KissMeData/183490/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	foreignNetBuyingQuantity	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	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-48	5	-2.38	937515214	472591	81.04	2015	2030	1961	2615	1415	2015	1983.78	7.01	0	-192525	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1673	-17.88	0.87	12	0.56	-110.00	2273.00	2220	20240509	-11.40	1110	20231026	77.21	2220	-11.40	20240509	1564	25.77	20240308	2220	-11.40	20240509	1110	77.21	20231026	0.70	N	183490	500	425 억	5964891	N	N	2	N	N
3	20240628	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	1971	-44	5	-2.18	869543089	438060	75.12	2015	2030	1961	2615	1415	2015	1984.99	7.01	0	-180584	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1677	-17.92	0.87	12	0.51	-110.00	2273.00	2220	20240509	-11.22	1110	20231026	77.57	2220	-11.22	20240509	1564	26.02	20240308	2220	-11.22	20240509	1110	77.57	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
4	20240628	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	-43	5	-2.13	698368718	351421	60.26	2015	2030	1963	2615	1415	2015	1987.27	7.01	0	-150698	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1677	-17.93	0.87	12	0.41	-110.00	2273.00	2220	20240509	-11.17	1110	20231026	77.66	2220	-11.17	20240509	1564	26.09	20240308	2220	-11.17	20240509	1110	77.66	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
5	20240628	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	-42	5	-2.08	598348511	300660	51.56	2015	2030	1971	2615	1415	2015	1990.12	7.01	0	-118148	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1678	-17.94	0.87	12	0.35	-110.00	2273.00	2220	20240509	-11.13	1110	20231026	77.75	2220	-11.13	20240509	1564	26.15	20240308	2220	-11.13	20240509	1110	77.75	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
6	20240628	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	-37	5	-1.84	526601985	264328	45.33	2015	2030	1973	2615	1415	2015	1992.23	7.01	0	-99267	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1683	-17.98	0.87	12	0.31	-110.00	2273.00	2220	20240509	-10.90	1110	20231026	78.20	2220	-10.90	20240509	1564	26.47	20240308	2220	-10.90	20240509	1110	78.20	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
7	20240628	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-35	5	-1.74	409617348	205299	35.20	2015	2030	1973	2615	1415	2015	1995.22	7.01	0	-73303	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1684	-18.00	0.87	12	0.24	-110.00	2273.00	2220	20240509	-10.81	1110	20231026	78.38	2220	-10.81	20240509	1564	26.60	20240308	2220	-10.81	20240509	1110	78.38	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
8	20240628	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-19	5	-0.94	284570925	142255	24.39	2015	2030	1987	2615	1415	2015	2000.43	7.01	0	-18659	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1698	-18.15	0.88	12	0.17	-110.00	2273.00	2220	20240509	-10.09	1110	20231026	79.82	2220	-10.09	20240509	1564	27.62	20240308	2220	-10.09	20240509	1110	79.82	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
9	20240628	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-17	5	-0.84	14712210	7348	1.26	2015	2015	1992	2615	1415	2015	2002.21	7.01	0	-1003	2064	2039	1995	1970	1926	2052	1983	425	600	500	1410	1	1	85065562	1700	-18.16	0.88	12	0.01	-110.00	2273.00	2220	20240509	-10.00	1110	20231026	80.00	2220	-10.00	20240509	1564	27.75	20240308	2220	-10.00	20240509	1110	80.00	20231026	0.70	N	183490	500	425 억	5964891	N	N	1	N	N
10	20240627	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	30	2	1.51	1153745691	580700	72.41	1983	2020	1951	2580	1390	1985	1986.72	7.01	0	-3059	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	5	1	85065562	1714	-18.32	0.89	12	0.68	-110.00	2273.00	2220	20240509	-9.23	1110	20231026	81.53	2220	-9.23	20240509	1564	28.84	20240308	2220	-9.23	20240509	1110	81.53	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
11	20240627	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1989	4	2	0.20	1073502735	540727	67.42	1983	2020	1951	2580	1390	1985	1985.30	7.01	0	9887	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	1	1	85065562	1692	-18.08	0.88	12	0.64	-110.00	2273.00	2220	20240509	-10.41	1110	20231026	79.19	2220	-10.41	20240509	1564	27.17	20240308	2220	-10.41	20240509	1110	79.19	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
12	20240627	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	25	2	1.26	789050341	398855	49.73	1983	2015	1951	2580	1390	1985	1978.29	7.01	0	48704	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	5	1	85065562	1710	-18.27	0.88	12	0.47	-110.00	2273.00	2220	20240509	-9.46	1110	20231026	81.08	2220	-9.46	20240509	1564	28.52	20240308	2220	-9.46	20240509	1110	81.08	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
13	20240627	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1982	-3	5	-0.15	578011822	292752	36.50	1983	1991	1951	2580	1390	1985	1974.41	7.01	0	-29201	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	1	1	85065562	1686	-18.02	0.87	12	0.34	-110.00	2273.00	2220	20240509	-10.72	1110	20231026	78.56	2220	-10.72	20240509	1564	26.73	20240308	2220	-10.72	20240509	1110	78.56	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
14	20240627	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1977	-8	5	-0.40	495667845	251057	31.30	1983	1991	1951	2580	1390	1985	1974.32	7.01	0	-61959	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	1	1	85065562	1682	-17.97	0.87	12	0.30	-110.00	2273.00	2220	20240509	-10.95	1110	20231026	78.11	2220	-10.95	20240509	1564	26.41	20240308	2220	-10.95	20240509	1110	78.11	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
15	20240627	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	-1	5	-0.05	398392098	201654	25.14	1983	1991	1951	2580	1390	1985	1975.62	7.01	0	-66276	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	1	1	85065562	1688	-18.04	0.87	12	0.24	-110.00	2273.00	2220	20240509	-10.63	1110	20231026	78.74	2220	-10.63	20240509	1564	26.85	20240308	2220	-10.63	20240509	1110	78.74	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
16	20240627	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	-10	5	-0.50	292755613	148195	18.48	1983	1991	1951	2580	1390	1985	1975.48	7.01	0	-44616	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	1	1	85065562	1680	-17.95	0.87	12	0.17	-110.00	2273.00	2220	20240509	-11.04	1110	20231026	77.93	2220	-11.04	20240509	1564	26.28	20240308	2220	-11.04	20240509	1110	77.93	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
17	20240627	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1981	-4	5	-0.20	72522955	36602	4.56	1983	1987	1966	2580	1390	1985	1981.39	7.01	0	-15786	2113	2048	2010	1945	1907	2030	1927	425	595	500	1380	1	1	85065562	1685	-18.01	0.87	12	0.04	-110.00	2273.00	2220	20240509	-10.77	1110	20231026	78.47	2220	-10.77	20240509	1564	26.66	20240308	2220	-10.77	20240509	1110	78.47	20231026	0.74	N	183490	500	425 억	5966435	N	N	1	N	N
18	20240626	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	-20	5	-1.00	1618826558	796996	121.70	1999	2075	1972	2605	1405	2005	2031.47	6.97	0	32850	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	1	1	85065562	1689	-18.05	0.87	12	0.94	-110.00	2273.00	2220	20240509	-10.59	1110	20231026	78.83	2220	-10.59	20240509	1564	26.92	20240308	2220	-10.59	20240509	1110	78.83	20231026	0.75	N	183490	500	425 억	5931182	N	N	1	N	N
19	20240626	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-8	5	-0.40	1485722228	730019	111.47	1999	2075	1972	2605	1405	2005	2035.18	6.97	0	32434	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	1	1	85065562	1699	-18.15	0.88	12	0.86	-110.00	2273.00	2220	20240509	-10.05	1110	20231026	79.91	2220	-10.05	20240509	1564	27.69	20240308	2220	-10.05	20240509	1110	79.91	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
