KissMeData/216080/price/prices-20240601.csv at 40b490fde3f0f1d3b308f5475dc754a9a42842e2

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-50	5	-0.32	224964800	14513	70.88	15600	15790	15450	20250	10920	15590	15500.91	0.46	-5584	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2775	19.85	3.88	12	0.08	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
3	20240628	151029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15470	-120	5	-0.77	218048930	14067	68.70	15600	15790	15450	20250	10920	15590	15500.74	0.46	-5474	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2763	19.76	3.86	12	0.08	783.00	4004.00	28950	20230725	-46.56	13600	20240327	13.75	17190	-10.01	20240103	13600	13.75	20240327	28950	-46.56	20230725	13600	13.75	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
4	20240628	141029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15460	-130	5	-0.83	201343060	12988	63.43	15600	15790	15450	20250	10920	15590	15502.24	0.46	-4999	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2761	19.74	3.86	12	0.07	783.00	4004.00	28950	20230725	-46.60	13600	20240327	13.68	17190	-10.06	20240103	13600	13.68	20240327	28950	-46.60	20230725	13600	13.68	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
5	20240628	131028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15470	-120	5	-0.77	167447040	10795	52.72	15600	15790	15450	20250	10920	15590	15511.54	0.46	-4783	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2763	19.76	3.86	12	0.06	783.00	4004.00	28950	20230725	-46.56	13600	20240327	13.75	17190	-10.01	20240103	13600	13.75	20240327	28950	-46.56	20230725	13600	13.75	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
6	20240628	121025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15490	-100	5	-0.64	114704260	7387	36.08	15600	15790	15480	20250	10920	15590	15527.85	0.46	-3833	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2766	19.78	3.87	12	0.04	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
7	20240628	111009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	-60	5	-0.38	77518370	4988	24.36	15600	15790	15480	20250	10920	15590	15540.97	0.46	-2509	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2773	19.83	3.88	12	0.03	783.00	4004.00	28950	20230725	-46.36	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	28950	-46.36	20230725	13600	14.19	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
8	20240628	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-90	5	-0.58	65854170	4236	20.69	15600	15790	15480	20250	10920	15590	15546.31	0.46	-2098	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2768	19.80	3.87	12	0.02	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
9	20240628	091008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15500	-90	5	-0.58	13128990	840	4.10	15600	15790	15500	20250	10920	15590	15629.75	0.46	-332	16090	15840	15570	15320	15050	15965	15445	89	4660	500	10910	10	1	17858759	2768	19.80	3.87	12	0.00	783.00	4004.00	28950	20230725	-46.46	13600	20240327	13.97	17190	-9.83	20240103	13600	13.97	20240327	28950	-46.46	20230725	13600	13.97	20240327	1.10	N	216080	500	89 억	81670	N	N	4	N	N
10	20240627	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	0	3	0.00	316186970	20407	174.79	15320	15820	15300	20250	10920	15590	15494.03	0.44	2528	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2784	19.91	3.89	12	0.11	783.00	4004.00	28950	20230725	-46.15	13600	20240327	14.63	17190	-9.31	20240103	13600	14.63	20240327	28950	-46.15	20230725	13600	14.63	20240327	1.10	N	216080	500	89 억	79192	N	N	4	N	N
11	20240627	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	-20	5	-0.13	308719930	19928	170.69	15320	15820	15300	20250	10920	15590	15491.77	0.44	2564	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2781	19.89	3.89	12	0.11	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
12	20240627	141005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15650	60	2	0.38	293543280	18955	162.36	15320	15820	15300	20250	10920	15590	15486.32	0.44	2677	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2795	19.99	3.91	12	0.11	783.00	4004.00	28950	20230725	-45.94	13600	20240327	15.07	17190	-8.96	20240103	13600	15.07	20240327	28950	-45.94	20230725	13600	15.07	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
13	20240627	131004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15660	70	2	0.45	262434150	16967	145.33	15320	15820	15300	20250	10920	15590	15467.33	0.44	2696	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2797	20.00	3.91	12	0.10	783.00	4004.00	28950	20230725	-45.91	13600	20240327	15.15	17190	-8.90	20240103	13600	15.15	20240327	28950	-45.91	20230725	13600	15.15	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
14	20240627	121007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15630	40	2	0.26	235136910	15221	130.37	15320	15820	15300	20250	10920	15590	15448.19	0.44	2334	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2791	19.96	3.90	12	0.09	783.00	4004.00	28950	20230725	-46.01	13600	20240327	14.93	17190	-9.08	20240103	13600	14.93	20240327	28950	-46.01	20230725	13600	14.93	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
15	20240627	111006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15610	20	2	0.13	210492670	13640	116.83	15320	15820	15300	20250	10920	15590	15432.01	0.44	2532	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2788	19.94	3.90	12	0.08	783.00	4004.00	28950	20230725	-46.08	13600	20240327	14.78	17190	-9.19	20240103	13600	14.78	20240327	28950	-46.08	20230725	13600	14.78	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
16	20240627	101006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-50	5	-0.32	157920790	10263	87.91	15320	15820	15300	20250	10920	15590	15387.39	0.44	1552	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2775	19.85	3.88	12	0.06	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
17	20240627	091005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15660	70	2	0.45	126854420	8266	70.80	15320	15820	15300	20250	10920	15590	15346.53	0.44	1478	15830	15710	15580	15460	15330	15770	15520	89	4660	500	10910	10	1	17858759	2797	20.00	3.91	12	0.05	783.00	4004.00	28950	20230725	-45.91	13600	20240327	15.15	17190	-8.90	20240103	13600	15.15	20240327	28950	-45.91	20230725	13600	15.15	20240327	1.10	N	216080	500	89 억	79192	N	N	59	N	N
18	20240626	161001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	30	2	0.19	181727170	11675	71.79	15560	15700	15450	20200	10900	15560	15565.50	0.46	-2991	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2784	19.91	3.89	12	0.07	783.00	4004.00	28950	20230725	-46.15	13600	20240327	14.63	17190	-9.31	20240103	13600	14.63	20240327	28950	-46.15	20230725	13600	14.63	20240327	1.08	N	216080	500	89 억	82183	N	N	59	N	N
19	20240626	151006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15590	30	2	0.19	165000770	10602	65.19	15560	15700	15450	20200	10900	15560	15563.17	0.46	-2850	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2784	19.91	3.89	12	0.06	783.00	4004.00	28950	20230725	-46.15	13600	20240327	14.63	17190	-9.31	20240103	13600	14.63	20240327	28950	-46.15	20230725	13600	14.63	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
20	20240626	141002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	10	2	0.06	160287770	10299	63.33	15560	15700	15450	20200	10900	15560	15563.43	0.46	-2809	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2781	19.89	3.89	12	0.06	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
