KissMeData/042520/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	10	2	0.09	120822270	10363	40.74	11680	11790	11600	15170	8170	11670	11659.00	1.03	-1221	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1580	-6.14	2.57	09	0.08	-1902.00	4536.00	29700	20230717	-60.67	11050	20240201	5.70	16600	-29.64	20240319	11050	5.70	20240201	29700	-60.67	20230717	11050	5.70	20240201	0.29	N	042520	500	67 억	139605	N	N	5	N	N
3	20240628	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-30	5	-0.26	118150120	10134	39.83	11680	11790	11600	15170	8170	11670	11658.78	1.03	-1064	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1574	-6.12	2.57	09	0.07	-1902.00	4536.00	29700	20230717	-60.81	11050	20240201	5.34	16600	-29.88	20240319	11050	5.34	20240201	29700	-60.81	20230717	11050	5.34	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
4	20240628	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-40	5	-0.34	89909840	7709	30.30	11680	11790	11600	15170	8170	11670	11662.97	1.03	-566	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1573	-6.11	2.56	09	0.06	-1902.00	4536.00	29700	20230717	-60.84	11050	20240201	5.25	16600	-29.94	20240319	11050	5.25	20240201	29700	-60.84	20230717	11050	5.25	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
5	20240628	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	0	3	0.00	67349020	5774	22.70	11680	11790	11600	15170	8170	11670	11664.19	1.03	123	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1579	-6.14	2.57	09	0.04	-1902.00	4536.00	29700	20230717	-60.71	11050	20240201	5.61	16600	-29.70	20240319	11050	5.61	20240201	29700	-60.71	20230717	11050	5.61	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
6	20240628	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	0	3	0.00	45901690	3935	15.47	11680	11790	11600	15170	8170	11670	11664.98	1.03	130	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1579	-6.14	2.57	09	0.03	-1902.00	4536.00	29700	20230717	-60.71	11050	20240201	5.61	16600	-29.70	20240319	11050	5.61	20240201	29700	-60.71	20230717	11050	5.61	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
7	20240628	110508	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-30	5	-0.26	35254580	3022	11.88	11680	11790	11600	15170	8170	11670	11665.98	1.03	-200	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1574	-6.12	2.57	09	0.02	-1902.00	4536.00	29700	20230717	-60.81	11050	20240201	5.34	16600	-29.88	20240319	11050	5.34	20240201	29700	-60.81	20230717	11050	5.34	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
8	20240628	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	0	3	0.00	22091890	1893	7.44	11680	11790	11600	15170	8170	11670	11670.31	1.03	3	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1579	-6.14	2.57	09	0.01	-1902.00	4536.00	29700	20230717	-60.71	11050	20240201	5.61	16600	-29.70	20240319	11050	5.61	20240201	29700	-60.71	20230717	11050	5.61	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
9	20240628	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	20	2	0.17	514170	44	0.17	11680	11790	11680	15170	8170	11670	11685.68	1.03	6	12430	12050	11820	11440	11210	11935	11325	68	3500	500	8160	10	1	13526367	1581	-6.15	2.58	09	0.00	-1902.00	4536.00	29700	20230717	-60.64	11050	20240201	5.79	16600	-29.58	20240319	11050	5.79	20240201	29700	-60.64	20230717	11050	5.79	20240201	0.29	N	042520	500	67 억	139605	N	N	7	N	N
10	20240627	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-130	5	-1.10	296980320	25409	175.43	12200	12200	11590	15340	8260	11800	11688.00	1.05	-2321	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1579	-6.14	2.57	09	0.19	-1902.00	4536.00	29700	20230717	-60.71	11050	20240201	5.61	16600	-29.70	20240319	11050	5.61	20240201	29700	-60.71	20230717	11050	5.61	20240201	0.32	N	042520	500	67 억	142065	N	N	7	N	N
11	20240627	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	-180	5	-1.53	283505420	24253	167.45	12200	12200	11590	15340	8260	11800	11689.50	1.05	-1919	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1572	-6.11	2.56	09	0.18	-1902.00	4536.00	29700	20230717	-60.88	11050	20240201	5.16	16600	-30.00	20240319	11050	5.16	20240201	29700	-60.88	20230717	11050	5.16	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
12	20240627	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-170	5	-1.44	246483160	21064	145.43	12200	12200	11600	15340	8260	11800	11701.63	1.05	-1975	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1573	-6.11	2.56	09	0.16	-1902.00	4536.00	29700	20230717	-60.84	11050	20240201	5.25	16600	-29.94	20240319	11050	5.25	20240201	29700	-60.84	20230717	11050	5.25	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
13	20240627	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	-180	5	-1.53	241258840	20616	142.34	12200	12200	11600	15340	8260	11800	11702.50	1.05	-1904	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1572	-6.11	2.56	09	0.15	-1902.00	4536.00	29700	20230717	-60.88	11050	20240201	5.16	16600	-30.00	20240319	11050	5.16	20240201	29700	-60.88	20230717	11050	5.16	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
14	20240627	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-80	5	-0.68	182697670	15582	107.58	12200	12200	11600	15340	8260	11800	11724.92	1.05	-1948	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1585	-6.16	2.58	09	0.12	-1902.00	4536.00	29700	20230717	-60.54	11050	20240201	6.06	16600	-29.40	20240319	11050	6.06	20240201	29700	-60.54	20230717	11050	6.06	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
15	20240627	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-80	5	-0.68	72182280	6127	42.30	12200	12200	11710	15340	8260	11800	11781.02	1.05	-1630	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1585	-6.16	2.58	09	0.05	-1902.00	4536.00	29700	20230717	-60.54	11050	20240201	6.06	16600	-29.40	20240319	11050	6.06	20240201	29700	-60.54	20230717	11050	6.06	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
16	20240627	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	10	2	0.08	28169040	2386	16.47	12200	12200	11760	15340	8260	11800	11805.97	1.05	-366	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1597	-6.21	2.60	09	0.02	-1902.00	4536.00	29700	20230717	-60.24	11050	20240201	6.88	16600	-28.86	20240319	11050	6.88	20240201	29700	-60.24	20230717	11050	6.88	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
17	20240627	090505	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-40	5	-0.34	2388180	202	1.39	12200	12200	11760	15340	8260	11800	11822.67	1.05	23	12126	11962	11826	11662	11526	12045	11745	68	3540	500	8260	10	1	13526367	1591	-6.18	2.59	09	0.00	-1902.00	4536.00	29700	20230717	-60.40	11050	20240201	6.43	16600	-29.16	20240319	11050	6.43	20240201	29700	-60.40	20230717	11050	6.43	20240201	0.32	N	042520	500	67 억	142065	N	N	11	N	N
18	20240626	160503	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	0	3	0.00	170706680	14480	55.05	11690	11990	11690	15340	8260	11800	11789.11	1.04	1250	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1596	-6.20	2.60	09	0.11	-1902.00	4536.00	29700	20230717	-60.27	11050	20240201	6.79	16600	-28.92	20240319	11050	6.79	20240201	29700	-60.27	20230717	11050	6.79	20240201	0.33	N	042520	500	67 억	140392	N	N	11	N	N
19	20240626	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	10	2	0.08	167850530	14238	54.13	11690	11990	11690	15340	8260	11800	11788.91	1.04	1397	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1597	-6.21	2.60	09	0.11	-1902.00	4536.00	29700	20230717	-60.24	11050	20240201	6.88	16600	-28.86	20240319	11050	6.88	20240201	29700	-60.24	20230717	11050	6.88	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