20	20240626	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	20	2	1.00	1356149843	665522	101.62	1999	2075	1972	2605	1405	2005	2037.72	6.97	0	61032	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	5	1	85065562	1723	-18.41	0.89	12	0.78	-110.00	2273.00	2220	20240509	-8.78	1110	20231026	82.43	2220	-8.78	20240509	1564	29.48	20240308	2220	-8.78	20240509	1110	82.43	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
21	20240626	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	40	2	2.00	1176432353	576430	88.02	1999	2075	1972	2605	1405	2005	2040.89	6.97	0	68222	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	5	1	85065562	1740	-18.59	0.90	12	0.68	-110.00	2273.00	2220	20240509	-7.88	1110	20231026	84.23	2220	-7.88	20240509	1564	30.75	20240308	2220	-7.88	20240509	1110	84.23	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
22	20240626	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	45	2	2.24	1131776268	554535	84.68	1999	2075	1972	2605	1405	2005	2040.95	6.97	0	78305	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	5	1	85065562	1744	-18.64	0.90	12	0.65	-110.00	2273.00	2220	20240509	-7.66	1110	20231026	84.68	2220	-7.66	20240509	1564	31.07	20240308	2220	-7.66	20240509	1110	84.68	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
23	20240626	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	55	2	2.74	1025546753	502780	76.77	1999	2075	1972	2605	1405	2005	2039.75	6.97	0	93715	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	5	1	85065562	1752	-18.73	0.91	12	0.59	-110.00	2273.00	2220	20240509	-7.21	1110	20231026	85.59	2220	-7.21	20240509	1564	31.71	20240308	2220	-7.21	20240509	1110	85.59	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
24	20240626	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	30	2	1.50	736147268	361808	55.25	1999	2075	1972	2605	1405	2005	2034.64	6.97	0	80330	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	5	1	85065562	1731	-18.50	0.90	12	0.43	-110.00	2273.00	2220	20240509	-8.33	1110	20231026	83.33	2220	-8.33	20240509	1564	30.12	20240308	2220	-8.33	20240509	1110	83.33	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
25	20240626	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	5	2	0.25	93022473	46335	7.08	1999	2035	1972	2605	1405	2005	2007.61	6.97	0	8426	2077	2041	1979	1943	1881	2059	1961	425	600	500	1400	5	1	85065562	1710	-18.27	0.88	12	0.05	-110.00	2273.00	2220	20240509	-9.46	1110	20231026	81.08	2220	-9.46	20240509	1564	28.52	20240308	2220	-9.46	20240509	1110	81.08	20231026	0.75	N	183490	500	425 억	5931182	N	N	0	N	N
26	20240625	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	46	2	2.35	1266658903	643031	170.26	1949	2015	1917	2545	1372	1959	1969.78	6.71	-70402	220867	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	5	1	85065562	1706	-18.23	0.88	12	0.76	-110.00	2273.00	2220	20240509	-9.68	1110	20231026	80.63	2220	-9.68	20240509	1564	28.20	20240308	2220	-9.68	20240509	1110	80.63	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
27	20240625	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1991	32	2	1.63	1049370591	534251	141.46	1949	1994	1917	2545	1372	1959	1964.19	6.71	-70402	136727	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1694	-18.10	0.88	12	0.63	-110.00	2273.00	2220	20240509	-10.32	1110	20231026	79.37	2220	-10.32	20240509	1564	27.30	20240308	2220	-10.32	20240509	1110	79.37	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
28	20240625	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1984	25	2	1.28	792310551	405097	107.26	1949	1990	1917	2545	1372	1959	1955.85	6.71	-70402	84532	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1688	-18.04	0.87	12	0.48	-110.00	2273.00	2220	20240509	-10.63	1110	20231026	78.74	2220	-10.63	20240509	1564	26.85	20240308	2220	-10.63	20240509	1110	78.74	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
29	20240625	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	-24	5	-1.23	347941678	180076	47.68	1949	1952	1917	2545	1372	1959	1932.19	6.71	-70402	-14221	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1646	-17.59	0.85	12	0.21	-110.00	2273.00	2220	20240509	-12.84	1110	20231026	74.32	2220	-12.84	20240509	1564	23.72	20240308	2220	-12.84	20240509	1110	74.32	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
30	20240625	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	-33	5	-1.68	251227642	130082	34.44	1949	1952	1917	2545	1372	1959	1931.30	6.71	-70402	-21834	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1638	-17.51	0.85	12	0.15	-110.00	2273.00	2220	20240509	-13.24	1110	20231026	73.51	2220	-13.24	20240509	1564	23.15	20240308	2220	-13.24	20240509	1110	73.51	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
31	20240625	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	-33	5	-1.68	167103324	86409	22.88	1949	1952	1917	2545	1372	1959	1933.86	6.71	-70402	-15712	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1638	-17.51	0.85	12	0.10	-110.00	2273.00	2220	20240509	-13.24	1110	20231026	73.51	2220	-13.24	20240509	1564	23.15	20240308	2220	-13.24	20240509	1110	73.51	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
32	20240625	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-23	5	-1.17	85166390	43867	11.62	1949	1952	1931	2545	1372	1959	1941.47	6.71	-70402	-9663	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1647	-17.60	0.85	12	0.05	-110.00	2273.00	2220	20240509	-12.79	1110	20231026	74.41	2220	-12.79	20240509	1564	23.79	20240308	2220	-12.79	20240509	1110	74.41	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
33	20240625	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	-20	5	-1.02	7832156	4023	1.07	1949	1949	1939	2545	1372	1959	1946.84	6.71	-70402	-1149	2001	1980	1953	1932	1905	1966	1918	425	586	500	1370	1	1	85065562	1649	-17.63	0.85	12	0.00	-110.00	2273.00	2220	20240509	-12.66	1110	20231026	74.68	2220	-12.66	20240509	1564	23.98	20240308	2220	-12.66	20240509	1110	74.68	20231026	0.75	N	183490	500	425 억	5710797	N	N	0	N	N
34	20240624	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	-6	5	-0.31	735120283	377007	58.28	1965	1974	1926	2550	1376	1965	1949.88	6.80	0	-74827	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1666	-17.81	0.86	12	0.44	-110.00	2273.00	2220	20240509	-11.76	1110	20231026	76.49	2220	-11.76	20240509	1564	25.26	20240308	2220	-11.76	20240509	1110	76.49	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
35	20240624	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	-22	5	-1.12	706575590	362416	56.02	1965	1974	1926	2550	1376	1965	1949.63	6.80	0	-69127	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1653	-17.66	0.85	12	0.43	-110.00	2273.00	2220	20240509	-12.48	1110	20231026	75.05	2220	-12.48	20240509	1564	24.23	20240308	2220	-12.48	20240509	1110	75.05	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
36	20240624	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-37	5	-1.88	582977469	299048	46.23	1965	1974	1926	2550	1376	1965	1949.44	6.80	0	-29548	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1640	-17.53	0.85	12	0.35	-110.00	2273.00	2220	20240509	-13.15	1110	20231026	73.69	2220	-13.15	20240509	1564	23.27	20240308	2220	-13.15	20240509	1110	73.69	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