21	20240626	131004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	0	3	0.00	144545810	9287	57.11	15560	15700	15450	20200	10900	15560	15564.32	0.46	-2593	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2779	19.87	3.89	12	0.05	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
22	20240626	121003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15650	90	2	0.58	89428670	5733	35.25	15560	15700	15550	20200	10900	15560	15598.93	0.46	-1788	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2795	19.99	3.91	12	0.03	783.00	4004.00	28950	20230725	-45.94	13600	20240327	15.07	17190	-8.96	20240103	13600	15.07	20240327	28950	-45.94	20230725	13600	15.07	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
23	20240626	111004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15660	100	2	0.64	69421720	4453	27.38	15560	15700	15550	20200	10900	15560	15589.88	0.46	-1356	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2797	20.00	3.91	12	0.02	783.00	4004.00	28950	20230725	-45.91	13600	20240327	15.15	17190	-8.90	20240103	13600	15.15	20240327	28950	-45.91	20230725	13600	15.15	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
24	20240626	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	20	2	0.13	50714140	3253	20.00	15560	15700	15550	20200	10900	15560	15589.96	0.46	-943	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2782	19.90	3.89	12	0.02	783.00	4004.00	28950	20230725	-46.18	13600	20240327	14.56	17190	-9.37	20240103	13600	14.56	20240327	28950	-46.18	20230725	13600	14.56	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
25	20240626	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15570	10	2	0.06	4216780	271	1.67	15560	15700	15550	20200	10900	15560	15560.07	0.46	180	15913	15736	15553	15376	15193	15825	15465	89	4640	500	10890	10	1	17858759	2781	19.89	3.89	12	0.00	783.00	4004.00	28950	20230725	-46.22	13600	20240327	14.49	17190	-9.42	20240103	13600	14.49	20240327	28950	-46.22	20230725	13600	14.49	20240327	1.08	N	216080	500	89 억	82183	N	N	116	N	N
26	20240625	161001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	110	2	0.71	238786010	15392	59.37	15460	15730	15370	20050	10820	15450	15513.64	0.48	-3667	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2779	19.87	3.89	12	0.09	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.08	N	216080	500	89 억	85848	N	N	116	N	N
27	20240625	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	90	2	0.58	214992420	13858	53.45	15460	15730	15370	20050	10820	15450	15513.96	0.48	-3495	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2775	19.85	3.88	12	0.08	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
28	20240625	141002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	90	2	0.58	187593130	12089	46.63	15460	15730	15370	20050	10820	15450	15517.67	0.48	-3285	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2775	19.85	3.88	12	0.07	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
29	20240625	131002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	100	2	0.65	175528350	11312	43.63	15460	15730	15370	20050	10820	15450	15517.00	0.48	-3094	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2777	19.86	3.88	12	0.06	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
30	20240625	121005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15530	80	2	0.52	154030880	9925	38.28	15460	15730	15370	20050	10820	15450	15519.48	0.48	-2365	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2773	19.83	3.88	12	0.06	783.00	4004.00	28950	20230725	-46.36	13600	20240327	14.19	17190	-9.66	20240103	13600	14.19	20240327	28950	-46.36	20230725	13600	14.19	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
31	20240625	111003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	-40	5	-0.26	142707440	9191	35.45	15460	15730	15370	20050	10820	15450	15526.87	0.48	-2293	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2752	19.68	3.85	12	0.05	783.00	4004.00	28950	20230725	-46.77	13600	20240327	13.31	17190	-10.35	20240103	13600	13.31	20240327	28950	-46.77	20230725	13600	13.31	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
32	20240625	101001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	110	2	0.71	92748020	5967	23.01	15460	15730	15410	20050	10820	15450	15543.49	0.48	-1287	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2779	19.87	3.89	12	0.03	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
33	20240625	091001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15700	250	2	1.62	27618300	1788	6.90	15460	15730	15410	20050	10820	15450	15446.48	0.48	1260	16030	15740	15560	15270	15090	15650	15180	89	4600	500	10810	10	1	17858759	2804	20.05	3.92	12	0.01	783.00	4004.00	28950	20230725	-45.77	13600	20240327	15.44	17190	-8.67	20240103	13600	15.44	20240327	28950	-45.77	20230725	13600	15.44	20240327	1.08	N	216080	500	89 억	85848	N	N	45	N	N
34	20240624	160957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15450	-380	5	-2.40	402591680	25922	137.99	15790	15850	15380	20550	11090	15830	15531.05	0.49	-1745	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2759	19.73	3.86	12	0.15	783.00	4004.00	28950	20230725	-46.63	13600	20240327	13.60	17190	-10.12	20240103	13600	13.60	20240327	28950	-46.63	20230725	13600	13.60	20240327	1.07	N	216080	500	89 억	87560	N	N	45	N	N
35	20240624	150958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15540	-290	5	-1.83	384509160	24753	131.76	15790	15850	15380	20550	11090	15830	15533.84	0.49	-1621	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2775	19.85	3.88	12	0.14	783.00	4004.00	28950	20230725	-46.32	13600	20240327	14.26	17190	-9.60	20240103	13600	14.26	20240327	28950	-46.32	20230725	13600	14.26	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
36	20240624	140959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15490	-340	5	-2.15	370769040	23865	127.04	15790	15850	15380	20550	11090	15830	15536.10	0.49	-1583	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2766	19.78	3.87	12	0.13	783.00	4004.00	28950	20230725	-46.49	13600	20240327	13.90	17190	-9.89	20240103	13600	13.90	20240327	28950	-46.49	20230725	13600	13.90	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
37	20240624	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15550	-280	5	-1.77	338183880	21764	115.85	15790	15850	15380	20550	11090	15830	15538.68	0.49	-490	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2777	19.86	3.88	12	0.12	783.00	4004.00	28950	20230725	-46.29	13600	20240327	14.34	17190	-9.54	20240103	13600	14.34	20240327	28950	-46.29	20230725	13600	14.34	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
38	20240624	120958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15430	-400	5	-2.53	313010930	20135	107.18	15790	15850	15380	20550	11090	15830	15545.61	0.49	-1121	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2756	19.71	3.85	12	0.11	783.00	4004.00	28950	20230725	-46.70	13600	20240327	13.46	17190	-10.24	20240103	13600	13.46	20240327	28950	-46.70	20230725	13600	13.46	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
39	20240624	111000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	-270	5	-1.71	247379970	15878	84.52	15790	15850	15400	20550	11090	15830	15580.05	0.49	-1113	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2779	19.87	3.89	12	0.09	783.00	4004.00	28950	20230725	-46.25	13600	20240327	14.41	17190	-9.48	20240103	13600	14.41	20240327	28950	-46.25	20230725	13600	14.41	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
40	20240624	100958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15730	-100	5	-0.63	34530480	2200	11.71	15790	15850	15640	20550	11090	15830	15695.67	0.49	-170	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2809	20.09	3.93	12	0.01	783.00	4004.00	28950	20230725	-45.66	13600	20240327	15.66	17190	-8.49	20240103	13600	15.66	20240327	28950	-45.66	20230725	13600	15.66	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
