KissMeData/138610/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

64 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	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	-360	5	-1.93	1157485660	62610	27.54	19000	19000	18250	24150	13030	18610	18487.41	0.46	-12236	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1877	-29.44	6.41	12	0.61	-620.00	2846.00	25900	20230911	-29.54	11430	20230717	59.67	25750	-29.13	20240105	16000	14.06	20240528	25900	-29.54	20230911	11430	59.67	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
3	20240628	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-290	5	-1.56	1092110210	59031	25.96	19000	19000	18270	24150	13030	18610	18500.62	0.46	-12234	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1884	-29.55	6.44	12	0.57	-620.00	2846.00	25900	20230911	-29.27	11430	20230717	60.28	25750	-28.85	20240105	16000	14.50	20240528	25900	-29.27	20230911	11430	60.28	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
4	20240628	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	-320	5	-1.72	1038446960	56105	24.67	19000	19000	18270	24150	13030	18610	18508.99	0.46	-11583	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1881	-29.50	6.43	12	0.55	-620.00	2846.00	25900	20230911	-29.38	11430	20230717	60.02	25750	-28.97	20240105	16000	14.31	20240528	25900	-29.38	20230911	11430	60.02	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
5	20240628	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	-260	5	-1.40	917925780	49521	21.78	19000	19000	18330	24150	13030	18610	18536.09	0.46	-10749	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1887	-29.60	6.45	12	0.48	-620.00	2846.00	25900	20230911	-29.15	11430	20230717	60.54	25750	-28.74	20240105	16000	14.69	20240528	25900	-29.15	20230911	11430	60.54	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
6	20240628	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-210	5	-1.13	814230390	43873	19.30	19000	19000	18380	24150	13030	18610	18558.80	0.46	-8551	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1892	-29.68	6.47	12	0.43	-620.00	2846.00	25900	20230911	-28.96	11430	20230717	60.98	25750	-28.54	20240105	16000	15.00	20240528	25900	-28.96	20230911	11430	60.98	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
7	20240628	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	-220	5	-1.18	754338780	40619	17.86	19000	19000	18380	24150	13030	18610	18571.08	0.46	-7493	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1891	-29.66	6.46	12	0.40	-620.00	2846.00	25900	20230911	-29.00	11430	20230717	60.89	25750	-28.58	20240105	16000	14.94	20240528	25900	-29.00	20230911	11430	60.89	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
8	20240628	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	18560	-50	5	-0.27	507379390	27234	11.98	19000	19000	18470	24150	13030	18610	18630.37	0.46	-4786	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1908	-29.94	6.52	12	0.26	-620.00	2846.00	25900	20230911	-28.34	11430	20230717	62.38	25750	-27.92	20240105	16000	16.00	20240528	25900	-28.34	20230911	11430	62.38	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
9	20240628	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	-70	5	-0.38	173965560	9327	4.10	19000	19000	18470	24150	13030	18610	18651.82	0.46	-2882	19650	19130	18600	18080	17550	19390	18340	51	5540	500	13390	10	1	10282493	1906	-29.90	6.51	12	0.09	-620.00	2846.00	25900	20230911	-28.42	11430	20230717	62.20	25750	-28.00	20240105	16000	15.88	20240528	25900	-28.42	20230911	11430	62.20	20230717	1.70	N	138610	500	51 억	47113	N	N	0	N	N
10	20240627	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	18610	480	2	2.65	4212968030	226010	391.26	18070	19120	18070	23550	12700	18130	18640.65	0.41	4234	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1914	-30.02	6.54	12	2.20	-620.00	2846.00	25900	20230911	-28.15	11430	20230717	62.82	25750	-27.73	20240105	16000	16.31	20240528	25900	-28.15	20230911	11430	62.82	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
11	20240627	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	18610	480	2	2.65	4085420870	219158	379.40	18070	19120	18070	23550	12700	18130	18641.44	0.41	3869	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1914	-30.02	6.54	12	2.13	-620.00	2846.00	25900	20230911	-28.15	11430	20230717	62.82	25750	-27.73	20240105	16000	16.31	20240528	25900	-28.15	20230911	11430	62.82	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