37	20240624	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	-25	5	-1.27	517239036	265016	40.97	1965	1974	1926	2550	1376	1965	1951.73	6.80	0	-27368	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1650	-17.64	0.85	12	0.31	-110.00	2273.00	2220	20240509	-12.61	1110	20231026	74.77	2220	-12.61	20240509	1564	24.04	20240308	2220	-12.61	20240509	1110	74.77	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
38	20240624	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-29	5	-1.48	468343520	239904	37.08	1965	1974	1926	2550	1376	1965	1952.21	6.80	0	-21349	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1647	-17.60	0.85	12	0.28	-110.00	2273.00	2220	20240509	-12.79	1110	20231026	74.41	2220	-12.79	20240509	1564	23.79	20240308	2220	-12.79	20240509	1110	74.41	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
39	20240624	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	-21	5	-1.07	435873882	223105	34.49	1965	1974	1926	2550	1376	1965	1953.67	6.80	0	-19215	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1654	-17.67	0.86	12	0.26	-110.00	2273.00	2220	20240509	-12.43	1110	20231026	75.14	2220	-12.43	20240509	1564	24.30	20240308	2220	-12.43	20240509	1110	75.14	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
40	20240624	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	-11	5	-0.56	341185077	174403	26.96	1965	1974	1926	2550	1376	1965	1956.30	6.80	0	1810	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1662	-17.76	0.86	12	0.21	-110.00	2273.00	2220	20240509	-11.98	1110	20231026	76.04	2220	-11.98	20240509	1564	24.94	20240308	2220	-11.98	20240509	1110	76.04	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
41	20240624	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	-18	5	-0.92	33689115	17244	2.67	1965	1965	1945	2550	1376	1965	1953.67	6.80	0	83	2029	1996	1958	1925	1887	1978	1907	425	585	500	1370	1	1	85065562	1656	-17.70	0.86	12	0.02	-110.00	2273.00	2220	20240509	-12.30	1110	20231026	75.41	2220	-12.30	20240509	1564	24.49	20240308	2220	-12.30	20240509	1110	75.41	20231026	0.80	N	183490	500	425 억	5785644	N	N	1	N	N
42	20240621	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	11	2	0.56	1262655421	646371	75.57	1991	1991	1920	2540	1368	1954	1953.42	6.88	0	-69489	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1672	-17.86	0.86	12	0.76	-110.00	2273.00	2220	20240509	-11.49	1110	20231026	77.03	2220	-11.49	20240509	1564	25.64	20240308	2220	-11.49	20240509	1110	77.03	20231026	0.79	N	183490	500	425 억	5849241	N	N	1	N	N
43	20240621	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1948	-6	5	-0.31	1092090686	559361	65.40	1991	1991	1920	2540	1368	1954	1952.39	6.88	0	-81959	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1657	-17.71	0.86	12	0.66	-110.00	2273.00	2220	20240509	-12.25	1110	20231026	75.50	2220	-12.25	20240509	1564	24.55	20240308	2220	-12.25	20240509	1110	75.50	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
44	20240621	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	8	2	0.41	968091864	495938	57.99	1991	1991	1920	2540	1368	1954	1952.04	6.88	0	-56673	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1669	-17.84	0.86	12	0.58	-110.00	2273.00	2220	20240509	-11.62	1110	20231026	76.76	2220	-11.62	20240509	1564	25.45	20240308	2220	-11.62	20240509	1110	76.76	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
45	20240621	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	-9	5	-0.46	756094836	387932	45.36	1991	1991	1920	2540	1368	1954	1949.04	6.88	0	-104705	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1655	-17.68	0.86	12	0.46	-110.00	2273.00	2220	20240509	-12.39	1110	20231026	75.23	2220	-12.39	20240509	1564	24.36	20240308	2220	-12.39	20240509	1110	75.23	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
46	20240621	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	-25	5	-1.28	682850386	350351	40.96	1991	1991	1920	2540	1368	1954	1949.05	6.88	0	-92889	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1641	-17.54	0.85	12	0.41	-110.00	2273.00	2220	20240509	-13.11	1110	20231026	73.78	2220	-13.11	20240509	1564	23.34	20240308	2220	-13.11	20240509	1110	73.78	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
47	20240621	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	-22	5	-1.13	636745563	326477	38.17	1991	1991	1920	2540	1368	1954	1950.35	6.88	0	-83935	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1643	-17.56	0.85	12	0.38	-110.00	2273.00	2220	20240509	-12.97	1110	20231026	74.05	2220	-12.97	20240509	1564	23.53	20240308	2220	-12.97	20240509	1110	74.05	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
48	20240621	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	6	2	0.31	402214738	206168	24.11	1991	1991	1920	2540	1368	1954	1950.91	6.88	0	-47941	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1667	-17.82	0.86	12	0.24	-110.00	2273.00	2220	20240509	-11.71	1110	20231026	76.58	2220	-11.71	20240509	1564	25.32	20240308	2220	-11.71	20240509	1110	76.58	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
49	20240621	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	-19	5	-0.97	165131770	84206	9.85	1991	1991	1935	2540	1368	1954	1961.05	6.88	0	-42172	2037	1995	1928	1886	1819	2016	1907	425	586	500	1360	1	1	85065562	1646	-17.59	0.85	12	0.10	-110.00	2273.00	2220	20240509	-12.84	1110	20231026	74.32	2220	-12.84	20240509	1564	23.72	20240308	2220	-12.84	20240509	1110	74.32	20231026	0.79	N	183490	500	425 억	5849241	N	N	5	N	N
50	20240620	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	86	2	4.60	1621403097	841716	331.13	1884	1970	1861	2425	1308	1868	1926.13	6.56	0	245978	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1662	-17.76	0.86	12	0.99	-110.00	2273.00	2220	20240509	-11.98	1110	20231026	76.04	2220	-11.98	20240509	1564	24.94	20240308	2220	-11.98	20240509	1110	76.04	20231026	0.78	N	183490	500	425 억	5580404	N	N	5	N	N
51	20240620	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1946	78	2	4.18	1504977974	781874	307.59	1884	1970	1861	2425	1308	1868	1924.83	6.56	0	236858	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1655	-17.69	0.86	12	0.92	-110.00	2273.00	2220	20240509	-12.34	1110	20231026	75.32	2220	-12.34	20240509	1564	24.42	20240308	2220	-12.34	20240509	1110	75.32	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
52	20240620	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	90	2	4.82	905347935	475639	187.12	1884	1961	1861	2425	1308	1868	1903.44	6.56	0	182085	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1666	-17.80	0.86	12	0.56	-110.00	2273.00	2220	20240509	-11.80	1110	20231026	76.40	2220	-11.80	20240509	1564	25.19	20240308	2220	-11.80	20240509	1110	76.40	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
53	20240620	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1897	29	2	1.55	432750962	230014	90.49	1884	1897	1861	2425	1308	1868	1881.41	6.56	0	101381	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1614	-17.25	0.83	12	0.27	-110.00	2273.00	2220	20240509	-14.55	1110	20231026	70.90	2220	-14.55	20240509	1564	21.29	20240308	2220	-14.55	20240509	1110	70.90	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
54	20240620	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1882	14	2	0.75	276322063	147148	57.89	1884	1888	1861	2425	1308	1868	1877.85	6.56	0	56411	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1601	-17.11	0.83	12	0.17	-110.00	2273.00	2220	20240509	-15.23	1110	20231026	69.55	2220	-15.23	20240509	1564	20.33	20240308	2220	-15.23	20240509	1110	69.55	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
55	20240620	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1879	11	2	0.59	216102323	115160	45.30	1884	1885	1861	2425	1308	1868	1876.54	6.56	0	47289	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1598	-17.08	0.83	12	0.14	-110.00	2273.00	2220	20240509	-15.36	1110	20231026	69.28	2220	-15.36	20240509	1564	20.14	20240308	2220	-15.36	20240509	1110	69.28	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