41	20240624	090958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	10	2	0.06	4569740	290	1.54	15790	15850	15650	20550	11090	15830	15757.72	0.49	-21	16443	16136	15863	15556	15283	16000	15420	89	4720	500	11080	10	1	17858759	2829	20.23	3.96	12	0.00	783.00	4004.00	28950	20230725	-45.28	13600	20240327	16.47	17190	-7.85	20240103	13600	16.47	20240327	28950	-45.28	20230725	13600	16.47	20240327	1.07	N	216080	500	89 억	87560	N	N	65	N	N
42	20240621	160926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-30	5	-0.19	296894670	18686	110.00	15850	16170	15590	20600	11110	15860	15888.62	0.48	1484	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2827	20.22	3.95	12	0.10	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	28950	-45.32	20230725	13600	16.40	20240327	1.06	N	216080	500	89 억	86563	N	N	65	N	N
43	20240621	150926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-10	5	-0.06	277795530	17481	102.91	15850	16170	15590	20600	11110	15860	15891.28	0.48	1731	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2831	20.24	3.96	12	0.10	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
44	20240621	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	110	2	0.69	233217870	14660	86.30	15850	16170	15590	20600	11110	15860	15908.45	0.48	2091	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2852	20.40	3.99	12	0.08	783.00	4004.00	28950	20230725	-44.84	13600	20240327	17.43	17190	-7.10	20240103	13600	17.43	20240327	28950	-44.84	20230725	13600	17.43	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
45	20240621	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	150	2	0.95	214128440	13465	79.27	15850	16170	15590	20600	11110	15860	15902.59	0.48	2480	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2859	20.45	4.00	12	0.08	783.00	4004.00	28950	20230725	-44.70	13600	20240327	17.72	17190	-6.86	20240103	13600	17.72	20240327	28950	-44.70	20230725	13600	17.72	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
46	20240621	120929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	150	2	0.95	201261940	12660	74.53	15850	16170	15590	20600	11110	15860	15897.47	0.48	2508	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2859	20.45	4.00	12	0.07	783.00	4004.00	28950	20230725	-44.70	13600	20240327	17.72	17190	-6.86	20240103	13600	17.72	20240327	28950	-44.70	20230725	13600	17.72	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
47	20240621	110926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	150	2	0.95	187366760	11792	69.42	15850	16170	15590	20600	11110	15860	15889.31	0.48	2985	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2859	20.45	4.00	12	0.07	783.00	4004.00	28950	20230725	-44.70	13600	20240327	17.72	17190	-6.86	20240103	13600	17.72	20240327	28950	-44.70	20230725	13600	17.72	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
48	20240621	100923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	290	2	1.83	145394120	9174	54.01	15850	16170	15590	20600	11110	15860	15848.50	0.48	3358	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2884	20.63	4.03	12	0.05	783.00	4004.00	28950	20230725	-44.21	13600	20240327	18.75	17190	-6.05	20240103	13600	18.75	20240327	28950	-44.21	20230725	13600	18.75	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
49	20240621	090929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-10	5	-0.06	35584000	2269	13.36	15850	15850	15590	20600	11110	15860	15682.68	0.48	307	16486	16172	15866	15552	15246	16020	15400	89	4740	500	11100	10	1	17858759	2831	20.24	3.96	12	0.01	783.00	4004.00	28950	20230725	-45.25	13600	20240327	16.54	17190	-7.80	20240103	13600	16.54	20240327	28950	-45.25	20230725	13600	16.54	20240327	1.06	N	216080	500	89 억	86563	N	N	21	N	N
50	20240620	160922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	-60	5	-0.38	268895240	16984	39.81	15920	16180	15560	20650	11150	15920	15832.14	0.49	-412	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2832	20.26	3.96	12	0.10	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	28950	-45.22	20230725	13600	16.62	20240327	1.05	N	216080	500	89 억	86972	N	N	21	N	N
51	20240620	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-90	5	-0.57	232035060	14656	34.36	15920	16180	15560	20650	11150	15920	15832.09	0.49	-292	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2827	20.22	3.95	12	0.08	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	28950	-45.32	20230725	13600	16.40	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
52	20240620	140923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15870	-50	5	-0.31	189258540	11954	28.02	15920	16180	15560	20650	11150	15920	15832.24	0.49	957	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2834	20.27	3.96	12	0.07	783.00	4004.00	28950	20230725	-45.18	13600	20240327	16.69	17190	-7.68	20240103	13600	16.69	20240327	28950	-45.18	20230725	13600	16.69	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
53	20240620	130923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	-60	5	-0.38	146979930	9288	21.77	15920	16180	15560	20650	11150	15920	15824.71	0.49	1077	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2832	20.26	3.96	12	0.05	783.00	4004.00	28950	20230725	-45.22	13600	20240327	16.62	17190	-7.74	20240103	13600	16.62	20240327	28950	-45.22	20230725	13600	16.62	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
54	20240620	120922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	-100	5	-0.63	115665600	7316	17.15	15920	16180	15560	20650	11150	15920	15809.95	0.49	1011	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2825	20.20	3.95	12	0.04	783.00	4004.00	28950	20230725	-45.35	13600	20240327	16.32	17190	-7.97	20240103	13600	16.32	20240327	28950	-45.35	20230725	13600	16.32	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
55	20240620	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15770	-150	5	-0.94	107576330	6805	15.95	15920	16180	15560	20650	11150	15920	15808.42	0.49	1134	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2816	20.14	3.94	12	0.04	783.00	4004.00	28950	20230725	-45.53	13600	20240327	15.96	17190	-8.26	20240103	13600	15.96	20240327	28950	-45.53	20230725	13600	15.96	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
56	20240620	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-90	5	-0.57	54882180	3479	8.16	15920	16180	15560	20650	11150	15920	15775.27	0.49	673	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2827	20.22	3.95	12	0.02	783.00	4004.00	28950	20230725	-45.32	13600	20240327	16.40	17190	-7.91	20240103	13600	16.40	20240327	28950	-45.32	20230725	13600	16.40	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
57	20240620	090928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15710	-210	5	-1.32	7095460	448	1.05	15920	16180	15700	20650	11150	15920	15838.08	0.49	110	16766	16342	16046	15622	15326	16195	15475	89	4730	500	11140	10	1	17858759	2806	20.06	3.92	12	0.00	783.00	4004.00	28950	20230725	-45.73	13600	20240327	15.51	17190	-8.61	20240103	13600	15.51	20240327	28950	-45.73	20230725	13600	15.51	20240327	1.05	N	216080	500	89 억	86972	N	N	35	N	N
58	20240619	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	-310	5	-1.91	682751860	42538	183.87	16250	16470	15750	21050	11370	16230	16050.51	0.54	-8984	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2843	20.33	3.98	12	0.24	783.00	4004.00	28950	20230725	-45.01	13600	20240327	17.06	17190	-7.39	20240103	13600	17.06	20240327	28950	-45.01	20230725	13600	17.06	20240327	1.03	N	216080	500	89 억	96070	N	N	35	N	N
