	20231024	-43.59	9690	20230726	9.91	12690	-16.08	20240411	10120	5.24	20240416	18880	-43.59	20231024	9690	9.91	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
57	20240620	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-20	5	-0.19	15693510	1480	1.50	10600	10690	10600	13830	7450	10640	10603.72	2.91	78	11200	10920	10780	10500	10360	10850	10430	19	3190	500	6380	10	1	3800000	404	-59.33	1.08	12	0.04	-179.00	9829.00	18880	20231024	-43.75	9690	20230726	9.60	12690	-16.31	20240411	10120	4.94	20240416	18880	-43.75	20231024	9690	9.60	20230726	1.73	N	036480	500	19 억	110694	N	N	N	N
58	20240619	160421	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	-320	5	-2.92	1053602060	97947	98.79	11060	11060	10640	14240	7680	10960	10757.01	3.06	-5503	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	404	-59.44	1.08	12	2.58	-179.00	9829.00	18880	20231024	-43.64	9690	20230726	9.80	12690	-16.15	20240411	10120	5.14	20240416	18880	-43.64	20231024	9690	9.80	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
59	20240619	150419	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-280	5	-2.55	1012319770	94069	94.87	11060	11060	10640	14240	7680	10960	10761.46	3.06	-5238	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	406	-59.66	1.09	12	2.48	-179.00	9829.00	18880	20231024	-43.43	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
60	20240619	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-240	5	-2.19	864651980	80219	80.91	11060	11060	10650	14240	7680	10960	10778.64	3.06	-4703	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	407	-59.89	1.09	12	2.11	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
61	20240619	130420	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-240	5	-2.19	831413250	77109	77.77	11060	11060	10650	14240	7680	10960	10782.31	3.06	-4534	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	407	-59.89	1.09	12	2.03	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
62	20240619	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	-290	5	-2.65	758134710	70248	70.85	11060	11060	10650	14240	7680	10960	10792.26	3.06	-3034	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	405	-59.61	1.09	12	1.85	-179.00	9829.00	18880	20231024	-43.49	9690	20230726	10.11	12690	-15.92	20240411	10120	5.43	20240416	18880	-43.49	20231024	9690	10.11	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
63	20240619	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	-290	5	-2.65	672743680	62253	62.79	11060	11060	10650	14240	7680	10960	10806.61	3.06	-1743	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	405	-59.61	1.09	12	1.64	-179.00	9829.00	18880	20231024	-43.49	9690	20230726	10.11	12690	-15.92	20240411	10120	5.43	20240416	18880	-43.49	20231024	9690	10.11	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
64	20240619	100422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-220	5	-2.01	528597650	48772	49.19	11060	11060	10710	14240	7680	10960	10838.14	3.06	-3370	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	408	-60.00	1.09	12	1.28	-179.00	9829.00	18880	20231024	-43.11	9690	20230726	10.84	12690	-15.37	20240411	10120	6.13	20240416	18880	-43.11	20231024	9690	10.84	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
65	20240619	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	10820	-140	5	-1.28	166779380	15276	15.41	11060	11060	10800	14240	7680	10960	10917.74	3.06	233	11453	11206	11013	10766	10573	11110	10670	19	3280	500	6570	10	1	3800000	411	-60.45	1.10	12	0.40	-179.00	9829.00	18880	20231024	-42.69	9690	20230726	11.66	12690	-14.74	20240411	10120	6.92	20240416	18880	-42.69	20231024	9690	11.66	20230726	1.75	N	036480	500	19 억	116196	N	N	N	N
66	20240618	160418	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	-100	5	-0.90	1073006510	98078	13.75	10970	11260	10820	14370	7750	11060	10939.76	2.88	6525	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	416	-61.23	1.12	12	2.58	-179.00	9829.00	18880	20231024	-41.95	9690	20230726	13.11	12690	-13.63	20240411	10120	8.30	20240416	18880	-41.95	20231024	9690	13.11	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
67	20240618	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	10990	-70	5	-0.63	973329590	88965	12.47	10970	11260	10820	14370	7750	11060	10939.95	2.88	5174	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	418	-61.40	1.12	12	2.34	-179.00	9829.00	18880	20231024	-41.79	9690	20230726	13.42	12690	-13.40	20240411	10120	8.60	20240416	18880	-41.79	20231024	9690	13.42	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