20	20240626	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	0	3	0.00	160334600	13601	51.70	11690	11990	11690	15340	8260	11800	11788.44	1.04	1433	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1596	-6.20	2.60	09	0.10	-1902.00	4536.00	29700	20230717	-60.27	11050	20240201	6.79	16600	-28.92	20240319	11050	6.79	20240201	29700	-60.27	20230717	11050	6.79	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
21	20240626	130506	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	170	2	1.44	148056260	12563	47.76	11690	11990	11690	15340	8260	11800	11785.10	1.04	1676	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1619	-6.29	2.64	09	0.09	-1902.00	4536.00	29700	20230717	-59.70	11050	20240201	8.33	16600	-27.89	20240319	11050	8.33	20240201	29700	-59.70	20230717	11050	8.33	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
22	20240626	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-10	5	-0.08	98796350	8393	31.91	11690	11870	11690	15340	8260	11800	11771.28	1.04	-417	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1595	-6.20	2.60	09	0.06	-1902.00	4536.00	29700	20230717	-60.30	11050	20240201	6.70	16600	-28.98	20240319	11050	6.70	20240201	29700	-60.30	20230717	11050	6.70	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
23	20240626	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-10	5	-0.08	80710930	6859	26.07	11690	11870	11690	15340	8260	11800	11767.16	1.04	-69	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1595	-6.20	2.60	09	0.05	-1902.00	4536.00	29700	20230717	-60.30	11050	20240201	6.70	16600	-28.98	20240319	11050	6.70	20240201	29700	-60.30	20230717	11050	6.70	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
24	20240626	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-10	5	-0.08	63788270	5422	20.61	11690	11870	11690	15340	8260	11800	11764.71	1.04	-16	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1595	-6.20	2.60	09	0.04	-1902.00	4536.00	29700	20230717	-60.30	11050	20240201	6.70	16600	-28.98	20240319	11050	6.70	20240201	29700	-60.30	20230717	11050	6.70	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
25	20240626	090504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	0	3	0.00	10638570	904	3.44	11690	11870	11690	15340	8260	11800	11768.33	1.04	347	12333	12066	11933	11666	11533	12000	11600	68	3540	500	8260	10	1	13526367	1596	-6.20	2.60	09	0.01	-1902.00	4536.00	29700	20230717	-60.27	11050	20240201	6.79	16600	-28.92	20240319	11050	6.79	20240201	29700	-60.27	20230717	11050	6.79	20240201	0.33	N	042520	500	67 억	140392	N	N	8	N	N
26	20240625	160503	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-140	5	-1.17	311756020	26300	62.35	11850	12200	11800	15520	8360	11940	11853.84	1.03	834	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1596	-6.20	2.60	09	0.19	-1902.00	4536.00	29700	20230717	-60.27	11050	20240201	6.79	16600	-28.92	20240319	11050	6.79	20240201	29700	-60.27	20230717	11050	6.79	20240201	0.33	N	042520	500	67 억	139469	N	N	8	N	N
27	20240625	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	-120	5	-1.01	284095840	23957	56.80	11850	12200	11800	15520	8360	11940	11858.57	1.03	1071	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1599	-6.21	2.61	09	0.18	-1902.00	4536.00	29700	20230717	-60.20	11050	20240201	6.97	16600	-28.80	20240319	11050	6.97	20240201	29700	-60.20	20230717	11050	6.97	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
28	20240625	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	-130	5	-1.09	254395120	21444	50.84	11850	12200	11800	15520	8360	11940	11863.23	1.03	1093	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1597	-6.21	2.60	09	0.16	-1902.00	4536.00	29700	20230717	-60.24	11050	20240201	6.88	16600	-28.86	20240319	11050	6.88	20240201	29700	-60.24	20230717	11050	6.88	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
29	20240625	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11810	-130	5	-1.09	224143700	18885	44.77	11850	12200	11800	15520	8360	11940	11868.87	1.03	1160	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1597	-6.21	2.60	09	0.14	-1902.00	4536.00	29700	20230717	-60.24	11050	20240201	6.88	16600	-28.86	20240319	11050	6.88	20240201	29700	-60.24	20230717	11050	6.88	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
30	20240625	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	-100	5	-0.84	177210530	14913	35.36	11850	12200	11820	15520	8360	11940	11882.96	1.03	1220	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1602	-6.23	2.61	09	0.11	-1902.00	4536.00	29700	20230717	-60.13	11050	20240201	7.15	16600	-28.67	20240319	11050	7.15	20240201	29700	-60.13	20230717	11050	7.15	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
31	20240625	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	-90	5	-0.75	119737690	10053	23.83	11850	12200	11830	15520	8360	11940	11910.64	1.03	1305	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1603	-6.23	2.61	09	0.07	-1902.00	4536.00	29700	20230717	-60.10	11050	20240201	7.24	16600	-28.61	20240319	11050	7.24	20240201	29700	-60.10	20230717	11050	7.24	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
32	20240625	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	-50	5	-0.42	83114750	6963	16.51	11850	12200	11850	15520	8360	11940	11936.63	1.03	1423	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1608	-6.25	2.62	09	0.05	-1902.00	4536.00	29700	20230717	-59.97	11050	20240201	7.60	16600	-28.37	20240319	11050	7.60	20240201	29700	-59.97	20230717	11050	7.60	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
33	20240625	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-30	5	-0.25	22697510	1905	4.52	11850	11970	11850	15520	8360	11940	11914.70	1.03	1016	12300	12120	12030	11850	11760	12075	11805	68	3580	500	8350	10	1	13526367	1611	-6.26	2.63	09	0.01	-1902.00	4536.00	29700	20230717	-59.90	11050	20240201	7.78	16600	-28.25	20240319	11050	7.78	20240201	29700	-59.90	20230717	11050	7.78	20240201	0.33	N	042520	500	67 억	139469	N	N	0	N	N
34	20240624	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	-360	5	-2.93	507229430	42154	324.76	12120	12210	11940	15990	8610	12300	12032.79	1.05	-2575	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1615	-6.28	2.63	09	0.31	-1902.00	4536.00	29700	20230717	-59.80	11050	20240201	8.05	16600	-28.07	20240319	11050	8.05	20240201	29700	-59.80	20230717	11050	8.05	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
35	20240624	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-290	5	-2.36	467776770	38858	299.37	12120	12210	11950	15990	8610	12300	12038.11	1.05	-1132	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1625	-6.31	2.65	09	0.29	-1902.00	4536.00	29700	20230717	-59.56	11050	20240201	8.69	16600	-27.65	20240319	11050	8.69	20240201	29700	-59.56	20230717	11050	8.69	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
36	20240624	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	-350	5	-2.85	448283590	37232	286.84	12120	12210	11950	15990	8610	12300	12040.28	1.05	-880	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1616	-6.28	2.63	09	0.28	-1902.00	4536.00	29700	20230717	-59.76	11050	20240201	8.14	16600	-28.01	20240319	11050	8.14	20240201	29700	-59.76	20230717	11050	8.14	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
37	20240624	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-290	5	-2.36	363787670	30186	232.56	12120	12210	12010	15990	8610	12300	12051.54	1.05	-977	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1625	-6.31	2.65	09	0.22	-1902.00	4536.00	29700	20230717	-59.56	11050	20240201	8.69	16600	-27.65	20240319	11050	8.69	20240201	29700	-59.56	20230717	11050	8.69	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