59	20240619	150918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	-110	5	-0.68	663863340	41357	178.76	16250	16470	15750	21050	11370	16230	16052.02	0.54	-9021	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2879	20.59	4.03	12	0.23	783.00	4004.00	28950	20230725	-44.32	13600	20240327	18.53	17190	-6.22	20240103	13600	18.53	20240327	28950	-44.32	20230725	13600	18.53	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
60	20240619	140925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	-320	5	-1.97	599815870	37348	161.44	16250	16470	15750	21050	11370	16230	16060.19	0.54	-9260	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2841	20.32	3.97	12	0.21	783.00	4004.00	28950	20230725	-45.04	13600	20240327	16.99	17190	-7.45	20240103	13600	16.99	20240327	28950	-45.04	20230725	13600	16.99	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
61	20240619	130914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15820	-410	5	-2.53	549664940	34189	147.78	16250	16470	15750	21050	11370	16230	16077.25	0.54	-10095	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2825	20.20	3.95	12	0.19	783.00	4004.00	28950	20230725	-45.35	13600	20240327	16.32	17190	-7.97	20240103	13600	16.32	20240327	28950	-45.35	20230725	13600	16.32	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
62	20240619	120916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-330	5	-2.03	390443420	24124	104.27	16250	16470	15830	21050	11370	16230	16184.85	0.54	-5438	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2840	20.31	3.97	12	0.14	783.00	4004.00	28950	20230725	-45.08	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	28950	-45.08	20230725	13600	16.91	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
63	20240619	110920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	-90	5	-0.55	237713620	14568	62.97	16250	16470	16030	21050	11370	16230	16317.52	0.54	-3536	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2882	20.61	4.03	12	0.08	783.00	4004.00	28950	20230725	-44.25	13600	20240327	18.68	17190	-6.11	20240103	13600	18.68	20240327	28950	-44.25	20230725	13600	18.68	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
64	20240619	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	160	2	0.99	180798680	11046	47.75	16250	16470	16190	21050	11370	16230	16367.80	0.54	-2055	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2927	20.93	4.09	12	0.06	783.00	4004.00	28950	20230725	-43.39	13600	20240327	20.51	17190	-4.65	20240103	13600	20.51	20240327	28950	-43.39	20230725	13600	20.51	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
65	20240619	090926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	70	2	0.43	7555440	464	2.01	16250	16300	16250	21050	11370	16230	16283.28	0.54	-309	16843	16536	16343	16036	15843	16440	15940	89	4820	500	11360	10	1	17858759	2911	20.82	4.07	12	0.00	783.00	4004.00	28950	20230725	-43.70	13600	20240327	19.85	17190	-5.18	20240103	13600	19.85	20240327	28950	-43.70	20230725	13600	19.85	20240327	1.03	N	216080	500	89 억	96070	N	N	9	N	N
66	20240618	160914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	-410	5	-2.46	375922610	22925	74.72	16650	16650	16150	21600	11650	16640	16398.23	0.60	-10292	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2898	20.73	4.05	12	0.13	783.00	4004.00	28950	20230725	-43.94	13600	20240327	19.34	17190	-5.58	20240103	13600	19.34	20240327	28950	-43.94	20230725	13600	19.34	20240327	1.00	N	216080	500	89 억	106439	N	N	9	N	N
67	20240618	150913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	-310	5	-1.86	342133820	20846	67.95	16650	16650	16150	21600	11650	16640	16412.44	0.60	-10045	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2916	20.86	4.08	12	0.12	783.00	4004.00	28950	20230725	-43.59	13600	20240327	20.07	17190	-5.00	20240103	13600	20.07	20240327	28950	-43.59	20230725	13600	20.07	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
68	20240618	140916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16250	-390	5	-2.34	312947520	19055	62.11	16650	16650	16150	21600	11650	16640	16423.38	0.60	-8971	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2902	20.75	4.06	12	0.11	783.00	4004.00	28950	20230725	-43.87	13600	20240327	19.49	17190	-5.47	20240103	13600	19.49	20240327	28950	-43.87	20230725	13600	19.49	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
69	20240618	130918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16160	-480	5	-2.88	291561540	17738	57.82	16650	16650	16150	21600	11650	16640	16437.11	0.60	-8206	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2886	20.64	4.04	12	0.10	783.00	4004.00	28950	20230725	-44.18	13600	20240327	18.82	17190	-5.99	20240103	13600	18.82	20240327	28950	-44.18	20230725	13600	18.82	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
70	20240618	120916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-250	5	-1.50	233915050	14189	46.25	16650	16650	16320	21600	11650	16640	16485.66	0.60	-6462	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2927	20.93	4.09	12	0.08	783.00	4004.00	28950	20230725	-43.39	13600	20240327	20.51	17190	-4.65	20240103	13600	20.51	20240327	28950	-43.39	20230725	13600	20.51	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
71	20240618	110915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16550	-90	5	-0.54	130531890	7892	25.72	16650	16650	16480	21600	11650	16640	16539.77	0.60	-2786	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2956	21.14	4.13	12	0.04	783.00	4004.00	28950	20230725	-42.83	13600	20240327	21.69	17190	-3.72	20240103	13600	21.69	20240327	28950	-42.83	20230725	13600	21.69	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
72	20240618	100913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16630	-10	5	-0.06	84513930	5107	16.65	16650	16650	16500	21600	11650	16640	16548.64	0.60	-1314	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2970	21.24	4.15	12	0.03	783.00	4004.00	28950	20230725	-42.56	13600	20240327	22.28	17190	-3.26	20240103	13600	22.28	20240327	28950	-42.56	20230725	13600	22.28	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
73	20240618	090922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16530	-110	5	-0.66	22244140	1344	4.38	16650	16650	16530	21600	11650	16640	16550.70	0.60	-188	17346	16992	16746	16392	16146	16870	16270	89	4960	500	11640	10	1	17858759	2952	21.11	4.13	12	0.01	783.00	4004.00	28950	20230725	-42.90	13600	20240327	21.54	17190	-3.84	20240103	13600	21.54	20240327	28950	-42.90	20230725	13600	21.54	20240327	1.00	N	216080	500	89 억	106439	N	N	1	N	N
74	20240617	160908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	-360	5	-2.12	512013950	30671	29.98	17090	17100	16500	22100	11900	17000	16693.20	0.67	-13941	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2972	21.25	4.16	12	0.17	783.00	4004.00	28950	20230725	-42.52	13600	20240327	22.35	17190	-3.20	20240103	13600	22.35	20240327	28950	-42.52	20230725	13600	22.35	20240327	1.00	N	216080	500	89 억	120482	N	N	1	N	N
75	20240617	150914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	-400	5	-2.35	474343950	28406	27.76	17090	17100	16500	22100	11900	17000	16698.14	0.67	-13291	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2965	21.20	4.15	12	0.16	783.00	4004.00	28950	20230725	-42.66	13600	20240327	22.06	17190	-3.43	20240103	13600	22.06	20240327	28950	-42.66	20230725	13600	22.06	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