12	20240627	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	18570	440	2	2.43	3846924320	206369	357.26	18070	19120	18070	23550	12700	18130	18641.00	0.41	3516	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1909	-29.95	6.52	12	2.01	-620.00	2846.00	25900	20230911	-28.30	11430	20230717	62.47	25750	-27.88	20240105	16000	16.06	20240528	25900	-28.30	20230911	11430	62.47	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
13	20240627	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	640	2	3.53	3025350680	162362	281.07	18070	19120	18070	23550	12700	18130	18633.37	0.41	8831	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1930	-30.27	6.60	12	1.58	-620.00	2846.00	25900	20230911	-27.53	11430	20230717	64.22	25750	-27.11	20240105	16000	17.31	20240528	25900	-27.53	20230911	11430	64.22	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
14	20240627	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	410	2	2.26	2658066970	142695	247.03	18070	19120	18070	23550	12700	18130	18627.61	0.41	2676	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1906	-29.90	6.51	12	1.39	-620.00	2846.00	25900	20230911	-28.42	11430	20230717	62.20	25750	-28.00	20240105	16000	15.88	20240528	25900	-28.42	20230911	11430	62.20	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
15	20240627	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	18530	400	2	2.21	2449768710	131449	227.56	18070	19120	18070	23550	12700	18130	18636.65	0.41	2291	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1905	-29.89	6.51	12	1.28	-620.00	2846.00	25900	20230911	-28.46	11430	20230717	62.12	25750	-28.04	20240105	16000	15.81	20240528	25900	-28.46	20230911	11430	62.12	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
16	20240627	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	470	2	2.59	1927351520	103136	178.54	18070	19120	18070	23550	12700	18130	18687.48	0.41	7603	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1913	-30.00	6.54	12	1.00	-620.00	2846.00	25900	20230911	-28.19	11430	20230717	62.73	25750	-27.77	20240105	16000	16.25	20240528	25900	-28.19	20230911	11430	62.73	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
17	20240627	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	180	2	0.99	25164430	1386	2.40	18070	18350	18070	23550	12700	18130	18156.15	0.41	-47	18870	18500	18200	17830	17530	18685	18015	51	5420	500	13050	10	1	10282493	1883	-29.53	6.43	12	0.01	-620.00	2846.00	25900	20230911	-29.31	11430	20230717	60.19	25750	-28.89	20240105	16000	14.44	20240528	25900	-29.31	20230911	11430	60.19	20230717	1.73	N	138610	500	51 억	42640	N	N	395	N	N
18	20240626	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	18130	-30	5	-0.17	1046120440	57071	109.44	17900	18570	17900	23600	12720	18160	18330.67	0.44	-2195	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1864	-29.24	6.37	12	0.56	-620.00	2846.00	25900	20230911	-30.00	11430	20230717	58.62	25750	-29.59	20240105	16000	13.31	20240528	25900	-30.00	20230911	11430	58.62	20230717	1.78	N	138610	500	51 억	44990	N	N	395	N	N
19	20240626	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	-20	5	-0.11	1016809470	55455	106.34	17900	18570	17900	23600	12720	18160	18335.76	0.44	-2195	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1865	-29.26	6.37	12	0.54	-620.00	2846.00	25900	20230911	-29.96	11430	20230717	58.71	25750	-29.55	20240105	16000	13.38	20240528	25900	-29.96	20230911	11430	58.71	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
20	20240626	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	130	2	0.72	921013590	50191	96.25	17900	18570	17900	23600	12720	18160	18350.17	0.44	-1706	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1881	-29.50	6.43	12	0.49	-620.00	2846.00	25900	20230911	-29.38	11430	20230717	60.02	25750	-28.97	20240105	16000	14.31	20240528	25900	-29.38	20230911	11430	60.02	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
21	20240626	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	18330	170	2	0.94	846416060	46108	88.42	17900	18570	17900	23600	12720	18160	18357.25	0.44	206	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1885	-29.56	6.44	12	0.45	-620.00	2846.00	25900	20230911	-29.23	11430	20230717	60.37	25750	-28.82	20240105	16000	14.56	20240528	25900	-29.23	20230911	11430	60.37	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