38	20240624	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-280	5	-2.28	343868990	28529	219.79	12120	12210	12020	15990	8610	12300	12053.31	1.05	-920	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1626	-6.32	2.65	09	0.21	-1902.00	4536.00	29700	20230717	-59.53	11050	20240201	8.78	16600	-27.59	20240319	11050	8.78	20240201	29700	-59.53	20230717	11050	8.78	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
39	20240624	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-270	5	-2.20	300014790	24883	191.70	12120	12210	12020	15990	8610	12300	12057.02	1.05	343	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1627	-6.32	2.65	09	0.18	-1902.00	4536.00	29700	20230717	-59.49	11050	20240201	8.87	16600	-27.53	20240319	11050	8.87	20240201	29700	-59.49	20230717	11050	8.87	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
40	20240624	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-130	5	-1.06	234141100	19419	149.61	12120	12210	12030	15990	8610	12300	12057.32	1.05	4452	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1646	-6.40	2.68	09	0.14	-1902.00	4536.00	29700	20230717	-59.02	11050	20240201	10.14	16600	-26.69	20240319	11050	10.14	20240201	29700	-59.02	20230717	11050	10.14	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
41	20240624	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-90	5	-0.73	17474850	1442	11.11	12120	12210	12040	15990	8610	12300	12118.48	1.05	273	13020	12660	12380	12020	11740	12840	12200	68	3690	500	8610	10	1	13526367	1652	-6.42	2.69	09	0.01	-1902.00	4536.00	29700	20230717	-58.89	11050	20240201	10.50	16600	-26.45	20240319	11050	10.50	20240201	29700	-58.89	20230717	11050	10.50	20240201	0.33	N	042520	500	67 억	141681	N	N	11	N	N
42	20240621	160447	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	40	2	0.33	158417890	12915	67.70	12260	12740	12100	15930	8590	12260	12266.19	1.06	-1950	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1664	-6.47	2.71	09	0.10	-1902.00	4536.00	29700	20230717	-58.59	11050	20240201	11.31	16600	-25.90	20240319	11050	11.31	20240201	29700	-58.59	20230717	11050	11.31	20240201	0.33	N	042520	500	67 억	143631	N	N	11	N	N
43	20240621	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	10	2	0.08	148106770	12075	63.30	12260	12740	12100	15930	8590	12260	12265.57	1.06	-1704	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1660	-6.45	2.71	09	0.09	-1902.00	4536.00	29700	20230717	-58.69	11050	20240201	11.04	16600	-26.08	20240319	11050	11.04	20240201	29700	-58.69	20230717	11050	11.04	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
44	20240621	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	60	2	0.49	140193970	11430	59.92	12260	12740	12100	15930	8590	12260	12265.44	1.06	-1833	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1666	-6.48	2.72	09	0.08	-1902.00	4536.00	29700	20230717	-58.52	11050	20240201	11.49	16600	-25.78	20240319	11050	11.49	20240201	29700	-58.52	20230717	11050	11.49	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
45	20240621	130448	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	90	2	0.73	119597440	9753	51.13	12260	12740	12100	15930	8590	12260	12262.63	1.06	-1537	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1671	-6.49	2.72	09	0.07	-1902.00	4536.00	29700	20230717	-58.42	11050	20240201	11.76	16600	-25.60	20240319	11050	11.76	20240201	29700	-58.42	20230717	11050	11.76	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
46	20240621	120449	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	50	2	0.41	102627290	8375	43.90	12260	12740	12100	15930	8590	12260	12254.00	1.06	-1270	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1665	-6.47	2.71	09	0.06	-1902.00	4536.00	29700	20230717	-58.55	11050	20240201	11.40	16600	-25.84	20240319	11050	11.40	20240201	29700	-58.55	20230717	11050	11.40	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
47	20240621	110448	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	50	2	0.41	73538210	6015	31.53	12260	12740	12100	15930	8590	12260	12225.80	1.06	-1059	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1665	-6.47	2.71	09	0.04	-1902.00	4536.00	29700	20230717	-58.55	11050	20240201	11.40	16600	-25.84	20240319	11050	11.40	20240201	29700	-58.55	20230717	11050	11.40	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
48	20240621	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	110	2	0.90	46317560	3799	19.92	12260	12740	12100	15930	8590	12260	12192.04	1.06	-246	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1673	-6.50	2.73	09	0.03	-1902.00	4536.00	29700	20230717	-58.35	11050	20240201	11.95	16600	-25.48	20240319	11050	11.95	20240201	29700	-58.35	20230717	11050	11.95	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
49	20240621	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	12510	250	2	2.04	1147590	93	0.49	12260	12740	12260	15930	8590	12260	12339.68	1.06	-11	12466	12362	12246	12142	12026	12415	12195	68	3670	500	8580	10	1	13526367	1692	-6.58	2.76	09	0.00	-1902.00	4536.00	29700	20230717	-57.88	11050	20240201	13.21	16600	-24.64	20240319	11050	13.21	20240201	29700	-57.88	20230717	11050	13.21	20240201	0.33	N	042520	500	67 억	143631	N	N	10	N	N
50	20240620	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-20	5	-0.16	232777670	19074	73.03	12210	12350	12130	15960	8600	12280	12203.93	1.07	-488	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1658	-6.45	2.70	09	0.14	-1902.00	4536.00	29700	20230717	-58.72	11050	20240201	10.95	16600	-26.14	20240319	11050	10.95	20240201	29700	-58.72	20230717	11050	10.95	20240201	0.36	N	042520	500	67 억	144100	N	N	10	N	N
51	20240620	150446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-60	5	-0.49	224641760	18409	70.48	12210	12350	12130	15960	8600	12280	12202.82	1.07	-237	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1653	-6.42	2.69	09	0.14	-1902.00	4536.00	29700	20230717	-58.86	11050	20240201	10.59	16600	-26.39	20240319	11050	10.59	20240201	29700	-58.86	20230717	11050	10.59	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
52	20240620	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-10	5	-0.08	199171260	16322	62.49	12210	12350	12130	15960	8600	12280	12202.63	1.07	48	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1660	-6.45	2.71	09	0.12	-1902.00	4536.00	29700	20230717	-58.69	11050	20240201	11.04	16600	-26.08	20240319	11050	11.04	20240201	29700	-58.69	20230717	11050	11.04	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
53	20240620	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-70	5	-0.57	170636710	13979	53.52	12210	12350	12130	15960	8600	12280	12206.65	1.07	107	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1652	-6.42	2.69	09	0.10	-1902.00	4536.00	29700	20230717	-58.89	11050	20240201	10.50	16600	-26.45	20240319	11050	10.50	20240201	29700	-58.89	20230717	11050	10.50	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
54	20240620	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-20	5	-0.16	160758180	13172	50.43	12210	12350	12130	15960	8600	12280	12204.54	1.07	267	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1658	-6.45	2.70	09	0.10	-1902.00	4536.00	29700	20230717	-58.72	11050	20240201	10.95	16600	-26.14	20240319	11050	10.95	20240201	29700	-58.72	20230717	11050	10.95	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
55	20240620	110447	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-30	5	-0.24	109684570	8985	34.40	12210	12350	12130	15960	8600	12280	12207.52	1.07	231	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1657	-6.44	2.70	09	0.07	-1902.00	4536.00	29700	20230717	-58.75	11050	20240201	10.86	16600	-26.20	20240319	11050	10.86	20240201	29700	-58.75	20230717	11050	10.86	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