68	20240618	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	11010	-50	5	-0.45	921979860	84296	11.81	10970	11260	10820	14370	7750	11060	10936.72	2.88	4585	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	418	-61.51	1.12	12	2.22	-179.00	9829.00	18880	20231024	-41.68	9690	20230726	13.62	12690	-13.24	20240411	10120	8.79	20240416	18880	-41.68	20231024	9690	13.62	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
69	20240618	130420	57	100.00	KOSDAQ	제약	N	N	N	N	N	10970	-90	5	-0.81	816782070	74749	10.48	10970	11260	10820	14370	7750	11060	10926.15	2.88	3150	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	417	-61.28	1.12	12	1.97	-179.00	9829.00	18880	20231024	-41.90	9690	20230726	13.21	12690	-13.55	20240411	10120	8.40	20240416	18880	-41.90	20231024	9690	13.21	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
70	20240618	120420	57	100.00	KOSDAQ	제약	N	N	N	N	N	10870	-190	5	-1.72	701768250	64232	9.00	10970	11260	10820	14370	7750	11060	10924.52	2.88	3240	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	413	-60.73	1.11	12	1.69	-179.00	9829.00	18880	20231024	-42.43	9690	20230726	12.18	12690	-14.34	20240411	10120	7.41	20240416	18880	-42.43	20231024	9690	12.18	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
71	20240618	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	-110	5	-0.99	623475930	57061	8.00	10970	11260	10820	14370	7750	11060	10925.36	2.88	4368	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	416	-61.17	1.11	12	1.50	-179.00	9829.00	18880	20231024	-42.00	9690	20230726	13.00	12690	-13.71	20240411	10120	8.20	20240416	18880	-42.00	20231024	9690	13.00	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
72	20240618	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	-110	5	-0.99	542557470	49652	6.96	10970	11260	10820	14370	7750	11060	10925.92	2.88	4270	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	416	-61.17	1.11	12	1.31	-179.00	9829.00	18880	20231024	-42.00	9690	20230726	13.00	12690	-13.71	20240411	10120	8.20	20240416	18880	-42.00	20231024	9690	13.00	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
73	20240618	090422	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	-220	5	-1.99	165508620	15193	2.13	10970	10990	10820	14370	7750	11060	10888.39	2.88	1372	12233	11646	11233	10646	10233	11440	10440	19	3310	500	6630	10	1	3800000	412	-60.56	1.10	12	0.40	-179.00	9829.00	18880	20231024	-42.58	9690	20230726	11.87	12690	-14.58	20240411	10120	7.11	20240416	18880	-42.58	20231024	9690	11.87	20230726	1.75	N	036480	500	19 억	109576	N	N	N	N
74	20240617	160416	57	100.00	KOSDAQ	제약	N	N	N	N	N	11060	450	2	4.24	7975528690	708939	2888.79	11100	11820	10820	13790	7430	10610	11249.96	2.47	13158	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	420	-61.79	1.13	12	18.66	-179.00	9829.00	18880	20231024	-41.42	9690	20230726	14.14	12690	-12.84	20240411	10120	9.29	20240416	18880	-41.42	20231024	9690	14.14	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
75	20240617	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	550	2	5.18	7775053780	690885	2815.23	11100	11820	10820	13790	7430	10610	11253.76	2.47	12994	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	424	-62.35	1.14	12	18.18	-179.00	9829.00	18880	20231024	-40.89	9690	20230726	15.17	12690	-12.06	20240411	10120	10.28	20240416	18880	-40.89	20231024	9690	15.17	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
76	20240617	140413	57	100.00	KOSDAQ	제약	N	N	N	N	N	11210	600	2	5.66	7021842020	622843	2537.97	11100	11820	10820	13790	7430	10610	11273.86	2.47	5528	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	426	-62.63	1.14	12	16.39	-179.00	9829.00	18880	20231024	-40.62	9690	20230726	15.69	12690	-11.66	20240411	10120	10.77	20240416	18880	-40.62	20231024	9690	15.69	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
77	20240617	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	550	2	5.18	3190597860	286988	1169.42	11100	11600	10820	13790	7430	10610	11117.53	2.47	-3350	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	424	-62.35	1.14	12	7.55	-179.00	9829.00	18880	20231024	-40.89	9690	20230726	15.17	12690	-12.06	20240411	10120	10.28	20240416	18880	-40.89	20231024	9690	15.17	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