76	20240617	140905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16630	-370	5	-2.18	441396990	26423	25.82	17090	17100	16500	22100	11900	17000	16704.41	0.67	-12565	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2970	21.24	4.15	12	0.15	783.00	4004.00	28950	20230725	-42.56	13600	20240327	22.28	17190	-3.26	20240103	13600	22.28	20240327	28950	-42.56	20230725	13600	22.28	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
77	20240617	130905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16610	-390	5	-2.29	409478580	24504	23.95	17090	17100	16500	22100	11900	17000	16710.03	0.67	-11164	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2966	21.21	4.15	12	0.14	783.00	4004.00	28950	20230725	-42.63	13600	20240327	22.13	17190	-3.37	20240103	13600	22.13	20240327	28950	-42.63	20230725	13600	22.13	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
78	20240617	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	-300	5	-1.76	361632510	21625	21.13	17090	17100	16500	22100	11900	17000	16722.18	0.67	-10681	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2982	21.33	4.17	12	0.12	783.00	4004.00	28950	20230725	-42.31	13600	20240327	22.79	17190	-2.85	20240103	13600	22.79	20240327	28950	-42.31	20230725	13600	22.79	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
79	20240617	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	-320	5	-1.88	268855950	16027	15.66	17090	17100	16620	22100	11900	17000	16774.41	0.67	-6911	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2979	21.30	4.17	12	0.09	783.00	4004.00	28950	20230725	-42.38	13600	20240327	22.65	17190	-2.97	20240103	13600	22.65	20240327	28950	-42.38	20230725	13600	22.65	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
80	20240617	100859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	-280	5	-1.65	193555960	11519	11.26	17090	17100	16700	22100	11900	17000	16802.25	0.67	-4768	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2986	21.35	4.18	12	0.06	783.00	4004.00	28950	20230725	-42.25	13600	20240327	22.94	17190	-2.73	20240103	13600	22.94	20240327	28950	-42.25	20230725	13600	22.94	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
81	20240617	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	-220	5	-1.29	102903260	6109	5.97	17090	17100	16700	22100	11900	17000	16843.12	0.67	-3380	17460	17230	16850	16620	16240	17345	16735	89	5100	500	11900	10	1	17858759	2997	21.43	4.19	12	0.03	783.00	4004.00	28950	20230725	-42.04	13600	20240327	23.38	17190	-2.39	20240103	13600	23.38	20240327	28950	-42.04	20230725	13600	23.38	20240327	1.00	N	216080	500	89 억	120482	N	N	22	N	N
82	20240614	160745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	430	2	2.60	1725562070	102291	517.72	16580	17080	16470	21500	11600	16570	16869.11	0.61	5820	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	3036	21.71	4.25	12	0.57	783.00	4004.00	28950	20230725	-41.28	13600	20240327	25.00	17190	-1.11	20240103	13600	25.00	20240327	28950	-41.28	20230725	13600	25.00	20240327	1.00	N	216080	500	89 억	109417	N	N	22	N	N
83	20240614	150748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	280	2	1.69	1261386390	74474	376.93	16580	17080	16580	21500	11600	16570	16937.34	0.61	8639	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	3009	21.52	4.21	12	0.42	783.00	4004.00	28950	20230725	-41.80	13600	20240327	23.90	17190	-1.98	20240103	13600	23.90	20240327	28950	-41.80	20230725	13600	23.90	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
84	20240614	140746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17020	450	2	2.72	813750530	48039	243.14	16580	17080	16580	21500	11600	16570	16939.48	0.61	22719	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	3040	21.74	4.25	12	0.27	783.00	4004.00	28950	20230725	-41.21	13600	20240327	25.15	17190	-0.99	20240103	13600	25.15	20240327	28950	-41.21	20230725	13600	25.15	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
85	20240614	130749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16930	360	2	2.17	458727060	27167	137.50	16580	17040	16580	21500	11600	16570	16885.61	0.61	12485	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	3023	21.62	4.23	12	0.15	783.00	4004.00	28950	20230725	-41.52	13600	20240327	24.49	17190	-1.51	20240103	13600	24.49	20240327	28950	-41.52	20230725	13600	24.49	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
86	20240614	120751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	400	2	2.41	374563360	22214	112.43	16580	17020	16580	21500	11600	16570	16861.77	0.61	10948	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	3031	21.67	4.24	12	0.12	783.00	4004.00	28950	20230725	-41.38	13600	20240327	24.78	17190	-1.28	20240103	13600	24.78	20240327	28950	-41.38	20230725	13600	24.78	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
87	20240614	110850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16720	150	2	0.91	87529140	5259	26.62	16580	16780	16580	21500	11600	16570	16643.88	0.61	992	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	2986	21.35	4.18	12	0.03	783.00	4004.00	28950	20230725	-42.25	13600	20240327	22.94	17190	-2.73	20240103	13600	22.94	20240327	28950	-42.25	20230725	13600	22.94	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
88	20240614	100848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16640	70	2	0.42	37677170	2267	11.47	16580	16780	16580	21500	11600	16570	16620.15	0.61	-503	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	2972	21.25	4.16	12	0.01	783.00	4004.00	28950	20230725	-42.52	13600	20240327	22.35	17190	-3.20	20240103	13600	22.35	20240327	28950	-42.52	20230725	13600	22.35	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
89	20240614	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16660	90	2	0.54	4815470	289	1.46	16580	16780	16580	21500	11600	16570	16667.24	0.61	29	16836	16702	16616	16482	16396	16770	16550	89	4930	500	11590	10	1	17858759	2975	21.28	4.16	12	0.00	783.00	4004.00	28950	20230725	-42.45	13600	20240327	22.50	17190	-3.08	20240103	13600	22.50	20240327	28950	-42.45	20230725	13600	22.50	20240327	1.00	N	216080	500	89 억	109417	N	N	221	N	N
90	20240613	160840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16570	40	2	0.24	326979210	19698	55.60	16540	16750	16530	21450	11580	16530	16599.62	0.60	4125	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2959	21.16	4.14	12	0.11	783.00	4004.00	28950	20230725	-42.76	13600	20240327	21.84	17190	-3.61	20240103	13600	21.84	20240327	28950	-42.76	20230725	13600	21.84	20240327	0.98	N	216080	500	89 억	106585	N	N	221	N	N
91	20240613	150855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16620	90	2	0.54	247960910	14932	42.15	16540	16750	16530	21450	11580	16530	16606.01	0.60	3021	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2968	21.23	4.15	12	0.08	783.00	4004.00	28950	20230725	-42.59	13600	20240327	22.21	17190	-3.32	20240103	13600	22.21	20240327	28950	-42.59	20230725	13600	22.21	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
92	20240613	140845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16620	90	2	0.54	230384090	13874	39.16	16540	16750	16530	21450	11580	16530	16605.46	0.60	2956	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2968	21.23	4.15	12	0.08	783.00	4004.00	28950	20230725	-42.59	13600	20240327	22.21	17190	-3.32	20240103	13600	22.21	20240327	28950	-42.59	20230725	13600	22.21	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
93	20240613	130845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16610	80	2	0.48	140421770	8452	23.86	16540	16750	16530	21450	11580	16530	16614.03	0.60	2596	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2966	21.21	4.15	12	0.05	783.00	4004.00	28950	20230725	-42.63	13600	20240327	22.13	17190	-3.37	20240103	13600	22.13	20240327	28950	-42.63	20230725	13600	22.13	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