56	20240620	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	5	2	0.27	117981775	62868	24.73	1884	1884	1861	2425	1308	1868	1876.66	6.56	0	25484	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1593	-17.03	0.82	12	0.07	-110.00	2273.00	2220	20240509	-15.63	1110	20231026	68.74	2220	-15.63	20240509	1564	19.76	20240308	2220	-15.63	20240509	1110	68.74	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
57	20240620	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	7	2	0.37	10646715	5699	2.24	1884	1884	1861	2425	1308	1868	1868.17	6.56	0	-3741	1904	1886	1868	1850	1832	1895	1859	425	557	500	1300	1	1	85065562	1595	-17.05	0.82	12	0.01	-110.00	2273.00	2220	20240509	-15.54	1110	20231026	68.92	2220	-15.54	20240509	1564	19.88	20240308	2220	-15.54	20240509	1110	68.92	20231026	0.78	N	183490	500	425 억	5580404	N	N	4	N	N
58	20240619	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	10	2	0.54	470036632	251499	86.76	1858	1886	1850	2415	1301	1858	1868.94	6.57	0	-9580	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1589	-16.98	0.82	12	0.30	-110.00	2273.00	2220	20240509	-15.86	1110	20231026	68.29	2220	-15.86	20240509	1564	19.44	20240308	2220	-15.86	20240509	1110	68.29	20231026	0.79	N	183490	500	425 억	5591377	N	N	4	N	N
59	20240619	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	3	2	0.16	444929162	237994	82.10	1858	1886	1850	2415	1301	1858	1869.50	6.57	0	-8666	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1583	-16.92	0.82	12	0.28	-110.00	2273.00	2220	20240509	-16.17	1110	20231026	67.66	2220	-16.17	20240509	1564	18.99	20240308	2220	-16.17	20240509	1110	67.66	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
60	20240619	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	-4	5	-0.22	351624414	187984	64.85	1858	1886	1850	2415	1301	1858	1870.50	6.57	0	2448	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1577	-16.85	0.82	12	0.22	-110.00	2273.00	2220	20240509	-16.49	1110	20231026	67.03	2220	-16.49	20240509	1564	18.54	20240308	2220	-16.49	20240509	1110	67.03	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
61	20240619	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	-5	5	-0.27	304075256	162351	56.01	1858	1886	1850	2415	1301	1858	1872.95	6.57	0	-181	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1576	-16.85	0.82	12	0.19	-110.00	2273.00	2220	20240509	-16.53	1110	20231026	66.94	2220	-16.53	20240509	1564	18.48	20240308	2220	-16.53	20240509	1110	66.94	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
62	20240619	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	3	2	0.16	281038695	149961	51.73	1858	1886	1850	2415	1301	1858	1874.08	6.57	0	4586	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1583	-16.92	0.82	12	0.18	-110.00	2273.00	2220	20240509	-16.17	1110	20231026	67.66	2220	-16.17	20240509	1564	18.99	20240308	2220	-16.17	20240509	1110	67.66	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
63	20240619	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1867	9	2	0.48	209925651	111996	38.64	1858	1886	1850	2415	1301	1858	1874.40	6.57	0	-2133	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1588	-16.97	0.82	12	0.13	-110.00	2273.00	2220	20240509	-15.90	1110	20231026	68.20	2220	-15.90	20240509	1564	19.37	20240308	2220	-15.90	20240509	1110	68.20	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
64	20240619	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1869	11	2	0.59	177218279	94478	32.59	1858	1886	1850	2415	1301	1858	1875.76	6.57	0	6846	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1590	-16.99	0.82	12	0.11	-110.00	2273.00	2220	20240509	-15.81	1110	20231026	68.38	2220	-15.81	20240509	1564	19.50	20240308	2220	-15.81	20240509	1110	68.38	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
65	20240619	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	6	2	0.32	14153637	7599	2.62	1858	1864	1852	2415	1301	1858	1862.57	6.57	0	-3351	1891	1874	1847	1830	1803	1883	1839	425	557	500	1300	1	1	85065562	1586	-16.95	0.82	12	0.01	-110.00	2273.00	2220	20240509	-16.04	1110	20231026	67.93	2220	-16.04	20240509	1564	19.18	20240308	2220	-16.04	20240509	1110	67.93	20231026	0.79	N	183490	500	425 억	5591377	N	N	1	N	N
66	20240618	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1858	19	2	1.03	533586311	289057	97.96	1845	1864	1820	2390	1288	1839	1845.94	6.59	0	-20940	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1581	-16.89	0.82	12	0.34	-110.00	2273.00	2220	20240509	-16.31	1110	20231026	67.39	2220	-16.31	20240509	1564	18.80	20240308	2220	-16.31	20240509	1110	67.39	20231026	0.77	N	183490	500	425 억	5609140	N	N	1	N	N
67	20240618	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	10	2	0.54	524435656	284120	96.29	1845	1864	1820	2390	1288	1839	1845.82	6.59	0	-18806	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1573	-16.81	0.81	12	0.33	-110.00	2273.00	2220	20240509	-16.71	1110	20231026	66.58	2220	-16.71	20240509	1564	18.22	20240308	2220	-16.71	20240509	1110	66.58	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
68	20240618	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1861	22	2	1.20	381025591	206939	70.13	1845	1861	1820	2390	1288	1839	1841.25	6.59	0	-15125	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1583	-16.92	0.82	12	0.24	-110.00	2273.00	2220	20240509	-16.17	1110	20231026	67.66	2220	-16.17	20240509	1564	18.99	20240308	2220	-16.17	20240509	1110	67.66	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
69	20240618	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-11	5	-0.60	257504640	139940	47.43	1845	1861	1820	2390	1288	1839	1840.11	6.59	0	-33081	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1555	-16.62	0.80	12	0.16	-110.00	2273.00	2220	20240509	-17.66	1110	20231026	64.68	2220	-17.66	20240509	1564	16.88	20240308	2220	-17.66	20240509	1110	64.68	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
70	20240618	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1827	-12	5	-0.65	222506579	120784	40.93	1845	1861	1820	2390	1288	1839	1842.19	6.59	0	-29344	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1554	-16.61	0.80	12	0.14	-110.00	2273.00	2220	20240509	-17.70	1110	20231026	64.59	2220	-17.70	20240509	1564	16.82	20240308	2220	-17.70	20240509	1110	64.59	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
71	20240618	110840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	2	2	0.11	173761166	94120	31.90	1845	1861	1820	2390	1288	1839	1846.17	6.59	0	-15212	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1566	-16.74	0.81	12	0.11	-110.00	2273.00	2220	20240509	-17.07	1110	20231026	65.86	2220	-17.07	20240509	1564	17.71	20240308	2220	-17.07	20240509	1110	65.86	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
72	20240618	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	15	2	0.82	136558267	73892	25.04	1845	1861	1820	2390	1288	1839	1848.08	6.59	0	-9665	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1577	-16.85	0.82	12	0.09	-110.00	2273.00	2220	20240509	-16.49	1110	20231026	67.03	2220	-16.49	20240509	1564	18.54	20240308	2220	-16.49	20240509	1110	67.03	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
73	20240618	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1844	5	2	0.27	22658191	12353	4.19	1845	1849	1820	2390	1288	1839	1834.23	6.59	0	-381	1862	1850	1835	1823	1808	1856	1829	425	551	500	1280	1	1	85065562	1569	-16.76	0.81	12	0.01	-110.00	2273.00	2220	20240509	-16.94	1110	20231026	66.13	2220	-16.94	20240509	1564	17.90	20240308	2220	-16.94	20240509	1110	66.13	20231026	0.77	N	183490	500	425 억	5609140	N	N	2	N	N