78	20240617	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11060	450	2	4.24	2820192130	253788	1034.14	11100	11600	10820	13790	7430	10610	11112.39	2.47	-7231	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	420	-61.79	1.13	12	6.68	-179.00	9829.00	18880	20231024	-41.42	9690	20230726	14.14	12690	-12.84	20240411	10120	9.29	20240416	18880	-41.42	20231024	9690	14.14	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
79	20240617	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10970	360	2	3.39	2605296880	234296	954.71	11100	11600	10820	13790	7430	10610	11119.68	2.47	-10380	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	417	-61.28	1.12	12	6.17	-179.00	9829.00	18880	20231024	-41.90	9690	20230726	13.21	12690	-13.55	20240411	10120	8.40	20240416	18880	-41.90	20231024	9690	13.21	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
80	20240617	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	10990	380	2	3.58	2281023670	204874	834.82	11100	11600	10820	13790	7430	10610	11133.79	2.47	-7406	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	418	-61.40	1.12	12	5.39	-179.00	9829.00	18880	20231024	-41.79	9690	20230726	13.42	12690	-13.40	20240411	10120	8.60	20240416	18880	-41.79	20231024	9690	13.42	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
81	20240617	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	550	2	5.18	1304913070	115815	471.92	11100	11600	11100	13790	7430	10610	11267.22	2.47	4883	10990	10800	10690	10500	10390	10745	10445	19	3180	500	6360	10	1	3800000	424	-62.35	1.14	12	3.05	-179.00	9829.00	18880	20231024	-40.89	9690	20230726	15.17	12690	-12.06	20240411	10120	10.28	20240416	18880	-40.89	20231024	9690	15.17	20230726	1.80	N	036480	500	19 억	93845	N	N	N	N
82	20240614	160342	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	-110	5	-1.03	260241340	24451	155.57	10880	10880	10580	13930	7510	10720	10643.38	2.70	-8539	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	403	-59.27	1.08	12	0.64	-179.00	9829.00	18880	20231024	-43.80	9690	20230726	9.49	12690	-16.39	20240411	10120	4.84	20240416	18880	-43.80	20231024	9690	9.49	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
83	20240614	150343	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-100	5	-0.93	242823120	22806	145.10	10880	10880	10580	13930	7510	10720	10647.33	2.70	-7717	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	404	-59.33	1.08	12	0.60	-179.00	9829.00	18880	20231024	-43.75	9690	20230726	9.60	12690	-16.31	20240411	10120	4.94	20240416	18880	-43.75	20231024	9690	9.60	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
84	20240614	140342	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-100	5	-0.93	203149910	19062	121.28	10880	10880	10590	13930	7510	10720	10657.32	2.70	-7271	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	404	-59.33	1.08	12	0.50	-179.00	9829.00	18880	20231024	-43.75	9690	20230726	9.60	12690	-16.31	20240411	10120	4.94	20240416	18880	-43.75	20231024	9690	9.60	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
85	20240614	130342	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	-110	5	-1.03	184435780	17299	110.07	10880	10880	10590	13930	7510	10720	10661.64	2.70	-6247	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	403	-59.27	1.08	12	0.46	-179.00	9829.00	18880	20231024	-43.80	9690	20230726	9.49	12690	-16.39	20240411	10120	4.84	20240416	18880	-43.80	20231024	9690	9.49	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
86	20240614	120345	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	-70	5	-0.65	160524230	15050	95.76	10880	10880	10590	13930	7510	10720	10666.06	2.70	-5825	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	405	-59.50	1.08	12	0.40	-179.00	9829.00	18880	20231024	-43.59	9690	20230726	9.91	12690	-16.08	20240411	10120	5.24	20240416	18880	-43.59	20231024	9690	9.91	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
87	20240614	110408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	-70	5	-0.65	151515620	14203	90.37	10880	10880	10590	13930	7510	10720	10667.86	2.70	-5473	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	405	-59.50	1.08	12	0.37	-179.00	9829.00	18880	20231024	-43.59	9690	20230726	9.91	12690	-16.08	20240411	10120	5.24	20240416	18880	-43.59	20231024	9690	9.91	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