94	20240613	120847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16660	130	2	0.79	124023050	7465	21.07	16540	16750	16530	21450	11580	16530	16613.94	0.60	2449	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2975	21.28	4.16	12	0.04	783.00	4004.00	28950	20230725	-42.45	13600	20240327	22.50	17190	-3.08	20240103	13600	22.50	20240327	28950	-42.45	20230725	13600	22.50	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
95	20240613	110840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16670	140	2	0.85	111947770	6739	19.02	16540	16750	16530	21450	11580	16530	16611.93	0.60	2188	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2977	21.29	4.16	12	0.04	783.00	4004.00	28950	20230725	-42.42	13600	20240327	22.57	17190	-3.03	20240103	13600	22.57	20240327	28950	-42.42	20230725	13600	22.57	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
96	20240613	100840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	70	2	0.42	94119550	5667	16.00	16540	16750	16530	21450	11580	16530	16608.36	0.60	1889	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2965	21.20	4.15	12	0.03	783.00	4004.00	28950	20230725	-42.66	13600	20240327	22.06	17190	-3.43	20240103	13600	22.06	20240327	28950	-42.66	20230725	13600	22.06	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
97	20240613	090849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16610	80	2	0.48	7847760	474	1.34	16540	16750	16530	21450	11580	16530	16556.46	0.60	206	17050	16790	16630	16370	16210	16710	16290	89	4920	500	11570	10	1	17858759	2966	21.21	4.15	12	0.00	783.00	4004.00	28950	20230725	-42.63	13600	20240327	22.13	17190	-3.37	20240103	13600	22.13	20240327	28950	-42.63	20230725	13600	22.13	20240327	0.98	N	216080	500	89 억	106585	N	N	191	N	N
98	20240612	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16530	-220	5	-1.31	589670560	35397	91.10	16760	16890	16470	21750	11730	16750	16658.77	0.63	-5739	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2952	21.11	4.13	12	0.20	783.00	4004.00	28950	20230725	-42.90	13600	20240327	21.54	17190	-3.84	20240103	13600	21.54	20240327	28950	-42.90	20230725	13600	21.54	20240327	0.97	N	216080	500	89 억	112318	N	N	191	N	N
99	20240612	150844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	-270	5	-1.61	565563930	33936	87.34	16760	16890	16480	21750	11730	16750	16665.60	0.63	-5782	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2943	21.05	4.12	12	0.19	783.00	4004.00	28950	20230725	-43.07	13600	20240327	21.18	17190	-4.13	20240103	13600	21.18	20240327	28950	-43.07	20230725	13600	21.18	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
100	20240612	140837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16600	-150	5	-0.90	447827480	26822	69.03	16760	16890	16600	21750	11730	16750	16696.27	0.63	-3201	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2965	21.20	4.15	12	0.15	783.00	4004.00	28950	20230725	-42.66	13600	20240327	22.06	17190	-3.43	20240103	13600	22.06	20240327	28950	-42.66	20230725	13600	22.06	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
101	20240612	130839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16620	-130	5	-0.78	384693070	23024	59.26	16760	16890	16600	21750	11730	16750	16708.35	0.63	-2400	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2968	21.23	4.15	12	0.13	783.00	4004.00	28950	20230725	-42.59	13600	20240327	22.21	17190	-3.32	20240103	13600	22.21	20240327	28950	-42.59	20230725	13600	22.21	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
102	20240612	120836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16670	-80	5	-0.48	305171550	18243	46.95	16760	16890	16670	21750	11730	16750	16728.15	0.63	-2895	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2977	21.29	4.16	12	0.10	783.00	4004.00	28950	20230725	-42.42	13600	20240327	22.57	17190	-3.03	20240103	13600	22.57	20240327	28950	-42.42	20230725	13600	22.57	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
103	20240612	110836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	10	2	0.06	133595300	7975	20.53	16760	16890	16700	21750	11730	16750	16751.76	0.63	-3102	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2993	21.40	4.19	12	0.04	783.00	4004.00	28950	20230725	-42.11	13600	20240327	23.24	17190	-2.50	20240103	13600	23.24	20240327	28950	-42.11	20230725	13600	23.24	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
104	20240612	100838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16770	20	2	0.12	53018030	3161	8.14	16760	16890	16700	21750	11730	16750	16772.55	0.63	-433	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	2995	21.42	4.19	12	0.02	783.00	4004.00	28950	20230725	-42.07	13600	20240327	23.31	17190	-2.44	20240103	13600	23.31	20240327	28950	-42.07	20230725	13600	23.31	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
105	20240612	090839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16890	140	2	0.84	16717540	997	2.57	16760	16890	16700	21750	11730	16750	16767.84	0.63	331	17203	16976	16773	16546	16343	16875	16445	89	5000	500	11720	10	1	17858759	3016	21.57	4.22	12	0.01	783.00	4004.00	28950	20230725	-41.66	13600	20240327	24.19	17190	-1.75	20240103	13600	24.19	20240327	28950	-41.66	20230725	13600	24.19	20240327	0.97	N	216080	500	89 억	112318	N	N	427	N	N
106	20240610	160830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16810	270	2	1.63	752091540	45334	121.69	16540	16930	16230	21500	11580	16540	16589.29	0.60	8408	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	3002	21.47	4.20	12	0.25	783.00	4004.00	28950	20230725	-41.93	13600	20240327	23.60	17190	-2.21	20240103	13600	23.60	20240327	28950	-41.93	20230725	13600	23.60	20240327	0.94	N	216080	500	89 억	106689	N	N	79	N	N
107	20240610	150839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16820	280	2	1.69	709399190	42794	114.87	16540	16930	16230	21500	11580	16540	16577.07	0.60	9050	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	3004	21.48	4.20	12	0.24	783.00	4004.00	28950	20230725	-41.90	13600	20240327	23.68	17190	-2.15	20240103	13600	23.68	20240327	28950	-41.90	20230725	13600	23.68	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
108	20240610	140834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	240	2	1.45	533508980	32353	86.85	16540	16880	16230	21500	11580	16540	16490.25	0.60	8991	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	2997	21.43	4.19	12	0.18	783.00	4004.00	28950	20230725	-42.04	13600	20240327	23.38	17190	-2.39	20240103	13600	23.38	20240327	28950	-42.04	20230725	13600	23.38	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
109	20240610	130830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16500	-40	5	-0.24	339732710	20763	55.74	16540	16540	16230	21500	11580	16540	16362.41	0.60	4042	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	2947	21.07	4.12	12	0.12	783.00	4004.00	28950	20230725	-43.01	13600	20240327	21.32	17190	-4.01	20240103	13600	21.32	20240327	28950	-43.01	20230725	13600	21.32	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
110	20240610	120833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	-130	5	-0.79	289306000	17699	47.51	16540	16540	16230	21500	11580	16540	16345.90	0.60	3419	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	2931	20.96	4.10	12	0.10	783.00	4004.00	28950	20230725	-43.32	13600	20240327	20.66	17190	-4.54	20240103	13600	20.66	20240327	28950	-43.32	20230725	13600	20.66	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