74	20240617	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	9	2	0.49	539886740	294743	81.45	1832	1847	1820	2375	1281	1830	1831.67	6.54	0	41181	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1564	-16.72	0.81	12	0.35	-110.00	2273.00	2220	20240509	-17.16	1110	20231026	65.68	2220	-17.16	20240509	1564	17.58	20240308	2220	-17.16	20240509	1110	65.68	20231026	0.76	N	183490	500	425 억	5559471	N	N	2	N	N
75	20240617	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	6	2	0.33	521384325	284676	78.67	1832	1847	1820	2375	1281	1830	1831.50	6.54	0	42189	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1562	-16.69	0.81	12	0.33	-110.00	2273.00	2220	20240509	-17.30	1110	20231026	65.41	2220	-17.30	20240509	1564	17.39	20240308	2220	-17.30	20240509	1110	65.41	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
76	20240617	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	1	2	0.05	448714936	245048	67.72	1832	1847	1820	2375	1281	1830	1831.13	6.54	0	32028	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1558	-16.65	0.81	12	0.29	-110.00	2273.00	2220	20240509	-17.52	1110	20231026	64.95	2220	-17.52	20240509	1564	17.07	20240308	2220	-17.52	20240509	1110	64.95	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
77	20240617	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1823	-7	5	-0.38	320042401	174848	48.32	1832	1847	1820	2375	1281	1830	1830.40	6.54	0	14000	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1551	-16.57	0.80	12	0.21	-110.00	2273.00	2220	20240509	-17.88	1110	20231026	64.23	2220	-17.88	20240509	1564	16.56	20240308	2220	-17.88	20240509	1110	64.23	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
78	20240617	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	3	2	0.16	277283571	151427	41.85	1832	1847	1825	2375	1281	1830	1831.14	6.54	0	20233	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1559	-16.66	0.81	12	0.18	-110.00	2273.00	2220	20240509	-17.43	1110	20231026	65.14	2220	-17.43	20240509	1564	17.20	20240308	2220	-17.43	20240509	1110	65.14	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
79	20240617	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	1	2	0.05	261549327	142830	39.47	1832	1847	1825	2375	1281	1830	1831.19	6.54	0	23262	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1558	-16.65	0.81	12	0.17	-110.00	2273.00	2220	20240509	-17.52	1110	20231026	64.95	2220	-17.52	20240509	1564	17.07	20240308	2220	-17.52	20240509	1110	64.95	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
80	20240617	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1834	4	2	0.22	65238621	35581	9.83	1832	1847	1825	2375	1281	1830	1833.52	6.54	0	-14574	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1560	-16.67	0.81	12	0.04	-110.00	2273.00	2220	20240509	-17.39	1110	20231026	65.23	2220	-17.39	20240509	1564	17.26	20240308	2220	-17.39	20240509	1110	65.23	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
81	20240617	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	12	2	0.66	17377356	9455	2.61	1832	1847	1826	2375	1281	1830	1837.90	6.54	0	-3918	1892	1861	1845	1814	1798	1853	1806	425	545	500	1280	1	1	85065562	1567	-16.75	0.81	12	0.01	-110.00	2273.00	2220	20240509	-17.03	1110	20231026	65.95	2220	-17.03	20240509	1564	17.77	20240308	2220	-17.03	20240509	1110	65.95	20231026	0.76	N	183490	500	425 억	5559471	N	N	1	N	N
82	20240614	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	-43	5	-2.30	664426501	360332	84.07	1876	1876	1829	2430	1312	1873	1843.78	6.70	0	-136028	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1557	-16.64	0.81	12	0.42	-110.00	2273.00	2220	20240509	-17.57	1110	20231026	64.86	2220	-17.57	20240509	1564	17.01	20240308	2220	-17.57	20240509	1110	64.86	20231026	0.77	N	183490	500	425 억	5696763	N	N	1	N	N
83	20240614	150719	57	100.00	KOSDAQ	제약	N	N	N	N	N	1843	-30	5	-1.60	611219375	331283	77.29	1876	1876	1830	2430	1312	1873	1844.85	6.70	0	-126332	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1568	-16.75	0.81	12	0.39	-110.00	2273.00	2220	20240509	-16.98	1110	20231026	66.04	2220	-16.98	20240509	1564	17.84	20240308	2220	-16.98	20240509	1110	66.04	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
84	20240614	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-33	5	-1.76	406320056	219776	51.28	1876	1876	1830	2430	1312	1873	1848.58	6.70	0	-96512	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1565	-16.73	0.81	12	0.26	-110.00	2273.00	2220	20240509	-17.12	1110	20231026	65.77	2220	-17.12	20240509	1564	17.65	20240308	2220	-17.12	20240509	1110	65.77	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
85	20240614	130721	57	100.00	KOSDAQ	제약	N	N	N	N	N	1847	-26	5	-1.39	287697071	155298	36.23	1876	1876	1843	2430	1312	1873	1852.30	6.70	0	-69872	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1571	-16.79	0.81	12	0.18	-110.00	2273.00	2220	20240509	-16.80	1110	20231026	66.40	2220	-16.80	20240509	1564	18.09	20240308	2220	-16.80	20240509	1110	66.40	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
86	20240614	120722	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-23	5	-1.23	253451426	136752	31.91	1876	1876	1843	2430	1312	1873	1853.09	6.70	0	-59352	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1574	-16.82	0.81	12	0.16	-110.00	2273.00	2220	20240509	-16.67	1110	20231026	66.67	2220	-16.67	20240509	1564	18.29	20240308	2220	-16.67	20240509	1110	66.67	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
87	20240614	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	-25	5	-1.33	235915138	127274	29.69	1876	1876	1843	2430	1312	1873	1853.31	6.70	0	-56885	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1572	-16.80	0.81	12	0.15	-110.00	2273.00	2220	20240509	-16.76	1110	20231026	66.49	2220	-16.76	20240509	1564	18.16	20240308	2220	-16.76	20240509	1110	66.49	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
88	20240614	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1852	-21	5	-1.12	190571891	102782	23.98	1876	1876	1843	2430	1312	1873	1853.78	6.70	0	-53187	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1575	-16.84	0.81	12	0.12	-110.00	2273.00	2220	20240509	-16.58	1110	20231026	66.85	2220	-16.58	20240509	1564	18.41	20240308	2220	-16.58	20240509	1110	66.85	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
89	20240614	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1860	-13	5	-0.69	48705763	26237	6.12	1876	1876	1848	2430	1312	1873	1855.09	6.70	0	-2724	1930	1901	1878	1849	1826	1890	1838	425	557	500	1310	1	1	85065562	1582	-16.91	0.82	12	0.03	-110.00	2273.00	2220	20240509	-16.22	1110	20231026	67.57	2220	-16.22	20240509	1564	18.93	20240308	2220	-16.22	20240509	1110	67.57	20231026	0.77	N	183490	500	425 억	5696763	N	N	3	N	N
90	20240613	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-26	5	-1.37	799557140	427962	105.40	1899	1907	1855	2465	1330	1899	1868.29	6.96	0	-213876	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1593	-17.03	0.82	12	0.50	-110.00	2273.00	2220	20240509	-15.63	1110	20231026	68.74	2220	-15.63	20240509	1564	19.76	20240308	2220	-15.63	20240509	1110	68.74	20231026	0.76	N	183490	500	425 억	5918772	N	N	3	N	N
91	20240613	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1864	-35	5	-1.84	780625918	417819	102.90	1899	1907	1855	2465	1330	1899	1868.34	6.96	0	-210999	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1586	-16.95	0.82	12	0.49	-110.00	2273.00	2220	20240509	-16.04	1110	20231026	67.93	2220	-16.04	20240509	1564	19.18	20240308	2220	-16.04	20240509	1110	67.93	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