56	20240620	100447	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-70	5	-0.57	66828570	5485	21.00	12210	12300	12130	15960	8600	12280	12183.88	1.07	467	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1652	-6.42	2.69	09	0.04	-1902.00	4536.00	29700	20230717	-58.89	11050	20240201	10.50	16600	-26.45	20240319	11050	10.50	20240201	29700	-58.89	20230717	11050	10.50	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
57	20240620	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	0	3	0.00	2308460	189	0.72	12210	12280	12210	15960	8600	12280	12214.07	1.07	-26	12586	12432	12346	12192	12106	12390	12150	68	3680	500	8590	10	1	13526367	1661	-6.46	2.71	09	0.00	-1902.00	4536.00	29700	20230717	-58.65	11050	20240201	11.13	16600	-26.02	20240319	11050	11.13	20240201	29700	-58.65	20230717	11050	11.13	20240201	0.36	N	042520	500	67 억	144100	N	N	9	N	N
58	20240619	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-150	5	-1.21	318135220	25835	93.87	12500	12500	12260	16150	8710	12430	12314.12	1.06	-309	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1661	-6.46	2.71	09	0.19	-1902.00	4536.00	29700	20230717	-58.65	11050	20240201	11.13	16600	-26.02	20240319	11050	11.13	20240201	29700	-58.65	20230717	11050	11.13	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
59	20240619	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-140	5	-1.13	293166510	23804	86.49	12500	12500	12260	16150	8710	12430	12315.85	1.06	-1048	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1662	-6.46	2.71	09	0.18	-1902.00	4536.00	29700	20230717	-58.62	11050	20240201	11.22	16600	-25.96	20240319	11050	11.22	20240201	29700	-58.62	20230717	11050	11.22	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
60	20240619	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-170	5	-1.37	253115340	20557	74.70	12500	12500	12260	16150	8710	12430	12312.85	1.06	-1233	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1658	-6.45	2.70	09	0.15	-1902.00	4536.00	29700	20230717	-58.72	11050	20240201	10.95	16600	-26.14	20240319	11050	10.95	20240201	29700	-58.72	20230717	11050	10.95	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
61	20240619	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-140	5	-1.13	228871990	18583	67.52	12500	12500	12260	16150	8710	12430	12316.20	1.06	-1083	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1662	-6.46	2.71	09	0.14	-1902.00	4536.00	29700	20230717	-58.62	11050	20240201	11.22	16600	-25.96	20240319	11050	11.22	20240201	29700	-58.62	20230717	11050	11.22	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
62	20240619	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-140	5	-1.13	185702430	15068	54.75	12500	12500	12270	16150	8710	12430	12324.29	1.06	341	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1662	-6.46	2.71	09	0.11	-1902.00	4536.00	29700	20230717	-58.62	11050	20240201	11.22	16600	-25.96	20240319	11050	11.22	20240201	29700	-58.62	20230717	11050	11.22	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
63	20240619	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-80	5	-0.64	143760800	11656	42.35	12500	12500	12280	16150	8710	12430	12333.63	1.06	333	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1671	-6.49	2.72	09	0.09	-1902.00	4536.00	29700	20230717	-58.42	11050	20240201	11.76	16600	-25.60	20240319	11050	11.76	20240201	29700	-58.42	20230717	11050	11.76	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
64	20240619	100446	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-30	5	-0.24	53308380	4311	15.66	12500	12500	12320	16150	8710	12430	12365.66	1.06	-33	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1677	-6.52	2.73	09	0.03	-1902.00	4536.00	29700	20230717	-58.25	11050	20240201	12.22	16600	-25.30	20240319	11050	12.22	20240201	29700	-58.25	20230717	11050	12.22	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
65	20240619	090451	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	70	2	0.56	5546000	447	1.62	12500	12500	12320	16150	8710	12430	12407.16	1.06	0	12796	12612	12506	12322	12216	12560	12270	68	3720	500	8700	10	1	13526367	1691	-6.57	2.76	09	0.00	-1902.00	4536.00	29700	20230717	-57.91	11050	20240201	13.12	16600	-24.70	20240319	11050	13.12	20240201	29700	-57.91	20230717	11050	13.12	20240201	0.34	N	042520	500	67 억	143805	N	N	9	N	N
66	20240618	160442	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-140	5	-1.11	343090900	27519	58.18	12550	12690	12400	16340	8800	12570	12467.61	1.12	-7527	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1681	-6.54	2.74	09	0.20	-1902.00	4536.00	29700	20230717	-58.15	11050	20240201	12.49	16600	-25.12	20240319	11050	12.49	20240201	29700	-58.15	20230717	11050	12.49	20240201	0.36	N	042520	500	67 억	151423	N	N	9	N	N
67	20240618	150440	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-170	5	-1.35	322717350	25878	54.71	12550	12690	12400	16340	8800	12570	12470.72	1.12	-7242	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1677	-6.52	2.73	09	0.19	-1902.00	4536.00	29700	20230717	-58.25	11050	20240201	12.22	16600	-25.30	20240319	11050	12.22	20240201	29700	-58.25	20230717	11050	12.22	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
68	20240618	140441	57	100.00	KOSDAQ	제약	N	N	N	N	N	12460	-110	5	-0.88	223514120	17882	37.80	12550	12690	12410	16340	8800	12570	12499.39	1.12	-5081	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1685	-6.55	2.75	09	0.13	-1902.00	4536.00	29700	20230717	-58.05	11050	20240201	12.76	16600	-24.94	20240319	11050	12.76	20240201	29700	-58.05	20230717	11050	12.76	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
69	20240618	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-150	5	-1.19	214577680	17163	36.28	12550	12690	12410	16340	8800	12570	12502.34	1.12	-4795	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1680	-6.53	2.74	09	0.13	-1902.00	4536.00	29700	20230717	-58.18	11050	20240201	12.40	16600	-25.18	20240319	11050	12.40	20240201	29700	-58.18	20230717	11050	12.40	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
70	20240618	120445	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	-120	5	-0.95	181342710	14487	30.63	12550	12690	12430	16340	8800	12570	12517.62	1.12	-3420	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1684	-6.55	2.74	09	0.11	-1902.00	4536.00	29700	20230717	-58.08	11050	20240201	12.67	16600	-25.00	20240319	11050	12.67	20240201	29700	-58.08	20230717	11050	12.67	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
71	20240618	110442	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	-70	5	-0.56	126143400	10067	21.28	12550	12690	12500	16340	8800	12570	12530.39	1.12	-2760	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1691	-6.57	2.76	09	0.07	-1902.00	4536.00	29700	20230717	-57.91	11050	20240201	13.12	16600	-24.70	20240319	11050	13.12	20240201	29700	-57.91	20230717	11050	13.12	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
72	20240618	100443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	-20	5	-0.16	65493570	5218	11.03	12550	12690	12500	16340	8800	12570	12551.47	1.12	-1208	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1698	-6.60	2.77	09	0.04	-1902.00	4536.00	29700	20230717	-57.74	11050	20240201	13.57	16600	-24.40	20240319	11050	13.57	20240201	29700	-57.74	20230717	11050	13.57	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
73	20240618	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	-50	5	-0.40	24884570	1983	4.19	12550	12690	12510	16340	8800	12570	12548.95	1.12	607	13323	12946	12723	12346	12123	12835	12235	68	3770	500	8790	10	1	13526367	1694	-6.58	2.76	09	0.01	-1902.00	4536.00	29700	20230717	-57.85	11050	20240201	13.30	16600	-24.58	20240319	11050	13.30	20240201	29700	-57.85	20230717	11050	13.30	20240201	0.36	N	042520	500	67 억	151423	N	N	5	N	N