22	20240626	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	90	2	0.50	781484770	42559	81.61	17900	18570	17900	23600	12720	18160	18362.39	0.44	379	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1877	-29.44	6.41	12	0.41	-620.00	2846.00	25900	20230911	-29.54	11430	20230717	59.67	25750	-29.13	20240105	16000	14.06	20240528	25900	-29.54	20230911	11430	59.67	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
23	20240626	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	130	2	0.72	679127590	36948	70.85	17900	18570	17900	23600	12720	18160	18380.63	0.44	-321	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1881	-29.50	6.43	12	0.36	-620.00	2846.00	25900	20230911	-29.38	11430	20230717	60.02	25750	-28.97	20240105	16000	14.31	20240528	25900	-29.38	20230911	11430	60.02	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
24	20240626	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	18470	310	2	1.71	580772030	31596	60.59	17900	18570	17900	23600	12720	18160	18381.19	0.44	-714	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1899	-29.79	6.49	12	0.31	-620.00	2846.00	25900	20230911	-28.69	11430	20230717	61.59	25750	-28.27	20240105	16000	15.44	20240528	25900	-28.69	20230911	11430	61.59	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
25	20240626	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	140	2	0.77	82479350	4576	8.77	17900	18310	17900	23600	12720	18160	18024.33	0.44	563	18653	18406	18033	17786	17413	18530	17910	51	5440	500	13070	10	1	10282493	1882	-29.52	6.43	12	0.04	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16000	14.38	20240528	25900	-29.34	20230911	11430	60.10	20230717	1.78	N	138610	500	51 억	44990	N	N	100	N	N
26	20240625	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	18160	100	2	0.55	923752470	51601	56.78	18000	18280	17660	23450	12650	18060	17901.80	0.38	5471	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1867	-29.29	6.38	12	0.50	-620.00	2846.00	25900	20230911	-29.88	11430	20230717	58.88	25750	-29.48	20240105	16000	13.50	20240528	25900	-29.88	20230911	11430	58.88	20230717	1.66	N	138610	500	51 억	39391	N	N	100	N	N
27	20240625	150847	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	-10	5	-0.06	827436600	46287	50.93	18000	18280	17660	23450	12650	18060	17876.22	0.38	5625	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1856	-29.11	6.34	12	0.45	-620.00	2846.00	25900	20230911	-30.31	11430	20230717	57.92	25750	-29.90	20240105	16000	12.81	20240528	25900	-30.31	20230911	11430	57.92	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
28	20240625	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	17830	-230	5	-1.27	683148070	38255	42.09	18000	18280	17660	23450	12650	18060	17857.75	0.38	2315	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1833	-28.76	6.26	12	0.37	-620.00	2846.00	25900	20230911	-31.16	11430	20230717	55.99	25750	-30.76	20240105	16000	11.44	20240528	25900	-31.16	20230911	11430	55.99	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
29	20240625	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	-200	5	-1.11	628756990	35209	38.74	18000	18280	17660	23450	12650	18060	17857.85	0.38	1788	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1836	-28.81	6.28	12	0.34	-620.00	2846.00	25900	20230911	-31.04	11430	20230717	56.26	25750	-30.64	20240105	16000	11.62	20240528	25900	-31.04	20230911	11430	56.26	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
30	20240625	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	-380	5	-2.10	592205910	33151	36.48	18000	18280	17660	23450	12650	18060	17863.89	0.38	1026	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1818	-28.52	6.21	12	0.32	-620.00	2846.00	25900	20230911	-31.74	11430	20230717	54.68	25750	-31.34	20240105	16000	10.50	20240528	25900	-31.74	20230911	11430	54.68	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
31	20240625	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	-350	5	-1.94	470763990	26287	28.92	18000	18280	17660	23450	12650	18060	17908.62	0.38	507	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1821	-28.56	6.22	12	0.26	-620.00	2846.00	25900	20230911	-31.62	11430	20230717	54.94	25750	-31.22	20240105	16000	10.69	20240528	25900	-31.62	20230911	11430	54.94	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