92	20240613	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1873	-26	5	-1.37	568225534	304218	74.92	1899	1907	1855	2465	1330	1899	1867.82	6.96	0	-180640	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1593	-17.03	0.82	12	0.36	-110.00	2273.00	2220	20240509	-15.63	1110	20231026	68.74	2220	-15.63	20240509	1564	19.76	20240308	2220	-15.63	20240509	1110	68.74	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
93	20240613	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1866	-33	5	-1.74	427620472	228825	56.35	1899	1907	1855	2465	1330	1899	1868.77	6.96	0	-148613	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1587	-16.96	0.82	12	0.27	-110.00	2273.00	2220	20240509	-15.95	1110	20231026	68.11	2220	-15.95	20240509	1564	19.31	20240308	2220	-15.95	20240509	1110	68.11	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
94	20240613	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1862	-37	5	-1.95	378886676	202654	49.91	1899	1907	1855	2465	1330	1899	1869.62	6.96	0	-130603	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1584	-16.93	0.82	12	0.24	-110.00	2273.00	2220	20240509	-16.13	1110	20231026	67.75	2220	-16.13	20240509	1564	19.05	20240308	2220	-16.13	20240509	1110	67.75	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
95	20240613	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-40	5	-2.11	337309014	180303	44.40	1899	1907	1855	2465	1330	1899	1870.79	6.96	0	-116895	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1581	-16.90	0.82	12	0.21	-110.00	2273.00	2220	20240509	-16.26	1110	20231026	67.48	2220	-16.26	20240509	1564	18.86	20240308	2220	-16.26	20240509	1110	67.48	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
96	20240613	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1871	-28	5	-1.47	189064044	100850	24.84	1899	1907	1866	2465	1330	1899	1874.71	6.96	0	-72508	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1592	-17.01	0.82	12	0.12	-110.00	2273.00	2220	20240509	-15.72	1110	20231026	68.56	2220	-15.72	20240509	1564	19.63	20240308	2220	-15.72	20240509	1110	68.56	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
97	20240613	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1888	-11	5	-0.58	12969502	6864	1.69	1899	1907	1880	2465	1330	1899	1889.50	6.96	0	-962	1963	1930	1907	1874	1851	1919	1863	425	566	500	1320	1	1	85065562	1606	-17.16	0.83	12	0.01	-110.00	2273.00	2220	20240509	-14.95	1110	20231026	70.09	2220	-14.95	20240509	1564	20.72	20240308	2220	-14.95	20240509	1110	70.09	20231026	0.76	N	183490	500	425 억	5918772	N	N	0	N	N
98	20240612	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	2	2	0.11	773243896	405503	101.62	1912	1940	1884	2465	1328	1897	1906.88	7.02	0	-49189	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1615	-17.26	0.84	12	0.48	-110.00	2273.00	2220	20240509	-14.46	1110	20231026	71.08	2220	-14.46	20240509	1564	21.42	20240308	2220	-14.46	20240509	1110	71.08	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
99	20240612	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	-2	5	-0.11	719617991	377209	94.53	1912	1940	1884	2465	1328	1897	1907.74	7.02	0	-44489	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1612	-17.23	0.83	12	0.44	-110.00	2273.00	2220	20240509	-14.64	1110	20231026	70.72	2220	-14.64	20240509	1564	21.16	20240308	2220	-14.64	20240509	1110	70.72	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
100	20240612	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	2	2	0.11	551751670	288667	72.34	1912	1940	1884	2465	1328	1897	1911.38	7.02	0	-26228	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1615	-17.26	0.84	12	0.34	-110.00	2273.00	2220	20240509	-14.46	1110	20231026	71.08	2220	-14.46	20240509	1564	21.42	20240308	2220	-14.46	20240509	1110	71.08	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
101	20240612	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	-2	5	-0.11	501635391	262167	65.70	1912	1940	1884	2465	1328	1897	1913.42	7.02	0	-11784	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1612	-17.23	0.83	12	0.31	-110.00	2273.00	2220	20240509	-14.64	1110	20231026	70.72	2220	-14.64	20240509	1564	21.16	20240308	2220	-14.64	20240509	1110	70.72	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
102	20240612	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	-1	5	-0.05	456594472	238345	59.73	1912	1940	1884	2465	1328	1897	1915.69	7.02	0	-11861	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1613	-17.24	0.83	12	0.28	-110.00	2273.00	2220	20240509	-14.59	1110	20231026	70.81	2220	-14.59	20240509	1564	21.23	20240308	2220	-14.59	20240509	1110	70.81	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
103	20240612	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1908	11	2	0.58	391755725	204146	51.16	1912	1940	1884	2465	1328	1897	1919.00	7.02	0	5040	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1623	-17.35	0.84	12	0.24	-110.00	2273.00	2220	20240509	-14.05	1110	20231026	71.89	2220	-14.05	20240509	1564	21.99	20240308	2220	-14.05	20240509	1110	71.89	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
104	20240612	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	39	2	2.06	264832025	137720	34.51	1912	1940	1884	2465	1328	1897	1922.97	7.02	0	14052	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1647	-17.60	0.85	12	0.16	-110.00	2273.00	2220	20240509	-12.79	1110	20231026	74.41	2220	-12.79	20240509	1564	23.79	20240308	2220	-12.79	20240509	1110	74.41	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
105	20240612	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	15	2	0.79	22819606	11992	3.01	1912	1912	1884	2465	1328	1897	1902.90	7.02	0	-10219	1928	1912	1895	1879	1862	1904	1871	425	568	500	1320	1	1	85065562	1626	-17.38	0.84	12	0.01	-110.00	2273.00	2220	20240509	-13.87	1110	20231026	72.25	2220	-13.87	20240509	1564	22.25	20240308	2220	-13.87	20240509	1110	72.25	20231026	0.75	N	183490	500	425 억	5968125	N	N	2	N	N
106	20240610	160758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	-21	5	-1.10	690129120	365823	90.90	1898	1913	1867	2485	1341	1915	1886.51	7.25	0	-177762	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1611	-17.22	0.83	12	0.43	-110.00	2273.00	2220	20240509	-14.68	1110	20231026	70.63	2220	-14.68	20240509	1564	21.10	20240308	2220	-14.68	20240509	1110	70.63	20231026	0.71	N	183490	500	425 억	6169448	N	N	2	N	N
107	20240610	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1893	-22	5	-1.15	668427154	354327	88.05	1898	1913	1867	2485	1341	1915	1886.47	7.25	0	-172626	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1610	-17.21	0.83	12	0.42	-110.00	2273.00	2220	20240509	-14.73	1110	20231026	70.54	2220	-14.73	20240509	1564	21.04	20240308	2220	-14.73	20240509	1110	70.54	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
108	20240610	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	-21	5	-1.10	480948529	255181	63.41	1898	1913	1867	2485	1341	1915	1884.73	7.25	0	-102402	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1611	-17.22	0.83	12	0.30	-110.00	2273.00	2220	20240509	-14.68	1110	20231026	70.63	2220	-14.68	20240509	1564	21.10	20240308	2220	-14.68	20240509	1110	70.63	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
109	20240610	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	-28	5	-1.46	319230248	169751	42.18	1898	1913	1867	2485	1341	1915	1880.58	7.25	0	-80546	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1605	-17.15	0.83	12	0.20	-110.00	2273.00	2220	20240509	-15.00	1110	20231026	70.00	2220	-15.00	20240509	1564	20.65	20240308	2220	-15.00	20240509	1110	70.00	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