88	20240614	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-90	5	-0.84	124155850	11624	73.96	10880	10880	10590	13930	7510	10720	10680.99	2.70	-4689	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	404	-59.39	1.08	12	0.31	-179.00	9829.00	18880	20231024	-43.70	9690	20230726	9.70	12690	-16.23	20240411	10120	5.04	20240416	18880	-43.70	20231024	9690	9.70	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
89	20240614	090410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	10	2	0.09	25053400	2305	14.67	10880	10880	10690	13930	7510	10720	10869.15	2.70	-707	10893	10806	10733	10646	10573	10770	10610	19	3210	500	6430	10	1	3800000	408	-59.94	1.09	12	0.06	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.79	N	036480	500	19 억	102663	N	N	N	N
90	20240613	160404	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-30	5	-0.28	167296770	15623	64.84	10810	10820	10660	13970	7530	10750	10708.34	2.68	654	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	407	-59.89	1.09	12	0.41	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
91	20240613	150412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-20	5	-0.19	151128840	14110	58.56	10810	10820	10660	13970	7530	10750	10710.76	2.68	315	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	408	-59.94	1.09	12	0.37	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
92	20240613	140406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-30	5	-0.28	130940190	12221	50.72	10810	10820	10660	13970	7530	10750	10714.36	2.68	521	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	407	-59.89	1.09	12	0.32	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
93	20240613	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-40	5	-0.37	111102020	10366	43.02	10810	10820	10660	13970	7530	10750	10717.93	2.68	339	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	407	-59.83	1.09	12	0.27	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
94	20240613	120409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	0	3	0.00	70034860	6525	27.08	10810	10820	10670	13970	7530	10750	10733.31	2.68	876	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	409	-60.06	1.09	12	0.17	-179.00	9829.00	18880	20231024	-43.06	9690	20230726	10.94	12690	-15.29	20240411	10120	6.23	20240416	18880	-43.06	20231024	9690	10.94	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
95	20240613	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	30	2	0.28	42059140	3910	16.23	10810	10820	10690	13970	7530	10750	10756.81	2.68	881	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	410	-60.22	1.10	12	0.10	-179.00	9829.00	18880	20231024	-42.90	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
96	20240613	100405	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	50	2	0.47	23921450	2218	9.20	10810	10820	10760	13970	7530	10750	10785.14	2.68	581	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	410	-60.34	1.10	12	0.06	-179.00	9829.00	18880	20231024	-42.80	9690	20230726	11.46	12690	-14.89	20240411	10120	6.72	20240416	18880	-42.80	20231024	9690	11.46	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
97	20240613	090409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	10	2	0.09	2401030	223	0.93	10810	10810	10760	13970	7530	10750	10766.95	2.68	-5	10976	10862	10726	10612	10476	10920	10670	19	3220	500	6450	10	1	3800000	409	-60.11	1.09	12	0.01	-179.00	9829.00	18880	20231024	-43.01	9690	20230726	11.04	12690	-15.21	20240411	10120	6.32	20240416	18880	-43.01	20231024	9690	11.04	20230726	1.77	N	036480	500	19 억	101972	N	N	N	N
98	20240612	160402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	90	2	0.84	258008070	24046	141.79	10690	10840	10590	13850	7470	10660	10729.77	2.63	1952	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	409	-60.06	1.09	12	0.63	-179.00	9829.00	18880	20231024	-43.06	9690	20230726	10.94	12690	-15.29	20240411	10120	6.23	20240416	18880	-43.06	20231024	9690	10.94	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
99	20240612	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	140	2	1.31	247953570	23113	136.29	10690	10840	10590	13850	7470	10660	10727.88	2.63	1704	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	410	-60.34	1.10	12	0.61	-179.00	9829.00	18880	20231024	-42.80	9690	20230726	11.46	12690	-14.89	20240411	10120	6.72	20240416	18880	-42.80	20231024	9690	11.46	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