111	20240610	110835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16460	-80	5	-0.48	267889900	16398	44.02	16540	16540	16230	21500	11580	16540	16336.74	0.60	3455	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	2940	21.02	4.11	12	0.09	783.00	4004.00	28950	20230725	-43.14	13600	20240327	21.03	17190	-4.25	20240103	13600	21.03	20240327	28950	-43.14	20230725	13600	21.03	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
112	20240610	100832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	-190	5	-1.15	178545830	10942	29.37	16540	16540	16230	21500	11580	16540	16317.48	0.60	2173	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	2920	20.88	4.08	12	0.06	783.00	4004.00	28950	20230725	-43.52	13600	20240327	20.22	17190	-4.89	20240103	13600	20.22	20240327	28950	-43.52	20230725	13600	20.22	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
113	20240610	090837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	-100	5	-0.60	15045820	915	2.46	16540	16540	16360	21500	11580	16540	16443.52	0.60	55	16913	16726	16413	16226	15913	16820	16320	89	4960	500	11570	10	1	17858759	2936	21.00	4.11	12	0.01	783.00	4004.00	28950	20230725	-43.21	13600	20240327	20.88	17190	-4.36	20240103	13600	20.88	20240327	28950	-43.21	20230725	13600	20.88	20240327	0.94	N	216080	500	89 억	106689	N	N	64	N	N
114	20240607	160900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16540	160	2	0.98	607158940	37252	73.10	16350	16600	16100	21250	11470	16380	16298.66	0.57	4048	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2954	21.12	4.13	12	0.21	783.00	4004.00	28950	20230725	-42.87	13600	20240327	21.62	17190	-3.78	20240103	13600	21.62	20240327	28950	-42.87	20230725	13600	21.62	20240327	0.93	N	216080	500	89 억	102532	N	N	64	N	N
115	20240607	150907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16580	200	2	1.22	574690720	35291	69.25	16350	16600	16100	21250	11470	16380	16284.34	0.57	3890	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2961	21.17	4.14	12	0.20	783.00	4004.00	28950	20230725	-42.73	13600	20240327	21.91	17190	-3.55	20240103	13600	21.91	20240327	28950	-42.73	20230725	13600	21.91	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
116	20240607	140901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	20	2	0.12	459535780	28307	55.54	16350	16450	16100	21250	11470	16380	16234.00	0.57	2937	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2929	20.95	4.10	12	0.16	783.00	4004.00	28950	20230725	-43.35	13600	20240327	20.59	17190	-4.60	20240103	13600	20.59	20240327	28950	-43.35	20230725	13600	20.59	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
117	20240607	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16310	-70	5	-0.43	355761730	21963	43.10	16350	16350	16100	21250	11470	16380	16198.23	0.57	-575	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2913	20.83	4.07	12	0.12	783.00	4004.00	28950	20230725	-43.66	13600	20240327	19.93	17190	-5.12	20240103	13600	19.93	20240327	28950	-43.66	20230725	13600	19.93	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
118	20240607	120902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-180	5	-1.10	274792740	16963	33.28	16350	16350	16100	21250	11470	16380	16199.54	0.57	-1595	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2893	20.69	4.05	12	0.09	783.00	4004.00	28950	20230725	-44.04	13600	20240327	19.12	17190	-5.76	20240103	13600	19.12	20240327	28950	-44.04	20230725	13600	19.12	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
119	20240607	110848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16250	-130	5	-0.79	257582990	15899	31.20	16350	16350	16100	21250	11470	16380	16201.21	0.57	-1914	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2902	20.75	4.06	12	0.09	783.00	4004.00	28950	20230725	-43.87	13600	20240327	19.49	17190	-5.47	20240103	13600	19.49	20240327	28950	-43.87	20230725	13600	19.49	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
120	20240607	100901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16200	-180	5	-1.10	118091090	7272	14.27	16350	16350	16100	21250	11470	16380	16239.15	0.57	-1085	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2893	20.69	4.05	12	0.04	783.00	4004.00	28950	20230725	-44.04	13600	20240327	19.12	17190	-5.76	20240103	13600	19.12	20240327	28950	-44.04	20230725	13600	19.12	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
121	20240607	090859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	-140	5	-0.85	23619650	1459	2.86	16350	16350	16100	21250	11470	16380	16188.93	0.57	-260	16833	16606	16213	15986	15593	16720	16100	89	4870	500	11460	10	1	17858759	2900	20.74	4.06	12	0.01	783.00	4004.00	28950	20230725	-43.90	13600	20240327	19.41	17190	-5.53	20240103	13600	19.41	20240327	28950	-43.90	20230725	13600	19.41	20240327	0.93	N	216080	500	89 억	102532	N	N	214	N	N
122	20240605	160858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16380	480	2	3.02	822590140	50758	363.80	16100	16440	15820	20650	11130	15900	16206.23	0.54	5691	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2925	20.92	4.09	12	0.28	783.00	4004.00	28950	20230725	-43.42	13600	20240327	20.44	17190	-4.71	20240103	13600	20.44	20240327	28950	-43.42	20230725	13600	20.44	20240327	0.93	N	216080	500	89 억	95971	N	N	214	N	N
123	20240605	150854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	430	2	2.70	803030190	49562	355.23	16100	16440	15820	20650	11130	15900	16202.66	0.54	5633	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2916	20.86	4.08	12	0.28	783.00	4004.00	28950	20230725	-43.59	13600	20240327	20.07	17190	-5.00	20240103	13600	20.07	20240327	28950	-43.59	20230725	13600	20.07	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
124	20240605	140857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16340	440	2	2.77	708493340	43796	313.90	16100	16440	15820	20650	11130	15900	16177.25	0.54	6037	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2918	20.87	4.08	12	0.25	783.00	4004.00	28950	20230725	-43.56	13600	20240327	20.15	17190	-4.94	20240103	13600	20.15	20240327	28950	-43.56	20230725	13600	20.15	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
125	20240605	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16370	470	2	2.96	528020270	32767	234.86	16100	16440	15820	20650	11130	15900	16114.52	0.54	3399	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2923	20.91	4.09	12	0.18	783.00	4004.00	28950	20230725	-43.45	13600	20240327	20.37	17190	-4.77	20240103	13600	20.37	20240327	28950	-43.45	20230725	13600	20.37	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
126	20240605	120854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16230	330	2	2.08	366502550	22860	163.85	16100	16400	15820	20650	11130	15900	16032.60	0.54	-2221	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2898	20.73	4.05	12	0.13	783.00	4004.00	28950	20230725	-43.94	13600	20240327	19.34	17190	-5.58	20240103	13600	19.34	20240327	28950	-43.94	20230725	13600	19.34	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
127	20240605	110855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	170	2	1.07	235929050	14749	105.71	16100	16400	15820	20650	11130	15900	15996.41	0.54	-7420	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2870	20.52	4.01	12	0.08	783.00	4004.00	28950	20230725	-44.49	13600	20240327	18.16	17190	-6.52	20240103	13600	18.16	20240327	28950	-44.49	20230725	13600	18.16	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
128	20240605	100853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	20	2	0.13	186026470	11621	83.29	16100	16400	15820	20650	11130	15900	16007.97	0.54	-7342	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2843	20.33	3.98	12	0.07	783.00	4004.00	28950	20230725	-45.01	13600	20240327	17.06	17190	-7.39	20240103	13600	17.06	20240327	28950	-45.01	20230725	13600	17.06	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