110	20240610	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1891	-24	5	-1.25	286224501	152235	37.83	1898	1913	1867	2485	1341	1915	1880.15	7.25	0	-75658	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1609	-17.19	0.83	12	0.18	-110.00	2273.00	2220	20240509	-14.82	1110	20231026	70.36	2220	-14.82	20240509	1564	20.91	20240308	2220	-14.82	20240509	1110	70.36	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
111	20240610	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1880	-35	5	-1.83	225056730	119664	29.73	1898	1913	1867	2485	1341	1915	1880.74	7.25	0	-69764	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1599	-17.09	0.83	12	0.14	-110.00	2273.00	2220	20240509	-15.32	1110	20231026	69.37	2220	-15.32	20240509	1564	20.20	20240308	2220	-15.32	20240509	1110	69.37	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
112	20240610	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1875	-40	5	-2.09	161435704	85728	21.30	1898	1913	1870	2485	1341	1915	1883.12	7.25	0	-56066	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1595	-17.05	0.82	12	0.10	-110.00	2273.00	2220	20240509	-15.54	1110	20231026	68.92	2220	-15.54	20240509	1564	19.88	20240308	2220	-15.54	20240509	1110	68.92	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
113	20240610	090805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-3	5	-0.16	17111681	9018	2.24	1898	1913	1890	2485	1341	1915	1897.50	7.25	0	-6367	1951	1932	1911	1892	1871	1942	1902	425	570	500	1340	1	1	85065562	1626	-17.38	0.84	12	0.01	-110.00	2273.00	2220	20240509	-13.87	1110	20231026	72.25	2220	-13.87	20240509	1564	22.25	20240308	2220	-13.87	20240509	1110	72.25	20231026	0.71	N	183490	500	425 억	6169448	N	N	4	N	N
114	20240607	160827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1915	-3	5	-0.16	764573167	399768	126.36	1913	1930	1890	2490	1343	1918	1912.54	7.26	0	-5874	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1629	-17.41	0.84	12	0.47	-110.00	2273.00	2220	20240509	-13.74	1110	20231026	72.52	2220	-13.74	20240509	1564	22.44	20240308	2220	-13.74	20240509	1110	72.52	20231026	0.74	N	183490	500	425 억	6174430	N	N	4	N	N
115	20240607	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-2	5	-0.10	711277532	371858	117.54	1913	1930	1890	2490	1343	1918	1912.77	7.26	0	9095	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1630	-17.42	0.84	12	0.44	-110.00	2273.00	2220	20240509	-13.69	1110	20231026	72.61	2220	-13.69	20240509	1564	22.51	20240308	2220	-13.69	20240509	1110	72.61	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
116	20240607	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1913	-5	5	-0.26	642122832	335792	106.14	1913	1930	1890	2490	1343	1918	1912.26	7.26	0	20595	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1627	-17.39	0.84	12	0.39	-110.00	2273.00	2220	20240509	-13.83	1110	20231026	72.34	2220	-13.83	20240509	1564	22.31	20240308	2220	-13.83	20240509	1110	72.34	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
117	20240607	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1909	-9	5	-0.47	298996513	157249	49.70	1913	1917	1890	2490	1343	1918	1901.42	7.26	0	-49643	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1624	-17.35	0.84	12	0.18	-110.00	2273.00	2220	20240509	-14.01	1110	20231026	71.98	2220	-14.01	20240509	1564	22.06	20240308	2220	-14.01	20240509	1110	71.98	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
118	20240607	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1895	-23	5	-1.20	209716304	110175	34.82	1913	1917	1890	2490	1343	1918	1903.48	7.26	0	-60626	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1612	-17.23	0.83	12	0.13	-110.00	2273.00	2220	20240509	-14.64	1110	20231026	70.72	2220	-14.64	20240509	1564	21.16	20240308	2220	-14.64	20240509	1110	70.72	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
119	20240607	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-16	5	-0.83	174215631	91461	28.91	1913	1917	1890	2490	1343	1918	1904.81	7.26	0	-55972	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1618	-17.29	0.84	12	0.11	-110.00	2273.00	2220	20240509	-14.32	1110	20231026	71.35	2220	-14.32	20240509	1564	21.61	20240308	2220	-14.32	20240509	1110	71.35	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
120	20240607	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-6	5	-0.31	92305241	48358	15.28	1913	1917	1900	2490	1343	1918	1908.79	7.26	0	-28783	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1626	-17.38	0.84	12	0.06	-110.00	2273.00	2220	20240509	-13.87	1110	20231026	72.25	2220	-13.87	20240509	1564	22.25	20240308	2220	-13.87	20240509	1110	72.25	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
121	20240607	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-6	5	-0.31	10154866	5316	1.68	1913	1917	1900	2490	1343	1918	1910.25	7.26	0	-2920	1984	1950	1926	1892	1868	1939	1881	425	572	500	1340	1	1	85065562	1626	-17.38	0.84	12	0.01	-110.00	2273.00	2220	20240509	-13.87	1110	20231026	72.25	2220	-13.87	20240509	1564	22.25	20240308	2220	-13.87	20240509	1110	72.25	20231026	0.74	N	183490	500	425 억	6174430	N	N	0	N	N
122	20240605	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-41	5	-2.09	608411836	314927	87.37	1960	1960	1902	2545	1372	1959	1931.91	7.45	0	-160918	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1632	-17.44	0.84	12	0.37	-110.00	2273.00	2220	20240509	-13.60	1110	20231026	72.79	2220	-13.60	20240509	1564	22.63	20240308	2220	-13.60	20240509	1110	72.79	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
123	20240605	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1912	-47	5	-2.40	572252555	296061	82.14	1960	1960	1902	2545	1372	1959	1932.89	7.45	0	-146742	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1626	-17.38	0.84	12	0.35	-110.00	2273.00	2220	20240509	-13.87	1110	20231026	72.25	2220	-13.87	20240509	1564	22.25	20240308	2220	-13.87	20240509	1110	72.25	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
124	20240605	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-29	5	-1.48	253437038	131329	36.44	1960	1960	1902	2545	1372	1959	1929.79	7.45	0	-74726	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1642	-17.55	0.85	12	0.15	-110.00	2273.00	2220	20240509	-13.06	1110	20231026	73.87	2220	-13.06	20240509	1564	23.40	20240308	2220	-13.06	20240509	1110	73.87	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
125	20240605	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	-26	5	-1.33	238240683	123460	34.25	1960	1960	1902	2545	1372	1959	1929.70	7.45	0	-71751	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1644	-17.57	0.85	12	0.15	-110.00	2273.00	2220	20240509	-12.93	1110	20231026	74.14	2220	-12.93	20240509	1564	23.59	20240308	2220	-12.93	20240509	1110	74.14	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
126	20240605	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-36	5	-1.84	228287201	118309	32.82	1960	1960	1902	2545	1372	1959	1929.58	7.45	0	-71237	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1636	-17.48	0.85	12	0.14	-110.00	2273.00	2220	20240509	-13.38	1110	20231026	73.24	2220	-13.38	20240509	1564	22.95	20240308	2220	-13.38	20240509	1110	73.24	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
127	20240605	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	-32	5	-1.63	178239954	92294	25.61	1960	1960	1902	2545	1372	1959	1931.22	7.45	0	-56892	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1639	-17.52	0.85	12	0.11	-110.00	2273.00	2220	20240509	-13.20	1110	20231026	73.60	2220	-13.20	20240509	1564	23.21	20240308	2220	-13.20	20240509	1110	73.60	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