100	20240612	140404	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	120	2	1.13	217459370	20287	119.62	10690	10840	10590	13850	7470	10660	10719.15	2.63	1452	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	410	-60.22	1.10	12	0.53	-179.00	9829.00	18880	20231024	-42.90	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
101	20240612	130404	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	130	2	1.22	210705150	19658	115.91	10690	10840	10590	13850	7470	10660	10718.54	2.63	1292	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	410	-60.28	1.10	12	0.52	-179.00	9829.00	18880	20231024	-42.85	9690	20230726	11.35	12690	-14.97	20240411	10120	6.62	20240416	18880	-42.85	20231024	9690	11.35	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
102	20240612	120403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	130	2	1.22	169763230	15858	93.51	10690	10840	10590	13850	7470	10660	10705.21	2.63	1049	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	410	-60.28	1.10	12	0.42	-179.00	9829.00	18880	20231024	-42.85	9690	20230726	11.35	12690	-14.97	20240411	10120	6.62	20240416	18880	-42.85	20231024	9690	11.35	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
103	20240612	110402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	70	2	0.66	113087880	10600	62.50	10690	10760	10590	13850	7470	10660	10668.67	2.63	-69	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	408	-59.94	1.09	12	0.28	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
104	20240612	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	40	2	0.38	65346570	6139	36.20	10690	10720	10590	13850	7470	10660	10644.50	2.63	-1660	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	407	-59.78	1.09	12	0.16	-179.00	9829.00	18880	20231024	-43.33	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	18880	-43.33	20231024	9690	10.42	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
105	20240612	090404	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	-50	5	-0.47	37490690	3529	20.81	10690	10700	10590	13850	7470	10660	10623.60	2.63	-1515	10786	10722	10676	10612	10566	10700	10590	19	3190	500	6390	10	1	3800000	403	-59.27	1.08	12	0.09	-179.00	9829.00	18880	20231024	-43.80	9690	20230726	9.49	12690	-16.39	20240411	10120	4.84	20240416	18880	-43.80	20231024	9690	9.49	20230726	1.82	N	036480	500	19 억	99872	N	N	N	N
106	20240610	160400	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-100	5	-0.93	193628800	18052	66.50	10720	10850	10680	14050	7570	10810	10726.19	2.62	2744	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	407	-59.83	1.09	12	0.48	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
107	20240610	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-90	5	-0.83	180298410	16807	61.91	10720	10850	10680	14050	7570	10810	10727.58	2.62	3043	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	407	-59.89	1.09	12	0.44	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
108	20240610	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	-60	5	-0.56	170883850	15928	58.67	10720	10850	10680	14050	7570	10810	10728.52	2.62	3106	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	409	-60.06	1.09	12	0.42	-179.00	9829.00	18880	20231024	-43.06	9690	20230726	10.94	12690	-15.29	20240411	10120	6.23	20240416	18880	-43.06	20231024	9690	10.94	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
109	20240610	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	-120	5	-1.11	165595290	15435	56.86	10720	10850	10680	14050	7570	10810	10728.56	2.62	3145	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	406	-59.72	1.09	12	0.41	-179.00	9829.00	18880	20231024	-43.38	9690	20230726	10.32	12690	-15.76	20240411	10120	5.63	20240416	18880	-43.38	20231024	9690	10.32	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
110	20240610	120401	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-80	5	-0.74	103972150	9707	35.76	10720	10830	10680	14050	7570	10810	10711.05	2.62	1618	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	408	-59.94	1.09	12	0.26	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
111	20240610	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-100	5	-0.93	73972740	6903	25.43	10720	10830	10680	14050	7570	10810	10716.03	2.62	1577	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	407	-59.83	1.09	12	0.18	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