74	20240617	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	-450	5	-3.46	598125390	47257	109.00	13020	13100	12500	16920	9120	13020	12656.87	1.18	-16523	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1700	-6.61	2.77	09	0.35	-1902.00	4536.00	29700	20230717	-57.68	11050	20240201	13.76	16600	-24.28	20240319	11050	13.76	20240201	29700	-57.68	20230717	11050	13.76	20240201	0.36	N	042520	500	67 억	159476	N	N	5	N	N
75	20240617	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	-470	5	-3.61	577956320	45651	105.29	13020	13100	12500	16920	9120	13020	12660.32	1.18	-16856	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1698	-6.60	2.77	09	0.34	-1902.00	4536.00	29700	20230717	-57.74	11050	20240201	13.57	16600	-24.40	20240319	11050	13.57	20240201	29700	-57.74	20230717	11050	13.57	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
76	20240617	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	-440	5	-3.38	460539970	36279	83.68	13020	13100	12570	16920	9120	13020	12694.40	1.18	-13661	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1702	-6.61	2.77	09	0.27	-1902.00	4536.00	29700	20230717	-57.64	11050	20240201	13.85	16600	-24.22	20240319	11050	13.85	20240201	29700	-57.64	20230717	11050	13.85	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
77	20240617	130439	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	-420	5	-3.23	340486340	26740	61.68	13020	13100	12580	16920	9120	13020	12733.22	1.18	-11556	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1704	-6.62	2.78	09	0.20	-1902.00	4536.00	29700	20230717	-57.58	11050	20240201	14.03	16600	-24.10	20240319	11050	14.03	20240201	29700	-57.58	20230717	11050	14.03	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
78	20240617	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	12610	-410	5	-3.15	256982070	20111	46.39	13020	13100	12580	16920	9120	13020	12778.18	1.18	-10142	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1706	-6.63	2.78	09	0.15	-1902.00	4536.00	29700	20230717	-57.54	11050	20240201	14.12	16600	-24.04	20240319	11050	14.12	20240201	29700	-57.54	20230717	11050	14.12	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
79	20240617	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-250	5	-1.92	141893630	11009	25.39	13020	13100	12700	16920	9120	13020	12888.88	1.18	-3291	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1727	-6.71	2.82	09	0.08	-1902.00	4536.00	29700	20230717	-57.00	11050	20240201	15.57	16600	-23.07	20240319	11050	15.57	20240201	29700	-57.00	20230717	11050	15.57	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
80	20240617	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-130	5	-1.00	77413770	5961	13.75	13020	13100	12860	16920	9120	13020	12986.71	1.18	-1737	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1744	-6.78	2.84	09	0.04	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
81	20240617	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	30	2	0.23	12937140	990	2.28	13020	13100	13020	16920	9120	13020	13067.82	1.18	-4	13753	13386	13163	12796	12573	13570	12980	68	3900	500	9110	10	1	13526367	1765	-6.86	2.88	09	0.01	-1902.00	4536.00	29700	20230717	-56.06	11050	20240201	18.10	16600	-21.39	20240319	11050	18.10	20240201	29700	-56.06	20230717	11050	18.10	20240201	0.36	N	042520	500	67 억	159476	N	N	14	N	N
82	20240614	160402	57	100.00	KOSDAQ	제약	N	N	N	N	N	13020	20	2	0.15	572956440	43348	227.68	13000	13530	12940	16900	9100	13000	13217.61	1.16	2924	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1761	-6.85	2.87	09	0.32	-1902.00	4536.00	29700	20230717	-56.16	11050	20240201	17.83	16600	-21.57	20240319	11050	17.83	20240201	29700	-56.16	20230717	11050	17.83	20240201	0.36	N	042520	500	67 억	156653	N	N	14	N	N
83	20240614	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	100	2	0.77	539799620	40806	214.33	13000	13530	12940	16900	9100	13000	13228.44	1.16	3628	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1772	-6.89	2.89	09	0.30	-1902.00	4536.00	29700	20230717	-55.89	11050	20240201	18.55	16600	-21.08	20240319	11050	18.55	20240201	29700	-55.89	20230717	11050	18.55	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
84	20240614	140402	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	70	2	0.54	521961270	39440	207.15	13000	13530	12940	16900	9100	13000	13234.31	1.16	3769	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1768	-6.87	2.88	09	0.29	-1902.00	4536.00	29700	20230717	-55.99	11050	20240201	18.28	16600	-21.27	20240319	11050	18.28	20240201	29700	-55.99	20230717	11050	18.28	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
85	20240614	130403	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	120	2	0.92	483386520	36495	191.69	13000	13530	12940	16900	9100	13000	13245.28	1.16	3832	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1775	-6.90	2.89	09	0.27	-1902.00	4536.00	29700	20230717	-55.82	11050	20240201	18.73	16600	-20.96	20240319	11050	18.73	20240201	29700	-55.82	20230717	11050	18.73	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
86	20240614	120405	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	40	2	0.31	439650690	33158	174.16	13000	13530	12940	16900	9100	13000	13259.26	1.16	3548	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1764	-6.86	2.87	09	0.25	-1902.00	4536.00	29700	20230717	-56.09	11050	20240201	18.01	16600	-21.45	20240319	11050	18.01	20240201	29700	-56.09	20230717	11050	18.01	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
87	20240614	110430	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	210	2	1.62	386226640	29086	152.77	13000	13530	12940	16900	9100	13000	13278.78	1.16	3543	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1787	-6.95	2.91	09	0.22	-1902.00	4536.00	29700	20230717	-55.52	11050	20240201	19.55	16600	-20.42	20240319	11050	19.55	20240201	29700	-55.52	20230717	11050	19.55	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
88	20240614	100430	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	500	2	3.85	264387130	19989	104.99	13000	13500	12940	16900	9100	13000	13226.63	1.16	6717	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1826	-7.10	2.98	09	0.15	-1902.00	4536.00	29700	20230717	-54.55	11050	20240201	22.17	16600	-18.67	20240319	11050	22.17	20240201	29700	-54.55	20230717	11050	22.17	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
89	20240614	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	120	2	0.92	6262320	480	2.52	13000	13190	13000	16900	9100	13000	13046.50	1.16	-125	13273	13136	12933	12796	12593	13205	12865	68	3900	500	9100	10	1	13526367	1775	-6.90	2.89	09	0.00	-1902.00	4536.00	29700	20230717	-55.82	11050	20240201	18.73	16600	-20.96	20240319	11050	18.73	20240201	29700	-55.82	20230717	11050	18.73	20240201	0.36	N	042520	500	67 억	156653	N	N	3	N	N
90	20240613	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	300	2	2.36	243091870	18851	100.31	12800	13070	12730	16510	8890	12700	12895.44	1.10	7397	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1758	-6.83	2.87	09	0.14	-1902.00	4536.00	29700	20230717	-56.23	11050	20240201	17.65	16600	-21.69	20240319	11050	17.65	20240201	29700	-56.23	20230717	11050	17.65	20240201	0.36	N	042520	500	67 억	149256	N	N	3	N	N
91	20240613	150435	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	290	2	2.28	238697930	18513	98.51	12800	13070	12730	16510	8890	12700	12893.53	1.10	7377	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1757	-6.83	2.86	09	0.14	-1902.00	4536.00	29700	20230717	-56.26	11050	20240201	17.56	16600	-21.75	20240319	11050	17.56	20240201	29700	-56.26	20230717	11050	17.56	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