128	20240605	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	-39	5	-1.99	129474112	67020	18.59	1960	1960	1902	2545	1372	1959	1931.87	7.45	0	-44340	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1633	-17.45	0.84	12	0.08	-110.00	2273.00	2220	20240509	-13.51	1110	20231026	72.97	2220	-13.51	20240509	1564	22.76	20240308	2220	-13.51	20240509	1110	72.97	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
129	20240605	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1956	-3	5	-0.15	13910122	7120	1.98	1960	1960	1941	2545	1372	1959	1953.67	7.45	0	-3733	1997	1977	1950	1930	1903	1988	1941	425	586	500	1370	1	1	85065562	1664	-17.78	0.86	12	0.01	-110.00	2273.00	2220	20240509	-11.89	1110	20231026	76.22	2220	-11.89	20240509	1564	25.06	20240308	2220	-11.89	20240509	1110	76.22	20231026	0.75	N	183490	500	425 억	6337944	N	N	5	N	N
130	20240604	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	20	2	1.03	699831103	358176	121.70	1923	1970	1923	2520	1358	1939	1953.87	7.38	0	42207	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1666	-17.81	0.86	12	0.42	-110.00	2273.00	2220	20240509	-11.76	1110	20231026	76.49	2220	-11.76	20240509	1564	25.26	20240308	2220	-11.76	20240509	1110	76.49	20231026	0.73	N	183490	500	425 억	6276737	N	N	5	N	N
131	20240604	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	22	2	1.13	659200806	337404	114.64	1923	1970	1923	2520	1358	1939	1953.74	7.38	0	44840	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1668	-17.83	0.86	12	0.40	-110.00	2273.00	2220	20240509	-11.67	1110	20231026	76.67	2220	-11.67	20240509	1564	25.38	20240308	2220	-11.67	20240509	1110	76.67	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
132	20240604	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	5	2	0.26	371916576	190869	64.85	1923	1965	1923	2520	1358	1939	1948.54	7.38	0	9390	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1654	-17.67	0.86	12	0.22	-110.00	2273.00	2220	20240509	-12.43	1110	20231026	75.14	2220	-12.43	20240509	1564	24.30	20240308	2220	-12.43	20240509	1110	75.14	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
133	20240604	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	18	2	0.93	341478214	175235	59.54	1923	1965	1923	2520	1358	1939	1948.69	7.38	0	14042	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1665	-17.79	0.86	12	0.21	-110.00	2273.00	2220	20240509	-11.85	1110	20231026	76.31	2220	-11.85	20240509	1564	25.13	20240308	2220	-11.85	20240509	1110	76.31	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
134	20240604	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	6	2	0.31	257920550	132382	44.98	1923	1965	1923	2520	1358	1939	1948.31	7.38	0	-16164	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1655	-17.68	0.86	12	0.16	-110.00	2273.00	2220	20240509	-12.39	1110	20231026	75.23	2220	-12.39	20240509	1564	24.36	20240308	2220	-12.39	20240509	1110	75.23	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
135	20240604	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1934	-5	5	-0.26	249908442	128262	43.58	1923	1965	1923	2520	1358	1939	1948.42	7.38	0	-14383	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1645	-17.58	0.85	12	0.15	-110.00	2273.00	2220	20240509	-12.88	1110	20231026	74.23	2220	-12.88	20240509	1564	23.66	20240308	2220	-12.88	20240509	1110	74.23	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
136	20240604	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	11	2	0.57	203988829	104597	35.54	1923	1965	1923	2520	1358	1939	1950.24	7.38	0	-3413	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1659	-17.73	0.86	12	0.12	-110.00	2273.00	2220	20240509	-12.16	1110	20231026	75.68	2220	-12.16	20240509	1564	24.68	20240308	2220	-12.16	20240509	1110	75.68	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
137	20240604	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	11	2	0.57	48061479	24829	8.44	1923	1950	1923	2520	1358	1939	1935.70	7.38	0	-1856	1995	1966	1931	1902	1867	1981	1917	425	581	500	1350	1	1	85065562	1659	-17.73	0.86	12	0.03	-110.00	2273.00	2220	20240509	-12.16	1110	20231026	75.68	2220	-12.16	20240509	1564	24.68	20240308	2220	-12.16	20240509	1110	75.68	20231026	0.73	N	183490	500	425 억	6276737	N	N	7	N	N
138	20240603	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	19	2	0.99	566832238	293888	67.29	1935	1960	1896	2495	1344	1920	1928.74	7.38	0	-19356	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1649	-17.63	0.85	12	0.35	-110.00	2273.00	2220	20240509	-12.66	1110	20231026	74.68	2220	-12.66	20240509	1564	23.98	20240308	2220	-12.66	20240509	1110	74.68	20231026	0.75	N	183490	500	425 억	6281720	N	N	7	N	N
139	20240603	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	21	2	1.09	534738682	277300	63.50	1935	1960	1896	2495	1344	1920	1928.38	7.38	0	-9148	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1651	-17.65	0.85	12	0.33	-110.00	2273.00	2220	20240509	-12.57	1110	20231026	74.86	2220	-12.57	20240509	1564	24.10	20240308	2220	-12.57	20240509	1110	74.86	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N
140	20240603	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1907	-13	5	-0.68	309943475	160977	36.86	1935	1960	1900	2495	1344	1920	1925.39	7.38	0	2509	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1622	-17.34	0.84	12	0.19	-110.00	2273.00	2220	20240509	-14.10	1110	20231026	71.80	2220	-14.10	20240509	1564	21.93	20240308	2220	-14.10	20240509	1110	71.80	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N
141	20240603	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	0	3	0.00	238431823	123494	28.28	1935	1960	1900	2495	1344	1920	1930.72	7.38	0	11714	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1633	-17.45	0.84	12	0.15	-110.00	2273.00	2220	20240509	-13.51	1110	20231026	72.97	2220	-13.51	20240509	1564	22.76	20240308	2220	-13.51	20240509	1110	72.97	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N
142	20240603	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	18	2	0.94	163351959	84529	19.36	1935	1960	1900	2495	1344	1920	1932.50	7.38	0	10117	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1649	-17.62	0.85	12	0.10	-110.00	2273.00	2220	20240509	-12.70	1110	20231026	74.59	2220	-12.70	20240509	1564	23.91	20240308	2220	-12.70	20240509	1110	74.59	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N
143	20240603	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	24	2	1.25	142928578	74014	16.95	1935	1960	1900	2495	1344	1920	1931.10	7.38	0	11721	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1654	-17.67	0.86	12	0.09	-110.00	2273.00	2220	20240509	-12.43	1110	20231026	75.14	2220	-12.43	20240509	1564	24.30	20240308	2220	-12.43	20240509	1110	75.14	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N
144	20240603	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	29	2	1.51	101536830	52661	12.06	1935	1960	1900	2495	1344	1920	1928.12	7.38	0	11606	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1658	-17.72	0.86	12	0.06	-110.00	2273.00	2220	20240509	-12.21	1110	20231026	75.59	2220	-12.21	20240509	1564	24.62	20240308	2220	-12.21	20240509	1110	75.59	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N
145	20240603	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	10	2	0.52	33345236	17501	4.01	1935	1935	1900	2495	1344	1920	1905.33	7.38	0	-2020	2019	1969	1940	1890	1861	1955	1876	425	575	500	1340	1	1	85065562	1642	-17.55	0.85	12	0.02	-110.00	2273.00	2220	20240509	-13.06	1110	20231026	73.87	2220	-13.06	20240509	1564	23.40	20240308	2220	-13.06	20240509	1110	73.87	20231026	0.75	N	183490	500	425 억	6281720	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History