112	20240610	100401	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-90	5	-0.83	39877150	3720	13.70	10720	10830	10680	14050	7570	10810	10719.66	2.62	1383	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	407	-59.89	1.09	12	0.10	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
113	20240610	090406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-110	5	-1.02	6814800	636	2.34	10720	10730	10700	14050	7570	10810	10715.09	2.62	13	11056	10932	10786	10662	10516	10860	10590	19	3240	500	6480	10	1	3800000	407	-59.78	1.09	12	0.02	-179.00	9829.00	18880	20231024	-43.33	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	18880	-43.33	20231024	9690	10.42	20230726	1.83	N	036480	500	19 억	99389	N	N	N	N
114	20240607	160412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	130	2	1.22	288186430	26787	185.63	10900	10910	10640	13880	7480	10680	10758.35	2.53	3300	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	411	-60.39	1.10	12	0.70	-179.00	9829.00	18880	20231024	-42.74	9690	20230726	11.56	12690	-14.81	20240411	10120	6.82	20240416	18880	-42.74	20231024	9690	11.56	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
115	20240607	150416	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	120	2	1.12	271481780	25242	174.93	10900	10910	10640	13880	7480	10680	10755.16	2.53	3404	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	410	-60.34	1.10	12	0.66	-179.00	9829.00	18880	20231024	-42.80	9690	20230726	11.46	12690	-14.89	20240411	10120	6.72	20240416	18880	-42.80	20231024	9690	11.46	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
116	20240607	140413	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	100	2	0.94	214700180	19988	138.52	10900	10910	10640	13880	7480	10680	10741.45	2.53	2700	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	410	-60.22	1.10	12	0.53	-179.00	9829.00	18880	20231024	-42.90	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
117	20240607	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	50	2	0.47	169779200	15827	109.68	10900	10910	10640	13880	7480	10680	10727.19	2.53	2130	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	408	-59.94	1.09	12	0.42	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
118	20240607	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	10	2	0.09	159101750	14831	102.78	10900	10910	10640	13880	7480	10680	10727.65	2.53	2188	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	406	-59.72	1.09	12	0.39	-179.00	9829.00	18880	20231024	-43.38	9690	20230726	10.32	12690	-15.76	20240411	10120	5.63	20240416	18880	-43.38	20231024	9690	10.32	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
119	20240607	110412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	20	2	0.19	145282850	13541	93.84	10900	10910	10640	13880	7480	10680	10729.11	2.53	2049	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	407	-59.78	1.09	12	0.36	-179.00	9829.00	18880	20231024	-43.33	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	18880	-43.33	20231024	9690	10.42	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
120	20240607	100412	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	40	2	0.37	95403820	8861	61.41	10900	10910	10650	13880	7480	10680	10766.71	2.53	-200	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	407	-59.89	1.09	12	0.23	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
121	20240607	090409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	50	2	0.47	34425770	3168	21.95	10900	10910	10730	13880	7480	10680	10866.72	2.53	-75	10880	10780	10700	10600	10520	10830	10650	19	3200	500	6400	10	1	3800000	408	-59.94	1.09	12	0.08	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.84	N	036480	500	19 억	95983	N	N	N	N
122	20240605	160409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-80	5	-0.74	154036490	14417	59.02	10640	10800	10620	13980	7540	10760	10684.36	2.51	-361	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	406	-59.66	1.09	12	0.38	-179.00	9829.00	18880	20231024	-43.43	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
123	20240605	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-60	5	-0.56	149122860	13957	57.14	10640	10800	10620	13980	7540	10760	10684.44	2.51	-84	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	407	-59.78	1.09	12	0.37	-179.00	9829.00	18880	20231024	-43.33	9690	20230726	10.42	12690	-15.68	20240411	10120	5.73	20240416	18880	-43.33	20231024	9690	10.42	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