92	20240613	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	300	2	2.36	229600520	17812	94.78	12800	13070	12730	16510	8890	12700	12890.22	1.10	7100	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1758	-6.83	2.87	09	0.13	-1902.00	4536.00	29700	20230717	-56.23	11050	20240201	17.65	16600	-21.69	20240319	11050	17.65	20240201	29700	-56.23	20230717	11050	17.65	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
93	20240613	130430	57	100.00	KOSDAQ	제약	N	N	N	N	N	13020	320	2	2.52	207039130	16073	85.53	12800	13070	12730	16510	8890	12700	12881.18	1.10	7587	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1761	-6.85	2.87	09	0.12	-1902.00	4536.00	29700	20230717	-56.16	11050	20240201	17.83	16600	-21.57	20240319	11050	17.83	20240201	29700	-56.16	20230717	11050	17.83	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
94	20240613	120432	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	310	2	2.44	177706140	13818	73.53	12800	13070	12730	16510	8890	12700	12860.48	1.10	6461	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1760	-6.84	2.87	09	0.10	-1902.00	4536.00	29700	20230717	-56.20	11050	20240201	17.74	16600	-21.63	20240319	11050	17.74	20240201	29700	-56.20	20230717	11050	17.74	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
95	20240613	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	230	2	1.81	97612300	7636	40.63	12800	12930	12730	16510	8890	12700	12783.17	1.10	2647	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1749	-6.80	2.85	09	0.06	-1902.00	4536.00	29700	20230717	-56.46	11050	20240201	17.01	16600	-22.11	20240319	11050	17.01	20240201	29700	-56.46	20230717	11050	17.01	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
96	20240613	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	80	2	0.63	54200650	4248	22.60	12800	12800	12730	16510	8890	12700	12759.10	1.10	629	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1729	-6.72	2.82	09	0.03	-1902.00	4536.00	29700	20230717	-56.97	11050	20240201	15.66	16600	-23.01	20240319	11050	15.66	20240201	29700	-56.97	20230717	11050	15.66	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
97	20240613	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	100	2	0.79	755200	59	0.31	12800	12800	12800	16510	8890	12700	12800.00	1.10	0	13126	12912	12786	12572	12446	12850	12510	68	3810	500	8890	10	1	13526367	1731	-6.73	2.82	09	0.00	-1902.00	4536.00	29700	20230717	-56.90	11050	20240201	15.84	16600	-22.89	20240319	11050	15.84	20240201	29700	-56.90	20230717	11050	15.84	20240201	0.36	N	042520	500	67 억	149256	N	N	2	N	N
98	20240612	160425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-190	5	-1.47	240050580	18754	84.12	13000	13000	12660	16750	9030	12890	12799.97	1.13	-3740	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1718	-6.68	2.80	09	0.14	-1902.00	4536.00	29700	20230717	-57.24	11050	20240201	14.93	16600	-23.49	20240319	11050	14.93	20240201	29700	-57.24	20230717	11050	14.93	20240201	0.35	N	042520	500	67 억	152550	N	N	2	N	N
99	20240612	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	-170	5	-1.32	216729680	16917	75.88	13000	13000	12660	16750	9030	12890	12811.35	1.13	-3461	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1721	-6.69	2.80	09	0.13	-1902.00	4536.00	29700	20230717	-57.17	11050	20240201	15.11	16600	-23.37	20240319	11050	15.11	20240201	29700	-57.17	20230717	11050	15.11	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
100	20240612	140427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	-160	5	-1.24	181243040	14123	63.35	13000	13000	12730	16750	9030	12890	12833.18	1.13	-3366	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1722	-6.69	2.81	09	0.10	-1902.00	4536.00	29700	20230717	-57.14	11050	20240201	15.20	16600	-23.31	20240319	11050	15.20	20240201	29700	-57.14	20230717	11050	15.20	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
101	20240612	130426	57	100.00	KOSDAQ	제약	N	N	N	N	N	12760	-130	5	-1.01	145545260	11322	50.78	13000	13000	12750	16750	9030	12890	12855.08	1.13	-1654	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1726	-6.71	2.81	09	0.08	-1902.00	4536.00	29700	20230717	-57.04	11050	20240201	15.48	16600	-23.13	20240319	11050	15.48	20240201	29700	-57.04	20230717	11050	15.48	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
102	20240612	120425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-90	5	-0.70	118585750	9212	41.32	13000	13000	12790	16750	9030	12890	12872.96	1.13	-1131	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1731	-6.73	2.82	09	0.07	-1902.00	4536.00	29700	20230717	-56.90	11050	20240201	15.84	16600	-22.89	20240319	11050	15.84	20240201	29700	-56.90	20230717	11050	15.84	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
103	20240612	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-20	5	-0.16	88249670	6843	30.69	13000	13000	12810	16750	9030	12890	12896.34	1.13	-754	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1741	-6.77	2.84	09	0.05	-1902.00	4536.00	29700	20230717	-56.67	11050	20240201	16.47	16600	-22.47	20240319	11050	16.47	20240201	29700	-56.67	20230717	11050	16.47	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
104	20240612	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	80	2	0.62	50887100	3942	17.68	13000	13000	12840	16750	9030	12890	12908.95	1.13	206	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1754	-6.82	2.86	09	0.03	-1902.00	4536.00	29700	20230717	-56.33	11050	20240201	17.38	16600	-21.87	20240319	11050	17.38	20240201	29700	-56.33	20230717	11050	17.38	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
105	20240612	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	-50	5	-0.39	7284800	566	2.54	13000	13000	12840	16750	9030	12890	12870.67	1.13	-65	13350	13120	12940	12710	12530	13030	12620	68	3860	500	9020	10	1	13526367	1737	-6.75	2.83	09	0.00	-1902.00	4536.00	29700	20230717	-56.77	11050	20240201	16.20	16600	-22.65	20240319	11050	16.20	20240201	29700	-56.77	20230717	11050	16.20	20240201	0.35	N	042520	500	67 억	152550	N	N	9	N	N
106	20240610	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	260	2	2.05	259783550	20185	107.92	12690	13040	12660	16490	8890	12690	12869.96	1.10	7071	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1752	-6.81	2.85	09	0.15	-1902.00	4536.00	29700	20230717	-56.40	11050	20240201	17.19	16600	-21.99	20240319	11050	17.19	20240201	29700	-56.40	20230717	11050	17.19	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
107	20240610	150426	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	240	2	1.89	250155070	19441	103.95	12690	13040	12660	16490	8890	12690	12867.42	1.10	7345	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1749	-6.80	2.85	09	0.14	-1902.00	4536.00	29700	20230717	-56.46	11050	20240201	17.01	16600	-22.11	20240319	11050	17.01	20240201	29700	-56.46	20230717	11050	17.01	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
108	20240610	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	310	2	2.44	223636570	17396	93.01	12690	13040	12660	16490	8890	12690	12855.65	1.10	7552	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1758	-6.83	2.87	09	0.13	-1902.00	4536.00	29700	20230717	-56.23	11050	20240201	17.65	16600	-21.69	20240319	11050	17.65	20240201	29700	-56.23	20230717	11050	17.65	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
109	20240610	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	110	2	0.87	135818820	10602	56.69	12690	12930	12660	16490	8890	12690	12810.70	1.10	3148	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1731	-6.73	2.82	09	0.08	-1902.00	4536.00	29700	20230717	-56.90	11050	20240201	15.84	16600	-22.89	20240319	11050	15.84	20240201	29700	-56.90	20230717	11050	15.84	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