129	20240605	090852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16190	290	2	1.82	48933580	3034	21.75	16100	16400	16000	20650	11130	15900	16129.92	0.54	-1350	16240	16070	15940	15770	15640	16155	15855	89	4750	500	11130	10	1	17858759	2891	20.68	4.04	12	0.02	783.00	4004.00	28950	20230725	-44.08	13600	20240327	19.04	17190	-5.82	20240103	13600	19.04	20240327	28950	-44.08	20230725	13600	19.04	20240327	0.93	N	216080	500	89 억	95971	N	N	54	N	N
130	20240604	160846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-70	5	-0.44	222233860	13952	49.19	15820	16110	15810	20750	11180	15970	15928.45	0.57	-5929	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2840	20.31	3.97	12	0.08	783.00	4004.00	28950	20230725	-45.08	13600	20240327	16.91	17190	-7.50	20240103	13600	16.91	20240327	28950	-45.08	20230725	13600	16.91	20240327	0.93	N	216080	500	89 억	102473	N	N	54	N	N
131	20240604	150846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15870	-100	5	-0.63	183022780	11481	40.48	15820	16110	15810	20750	11180	15970	15941.33	0.57	-5592	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2834	20.27	3.96	12	0.06	783.00	4004.00	28950	20230725	-45.18	13600	20240327	16.69	17190	-7.68	20240103	13600	16.69	20240327	28950	-45.18	20230725	13600	16.69	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
132	20240604	140849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	0	3	0.00	157907600	9899	34.90	15820	16110	15810	20750	11180	15970	15951.85	0.57	-4464	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2852	20.40	3.99	12	0.06	783.00	4004.00	28950	20230725	-44.84	13600	20240327	17.43	17190	-7.10	20240103	13600	17.43	20240327	28950	-44.84	20230725	13600	17.43	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
133	20240604	130845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	0	3	0.00	133330540	8354	29.45	15820	16110	15810	20750	11180	15970	15960.07	0.57	-3551	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2852	20.40	3.99	12	0.05	783.00	4004.00	28950	20230725	-44.84	13600	20240327	17.43	17190	-7.10	20240103	13600	17.43	20240327	28950	-44.84	20230725	13600	17.43	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
134	20240604	120844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	10	2	0.06	109238810	6842	24.12	15820	16110	15810	20750	11180	15970	15965.91	0.57	-3336	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2854	20.41	3.99	12	0.04	783.00	4004.00	28950	20230725	-44.80	13600	20240327	17.50	17190	-7.04	20240103	13600	17.50	20240327	28950	-44.80	20230725	13600	17.50	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
135	20240604	110841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	10	2	0.06	77264550	4838	17.06	15820	16110	15810	20750	11180	15970	15970.35	0.57	-1678	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2854	20.41	3.99	12	0.03	783.00	4004.00	28950	20230725	-44.80	13600	20240327	17.50	17190	-7.04	20240103	13600	17.50	20240327	28950	-44.80	20230725	13600	17.50	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
136	20240604	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15990	20	2	0.13	48107010	3016	10.63	15820	16110	15810	20750	11180	15970	15950.52	0.57	-1231	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2856	20.42	3.99	12	0.02	783.00	4004.00	28950	20230725	-44.77	13600	20240327	17.57	17190	-6.98	20240103	13600	17.57	20240327	28950	-44.77	20230725	13600	17.57	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
137	20240604	090843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15870	-100	5	-0.63	15748040	995	3.51	15820	15910	15810	20750	11180	15970	15825.43	0.57	-228	16510	16240	15920	15650	15330	16375	15785	89	4780	500	11170	10	1	17858759	2834	20.27	3.96	12	0.01	783.00	4004.00	28950	20230725	-45.18	13600	20240327	16.69	17190	-7.68	20240103	13600	16.69	20240327	28950	-45.18	20230725	13600	16.69	20240327	0.93	N	216080	500	89 억	102473	N	N	2121	N	N
138	20240603	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15970	300	2	1.91	449939080	28168	160.36	15700	16190	15600	20350	10970	15670	15973.55	0.52	8809	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2852	20.40	3.99	12	0.16	783.00	4004.00	28950	20230725	-44.84	13600	20240327	17.43	17190	-7.10	20240103	13600	17.43	20240327	28950	-44.84	20230725	13600	17.43	20240327	0.93	N	216080	500	89 억	92835	N	N	2121	N	N
139	20240603	150835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	360	2	2.30	408021840	25546	145.44	15700	16190	15600	20350	10970	15670	15972.20	0.52	8169	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2863	20.47	4.00	12	0.14	783.00	4004.00	28950	20230725	-44.63	13600	20240327	17.87	17190	-6.75	20240103	13600	17.87	20240327	28950	-44.63	20230725	13600	17.87	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N
140	20240603	140834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	400	2	2.55	364141010	22807	129.84	15700	16190	15600	20350	10970	15670	15966.36	0.52	7996	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2870	20.52	4.01	12	0.13	783.00	4004.00	28950	20230725	-44.49	13600	20240327	18.16	17190	-6.52	20240103	13600	18.16	20240327	28950	-44.49	20230725	13600	18.16	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N
141	20240603	130835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	480	2	3.06	350644300	21967	125.06	15700	16190	15600	20350	10970	15670	15962.49	0.52	8212	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2884	20.63	4.03	12	0.12	783.00	4004.00	28950	20230725	-44.21	13600	20240327	18.75	17190	-6.05	20240103	13600	18.75	20240327	28950	-44.21	20230725	13600	18.75	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N
142	20240603	120834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	370	2	2.36	232257010	14617	83.22	15700	16050	15600	20350	10970	15670	15889.71	0.52	5191	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2865	20.49	4.01	12	0.08	783.00	4004.00	28950	20230725	-44.59	13600	20240327	17.94	17190	-6.69	20240103	13600	17.94	20240327	28950	-44.59	20230725	13600	17.94	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N
143	20240603	110828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	310	2	1.98	200549410	12636	71.94	15700	16050	15600	20350	10970	15670	15871.48	0.52	4949	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2854	20.41	3.99	12	0.07	783.00	4004.00	28950	20230725	-44.80	13600	20240327	17.50	17190	-7.04	20240103	13600	17.50	20240327	28950	-44.80	20230725	13600	17.50	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N
144	20240603	100824	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	380	2	2.43	150692390	9514	54.16	15700	16050	15600	20350	10970	15670	15839.25	0.52	3559	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2866	20.50	4.01	12	0.05	783.00	4004.00	28950	20230725	-44.56	13600	20240327	18.01	17190	-6.63	20240103	13600	18.01	20240327	28950	-44.56	20230725	13600	18.01	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N
145	20240603	090825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15690	20	2	0.13	3123250	199	1.13	15700	15700	15690	20350	10970	15670	15696.45	0.52	-35	16223	15946	15673	15396	15123	16085	15535	89	4680	500	10960	10	1	17858759	2802	20.04	3.92	12	0.00	783.00	4004.00	28950	20230725	-45.80	13600	20240327	15.37	17190	-8.73	20240103	13600	15.37	20240327	28950	-45.80	20230725	13600	15.37	20240327	0.93	N	216080	500	89 억	92835	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History