124	20240605	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-20	5	-0.19	134952520	12631	51.71	10640	10800	10620	13980	7540	10760	10684.22	2.51	-1	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	408	-60.00	1.09	12	0.33	-179.00	9829.00	18880	20231024	-43.11	9690	20230726	10.84	12690	-15.37	20240411	10120	6.13	20240416	18880	-43.11	20231024	9690	10.84	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
125	20240605	130411	57	100.00	KOSDAQ	제약	N	N	N	N	N	10710	-50	5	-0.46	125245550	11725	48.00	10640	10800	10620	13980	7540	10760	10681.91	2.51	9	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	407	-59.83	1.09	12	0.31	-179.00	9829.00	18880	20231024	-43.27	9690	20230726	10.53	12690	-15.60	20240411	10120	5.83	20240416	18880	-43.27	20231024	9690	10.53	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
126	20240605	120409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-30	5	-0.28	121532010	11379	46.58	10640	10800	10620	13980	7540	10760	10680.36	2.51	30	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	408	-59.94	1.09	12	0.30	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
127	20240605	110410	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-40	5	-0.37	78918200	7401	30.30	10640	10800	10620	13980	7540	10760	10663.15	2.51	-278	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	407	-59.89	1.09	12	0.19	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
128	20240605	100411	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-80	5	-0.74	62524890	5869	24.03	10640	10720	10620	13980	7540	10760	10653.38	2.51	-611	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	406	-59.66	1.09	12	0.15	-179.00	9829.00	18880	20231024	-43.43	9690	20230726	10.22	12690	-15.84	20240411	10120	5.53	20240416	18880	-43.43	20231024	9690	10.22	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
129	20240605	090409	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	-40	5	-0.37	3832280	360	1.47	10640	10720	10640	13980	7540	10760	10644.58	2.51	9	10960	10860	10720	10620	10480	10910	10670	19	3220	500	6450	10	1	3800000	407	-59.89	1.09	12	0.01	-179.00	9829.00	18880	20231024	-43.22	9690	20230726	10.63	12690	-15.52	20240411	10120	5.93	20240416	18880	-43.22	20231024	9690	10.63	20230726	1.82	N	036480	500	19 억	95504	N	N	N	N
130	20240604	160406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	190	2	1.80	258858740	24118	148.28	10580	10820	10580	13740	7400	10570	10733.01	2.50	694	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	409	-60.11	1.09	12	0.63	-179.00	9829.00	18880	20231024	-43.01	9690	20230726	11.04	12690	-15.21	20240411	10120	6.32	20240416	18880	-43.01	20231024	9690	11.04	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
131	20240604	150407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	120	2	1.14	245446810	22870	140.61	10580	10820	10580	13740	7400	10570	10732.26	2.50	878	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	406	-59.72	1.09	12	0.60	-179.00	9829.00	18880	20231024	-43.38	9690	20230726	10.32	12690	-15.76	20240411	10120	5.63	20240416	18880	-43.38	20231024	9690	10.32	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
132	20240604	140408	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	160	2	1.51	215544650	20081	123.46	10580	10820	10580	13740	7400	10570	10733.76	2.50	1064	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	408	-59.94	1.09	12	0.53	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
133	20240604	130406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	210	2	1.99	176631120	16473	101.28	10580	10820	10580	13740	7400	10570	10722.46	2.50	1871	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	410	-60.22	1.10	12	0.43	-179.00	9829.00	18880	20231024	-42.90	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
134	20240604	120406	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	210	2	1.99	172503630	16090	98.92	10580	10820	10580	13740	7400	10570	10721.17	2.50	2050	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	410	-60.22	1.10	12	0.42	-179.00	9829.00	18880	20231024	-42.90	9690	20230726	11.25	12690	-15.05	20240411	10120	6.52	20240416	18880	-42.90	20231024	9690	11.25	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
135	20240604	110404	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	230	2	2.18	142624550	13318	81.88	10580	10810	10580	13740	7400	10570	10709.16	2.50	2432	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	410	-60.34	1.10	12	0.35	-179.00	9829.00	18880	20231024	-42.80	9690	20230726	11.46	12690	-14.89	20240411	10120	6.72	20240416	18880	-42.80	20231024	9690	11.46	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