110	20240610	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	130	2	1.02	126345880	9863	52.73	12690	12930	12660	16490	8890	12690	12810.11	1.10	3037	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1734	-6.74	2.83	09	0.07	-1902.00	4536.00	29700	20230717	-56.84	11050	20240201	16.02	16600	-22.77	20240319	11050	16.02	20240201	29700	-56.84	20230717	11050	16.02	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
111	20240610	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	170	2	1.34	119675060	9342	49.95	12690	12930	12660	16490	8890	12690	12810.46	1.10	3042	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1739	-6.76	2.84	09	0.07	-1902.00	4536.00	29700	20230717	-56.70	11050	20240201	16.38	16600	-22.53	20240319	11050	16.38	20240201	29700	-56.70	20230717	11050	16.38	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
112	20240610	100423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	180	2	1.42	71331480	5582	29.85	12690	12910	12660	16490	8890	12690	12778.87	1.10	922	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1741	-6.77	2.84	09	0.04	-1902.00	4536.00	29700	20230717	-56.67	11050	20240201	16.47	16600	-22.47	20240319	11050	16.47	20240201	29700	-56.67	20230717	11050	16.47	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
113	20240610	090428	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	200	2	1.58	17301090	1358	7.26	12690	12910	12690	16490	8890	12690	12740.20	1.10	-253	13156	12922	12756	12522	12356	13040	12640	68	3800	500	8880	10	1	13526367	1744	-6.78	2.84	09	0.01	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.35	N	042520	500	67 억	148250	N	N	9	N	N
114	20240607	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	10	2	0.08	237161140	18701	84.42	12680	12990	12590	16480	8880	12680	12681.74	1.06	4937	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1716	-6.67	2.80	09	0.14	-1902.00	4536.00	29700	20230717	-57.27	11050	20240201	14.84	16600	-23.55	20240319	11050	14.84	20240201	29700	-57.27	20230717	11050	14.84	20240201	0.34	N	042520	500	67 억	143345	N	N	9	N	N
115	20240607	150439	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	70	2	0.55	224767750	17727	80.02	12680	12990	12590	16480	8880	12680	12679.40	1.06	4740	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1725	-6.70	2.81	09	0.13	-1902.00	4536.00	29700	20230717	-57.07	11050	20240201	15.38	16600	-23.19	20240319	11050	15.38	20240201	29700	-57.07	20230717	11050	15.38	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
116	20240607	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	40	2	0.32	202437210	15971	72.10	12680	12990	12590	16480	8880	12680	12675.30	1.06	4128	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1721	-6.69	2.80	09	0.12	-1902.00	4536.00	29700	20230717	-57.17	11050	20240201	15.11	16600	-23.37	20240319	11050	15.11	20240201	29700	-57.17	20230717	11050	15.11	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
117	20240607	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	40	2	0.32	163778310	12934	58.39	12680	12990	12590	16480	8880	12680	12662.62	1.06	3925	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1721	-6.69	2.80	09	0.10	-1902.00	4536.00	29700	20230717	-57.17	11050	20240201	15.11	16600	-23.37	20240319	11050	15.11	20240201	29700	-57.17	20230717	11050	15.11	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
118	20240607	120437	57	100.00	KOSDAQ	제약	N	N	N	N	N	12780	100	2	0.79	147420140	11648	52.58	12680	12990	12590	16480	8880	12680	12656.26	1.06	4016	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1729	-6.72	2.82	09	0.09	-1902.00	4536.00	29700	20230717	-56.97	11050	20240201	15.66	16600	-23.01	20240319	11050	15.66	20240201	29700	-56.97	20230717	11050	15.66	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
119	20240607	110435	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	-40	5	-0.32	99686110	7879	35.57	12680	12990	12590	16480	8880	12680	12652.13	1.06	664	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1710	-6.65	2.79	09	0.06	-1902.00	4536.00	29700	20230717	-57.44	11050	20240201	14.39	16600	-23.86	20240319	11050	14.39	20240201	29700	-57.44	20230717	11050	14.39	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
120	20240607	100435	57	100.00	KOSDAQ	제약	N	N	N	N	N	12610	-70	5	-0.55	43560250	3430	15.48	12680	12990	12610	16480	8880	12680	12699.78	1.06	431	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1706	-6.63	2.78	09	0.03	-1902.00	4536.00	29700	20230717	-57.54	11050	20240201	14.12	16600	-24.04	20240319	11050	14.12	20240201	29700	-57.54	20230717	11050	14.12	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
121	20240607	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	210	2	1.66	7477710	579	2.61	12680	12990	12680	16480	8880	12680	12914.87	1.06	-34	13086	12882	12726	12522	12366	12805	12445	68	3800	500	8870	10	1	13526367	1744	-6.78	2.84	09	0.00	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.34	N	042520	500	67 억	143345	N	N	0	N	N
122	20240605	160432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-40	5	-0.31	279357810	22151	102.54	12750	12930	12570	16530	8910	12720	12611.52	1.08	-2267	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1715	-6.67	2.80	09	0.16	-1902.00	4536.00	29700	20230717	-57.31	11050	20240201	14.75	16600	-23.61	20240319	11050	14.75	20240201	29700	-57.31	20230717	11050	14.75	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
123	20240605	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-40	5	-0.31	259097990	20553	95.14	12750	12930	12570	16530	8910	12720	12606.33	1.08	-2339	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1715	-6.67	2.80	09	0.15	-1902.00	4536.00	29700	20230717	-57.31	11050	20240201	14.75	16600	-23.61	20240319	11050	14.75	20240201	29700	-57.31	20230717	11050	14.75	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
124	20240605	140431	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	-80	5	-0.63	251401930	19946	92.33	12750	12930	12570	16530	8910	12720	12604.13	1.08	-2324	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1710	-6.65	2.79	09	0.15	-1902.00	4536.00	29700	20230717	-57.44	11050	20240201	14.39	16600	-23.86	20240319	11050	14.39	20240201	29700	-57.44	20230717	11050	14.39	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
125	20240605	130434	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-70	5	-0.55	181759830	14412	66.72	12750	12930	12570	16530	8910	12720	12611.70	1.08	-1685	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1711	-6.65	2.79	09	0.11	-1902.00	4536.00	29700	20230717	-57.41	11050	20240201	14.48	16600	-23.80	20240319	11050	14.48	20240201	29700	-57.41	20230717	11050	14.48	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
126	20240605	120432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12660	-60	5	-0.47	173134490	13729	63.55	12750	12930	12570	16530	8910	12720	12610.86	1.08	-1551	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1712	-6.66	2.79	09	0.10	-1902.00	4536.00	29700	20230717	-57.37	11050	20240201	14.57	16600	-23.73	20240319	11050	14.57	20240201	29700	-57.37	20230717	11050	14.57	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
127	20240605	110434	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-50	5	-0.39	155276800	12312	56.99	12750	12930	12570	16530	8910	12720	12611.83	1.08	-1498	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1714	-6.66	2.79	09	0.09	-1902.00	4536.00	29700	20230717	-57.34	11050	20240201	14.66	16600	-23.67	20240319	11050	14.66	20240201	29700	-57.34	20230717	11050	14.66	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