136	20240604	100404	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	160	2	1.51	69671200	6538	40.20	10580	10750	10580	13740	7400	10570	10656.35	2.50	193	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	408	-59.94	1.09	12	0.17	-179.00	9829.00	18880	20231024	-43.17	9690	20230726	10.73	12690	-15.45	20240411	10120	6.03	20240416	18880	-43.17	20231024	9690	10.73	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
137	20240604	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	50	2	0.47	973480	92	0.57	10580	10620	10580	13740	7400	10570	10581.30	2.50	76	10756	10662	10566	10472	10376	10710	10520	19	3170	500	6340	10	1	3800000	404	-59.33	1.08	12	0.00	-179.00	9829.00	18880	20231024	-43.75	9690	20230726	9.60	12690	-16.31	20240411	10120	4.94	20240416	18880	-43.75	20231024	9690	9.60	20230726	1.81	N	036480	500	19 억	94851	N	N	N	N
138	20240603	160402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10570	20	2	0.19	170602840	16153	106.74	10520	10660	10470	13710	7390	10550	10561.48	2.47	852	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	402	-59.05	1.08	12	0.43	-179.00	9829.00	18880	20231024	-44.01	9690	20230726	9.08	12690	-16.71	20240411	10120	4.45	20240416	18880	-44.01	20231024	9690	9.08	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
139	20240603	150402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	50	2	0.47	153020820	14493	95.77	10520	10660	10470	13710	7390	10550	10558.26	2.47	1115	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	403	-59.22	1.08	12	0.38	-179.00	9829.00	18880	20231024	-43.86	9690	20230726	9.39	12690	-16.47	20240411	10120	4.74	20240416	18880	-43.86	20231024	9690	9.39	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
140	20240603	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	70	2	0.66	142925400	13541	89.48	10520	10660	10470	13710	7390	10550	10555.01	2.47	1115	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	404	-59.33	1.08	12	0.36	-179.00	9829.00	18880	20231024	-43.75	9690	20230726	9.60	12690	-16.31	20240411	10120	4.94	20240416	18880	-43.75	20231024	9690	9.60	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
141	20240603	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10650	100	2	0.95	123003800	11666	77.09	10520	10660	10470	13710	7390	10550	10543.79	2.47	1115	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	405	-59.50	1.08	12	0.31	-179.00	9829.00	18880	20231024	-43.59	9690	20230726	9.91	12690	-16.08	20240411	10120	5.24	20240416	18880	-43.59	20231024	9690	9.91	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
142	20240603	120402	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	70	2	0.66	116299050	11035	72.92	10520	10620	10470	13710	7390	10550	10539.11	2.47	1136	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	404	-59.33	1.08	12	0.29	-179.00	9829.00	18880	20231024	-43.75	9690	20230726	9.60	12690	-16.31	20240411	10120	4.94	20240416	18880	-43.75	20231024	9690	9.60	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
143	20240603	110400	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	0	3	0.00	90585030	8601	56.84	10520	10590	10470	13710	7390	10550	10531.92	2.47	857	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	401	-58.94	1.07	12	0.23	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
144	20240603	100358	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	0	3	0.00	26508810	2519	16.65	10520	10590	10470	13710	7390	10550	10523.55	2.47	492	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	401	-58.94	1.07	12	0.07	-179.00	9829.00	18880	20231024	-44.12	9690	20230726	8.88	12690	-16.86	20240411	10120	4.25	20240416	18880	-44.12	20231024	9690	8.88	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N
145	20240603	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	10	2	0.09	2893440	275	1.82	10520	10560	10520	13710	7390	10550	10521.60	2.47	-10	10743	10646	10563	10466	10383	10695	10515	19	3160	500	6330	10	1	3800000	401	-58.99	1.07	12	0.01	-179.00	9829.00	18880	20231024	-44.07	9690	20230726	8.98	12690	-16.78	20240411	10120	4.35	20240416	18880	-44.07	20231024	9690	8.98	20230726	1.91	N	036480	500	19 억	94002	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History