128	20240605	100434	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	-150	5	-1.18	142558590	11306	52.34	12750	12930	12570	16530	8910	12720	12609.11	1.08	-1478	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1700	-6.61	2.77	09	0.08	-1902.00	4536.00	29700	20230717	-57.68	11050	20240201	13.76	16600	-24.28	20240319	11050	13.76	20240201	29700	-57.68	20230717	11050	13.76	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
129	20240605	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	12600	-120	5	-0.94	6204850	486	2.25	12750	12930	12600	16530	8910	12720	12767.18	1.08	-126	12986	12852	12716	12582	12446	12920	12650	68	3810	500	8900	10	1	13526367	1704	-6.62	2.78	09	0.00	-1902.00	4536.00	29700	20230717	-57.58	11050	20240201	14.03	16600	-24.10	20240319	11050	14.03	20240201	29700	-57.58	20230717	11050	14.03	20240201	0.32	N	042520	500	67 억	145610	N	N	10	N	N
130	20240604	160429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	-130	5	-1.01	272678770	21557	109.81	12640	12850	12580	16700	9000	12850	12649.20	1.09	-2366	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1721	-6.69	2.80	09	0.16	-1902.00	4536.00	29700	20230717	-57.17	11050	20240201	15.11	16600	-23.37	20240319	11050	15.11	20240201	29700	-57.17	20230717	11050	15.11	20240201	0.33	N	042520	500	67 억	147926	N	N	10	N	N
131	20240604	150430	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-200	5	-1.56	233052890	18419	93.83	12640	12850	12580	16700	9000	12850	12652.85	1.09	-802	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1711	-6.65	2.79	09	0.14	-1902.00	4536.00	29700	20230717	-57.41	11050	20240201	14.48	16600	-23.80	20240319	11050	14.48	20240201	29700	-57.41	20230717	11050	14.48	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
132	20240604	140431	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	-230	5	-1.79	182349120	14424	73.48	12640	12850	12580	16700	9000	12850	12642.06	1.09	307	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1707	-6.64	2.78	09	0.11	-1902.00	4536.00	29700	20230717	-57.51	11050	20240201	14.21	16600	-23.98	20240319	11050	14.21	20240201	29700	-57.51	20230717	11050	14.21	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
133	20240604	130429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	-230	5	-1.79	175129430	13852	70.56	12640	12850	12580	16700	9000	12850	12642.90	1.09	335	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1707	-6.64	2.78	09	0.10	-1902.00	4536.00	29700	20230717	-57.51	11050	20240201	14.21	16600	-23.98	20240319	11050	14.21	20240201	29700	-57.51	20230717	11050	14.21	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
134	20240604	120429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	-160	5	-1.25	152153720	12031	61.29	12640	12850	12580	16700	9000	12850	12646.81	1.09	242	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1716	-6.67	2.80	09	0.09	-1902.00	4536.00	29700	20230717	-57.27	11050	20240201	14.84	16600	-23.55	20240319	11050	14.84	20240201	29700	-57.27	20230717	11050	14.84	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
135	20240604	110426	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-150	5	-1.17	111485890	8812	44.89	12640	12850	12580	16700	9000	12850	12651.60	1.09	-91	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1718	-6.68	2.80	09	0.07	-1902.00	4536.00	29700	20230717	-57.24	11050	20240201	14.93	16600	-23.49	20240319	11050	14.93	20240201	29700	-57.24	20230717	11050	14.93	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
136	20240604	100427	57	100.00	KOSDAQ	제약	N	N	N	N	N	12660	-190	5	-1.48	87991470	6961	35.46	12640	12850	12580	16700	9000	12850	12640.64	1.09	497	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1712	-6.66	2.79	09	0.05	-1902.00	4536.00	29700	20230717	-57.37	11050	20240201	14.57	16600	-23.73	20240319	11050	14.57	20240201	29700	-57.37	20230717	11050	14.57	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
137	20240604	090429	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	0	3	0.00	4930230	388	1.98	12640	12850	12640	16700	9000	12850	12706.78	1.09	80	13270	13060	12760	12550	12250	12910	12400	68	3850	500	8990	10	1	13526367	1738	-6.76	2.83	09	0.00	-1902.00	4536.00	29700	20230717	-56.73	11050	20240201	16.29	16600	-22.59	20240319	11050	16.29	20240201	29700	-56.73	20230717	11050	16.29	20240201	0.33	N	042520	500	67 억	147926	N	N	6	N	N
138	20240603	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	-110	5	-0.85	251887820	19626	87.99	12970	12970	12460	16840	9080	12960	12834.39	1.11	-2040	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1738	-6.76	2.83	09	0.15	-1902.00	4536.00	29700	20230717	-56.73	11050	20240201	16.29	16600	-22.59	20240319	11050	16.29	20240201	29700	-56.73	20230717	11050	16.29	20240201	0.32	N	042520	500	67 억	149966	N	N	6	N	N
139	20240603	150425	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	-120	5	-0.93	228728330	17820	79.89	12970	12970	12460	16840	9080	12960	12835.48	1.11	-1959	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1737	-6.75	2.83	09	0.13	-1902.00	4536.00	29700	20230717	-56.77	11050	20240201	16.20	16600	-22.65	20240319	11050	16.20	20240201	29700	-56.77	20230717	11050	16.20	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N
140	20240603	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	12830	-130	5	-1.00	217310770	16931	75.91	12970	12970	12460	16840	9080	12960	12835.08	1.11	-1802	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1735	-6.75	2.83	09	0.13	-1902.00	4536.00	29700	20230717	-56.80	11050	20240201	16.11	16600	-22.71	20240319	11050	16.11	20240201	29700	-56.80	20230717	11050	16.11	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N
141	20240603	130424	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-30	5	-0.23	192335770	14981	67.16	12970	12970	12460	16840	9080	12960	12838.65	1.11	-1511	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1749	-6.80	2.85	09	0.11	-1902.00	4536.00	29700	20230717	-56.46	11050	20240201	17.01	16600	-22.11	20240319	11050	17.01	20240201	29700	-56.46	20230717	11050	17.01	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N
142	20240603	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	-120	5	-0.93	181686760	14155	63.46	12970	12970	12460	16840	9080	12960	12835.52	1.11	-1349	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1737	-6.75	2.83	09	0.10	-1902.00	4536.00	29700	20230717	-56.77	11050	20240201	16.20	16600	-22.65	20240319	11050	16.20	20240201	29700	-56.77	20230717	11050	16.20	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N
143	20240603	110422	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-70	5	-0.54	135224690	10521	47.17	12970	12970	12460	16840	9080	12960	12852.84	1.11	-1203	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1744	-6.78	2.84	09	0.08	-1902.00	4536.00	29700	20230717	-56.60	11050	20240201	16.65	16600	-22.35	20240319	11050	16.65	20240201	29700	-56.60	20230717	11050	16.65	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N
144	20240603	100420	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	-80	5	-0.62	59646760	4639	20.80	12970	12970	12460	16840	9080	12960	12857.68	1.11	-992	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1742	-6.77	2.84	09	0.03	-1902.00	4536.00	29700	20230717	-56.63	11050	20240201	16.56	16600	-22.41	20240319	11050	16.56	20240201	29700	-56.63	20230717	11050	16.56	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N
145	20240603	090420	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	10	2	0.08	12637740	978	4.38	12970	12970	12460	16840	9080	12960	12922.02	1.11	-594	13306	13132	12786	12612	12266	13220	12700	68	3880	500	9070	10	1	13526367	1754	-6.82	2.86	09	0.01	-1902.00	4536.00	29700	20230717	-56.33	11050	20240201	17.38	16600	-21.87	20240319	11050	17.38	20240201	29700	-56.33	20230717	11050	17.38	20240201	0.32	N	042520	500	67 억	149966	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History