32	20240625	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	-160	5	-0.89	257370700	14291	15.72	18000	18280	17890	23450	12650	18060	18009.29	0.38	1271	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1841	-28.87	6.29	12	0.14	-620.00	2846.00	25900	20230911	-30.89	11430	20230717	56.61	25750	-30.49	20240105	16000	11.88	20240528	25900	-30.89	20230911	11430	56.61	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
33	20240625	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	18080	20	2	0.11	25710780	1426	1.57	18000	18170	18000	23450	12650	18060	18030.00	0.38	21	19093	18576	18263	17746	17433	18420	17590	51	5390	500	13000	10	1	10282493	1859	-29.16	6.35	12	0.01	-620.00	2846.00	25900	20230911	-30.19	11430	20230717	58.18	25750	-29.79	20240105	16000	13.00	20240528	25900	-30.19	20230911	11430	58.18	20230717	1.66	N	138610	500	51 억	39391	N	N	114	N	N
34	20240624	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	18060	-80	5	-0.44	1664105080	90488	17.58	18580	18780	17950	23550	12700	18140	18390.63	0.40	-4245	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1857	-29.13	6.35	12	0.88	-620.00	2846.00	25900	20230911	-30.27	11430	20230717	58.01	25750	-29.86	20240105	16000	12.88	20240528	25900	-30.27	20230911	11430	58.01	20230717	1.74	N	138610	500	51 억	41028	N	N	114	N	N
35	20240624	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	0	3	0.00	1598425740	86855	16.87	18580	18780	17950	23550	12700	18140	18403.38	0.40	-3859	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1865	-29.26	6.37	12	0.84	-620.00	2846.00	25900	20230911	-29.96	11430	20230717	58.71	25750	-29.55	20240105	16000	13.38	20240528	25900	-29.96	20230911	11430	58.71	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
36	20240624	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	-100	5	-0.55	1427792560	77423	15.04	18580	18780	17980	23550	12700	18140	18441.45	0.40	-2353	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1855	-29.10	6.34	12	0.75	-620.00	2846.00	25900	20230911	-30.35	11430	20230717	57.83	25750	-29.94	20240105	16000	12.75	20240528	25900	-30.35	20230911	11430	57.83	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
37	20240624	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	160	2	0.88	1141120060	61656	11.98	18580	18780	18270	23550	12700	18140	18507.85	0.40	-1873	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1882	-29.52	6.43	12	0.60	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16000	14.38	20240528	25900	-29.34	20230911	11430	60.10	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
38	20240624	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	160	2	0.88	1122515450	60641	11.78	18580	18780	18270	23550	12700	18140	18510.83	0.40	-1873	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1882	-29.52	6.43	12	0.59	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16000	14.38	20240528	25900	-29.34	20230911	11430	60.10	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
39	20240624	110849	57	100.00	KOSDAQ	제약	N	N	N	N	N	18270	130	2	0.72	1006302880	54309	10.55	18580	18780	18270	23550	12700	18140	18529.21	0.40	-546	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1879	-29.47	6.42	12	0.53	-620.00	2846.00	25900	20230911	-29.46	11430	20230717	59.84	25750	-29.05	20240105	16000	14.19	20240528	25900	-29.46	20230911	11430	59.84	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
40	20240624	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	18640	500	2	2.76	774884190	41730	8.11	18580	18780	18270	23550	12700	18140	18569.00	0.40	1827	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1917	-30.06	6.55	12	0.41	-620.00	2846.00	25900	20230911	-28.03	11430	20230717	63.08	25750	-27.61	20240105	16000	16.50	20240528	25900	-28.03	20230911	11430	63.08	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
41	20240624	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	270	2	1.49	279357520	15087	2.93	18580	18620	18270	23550	12700	18140	18516.44	0.40	-269	20266	19202	18446	17382	16626	19735	17915	51	5410	500	13060	10	1	10282493	1893	-29.69	6.47	12	0.15	-620.00	2846.00	25900	20230911	-28.92	11430	20230717	61.07	25750	-28.50	20240105	16000	15.06	20240528	25900	-28.92	20230911	11430	61.07	20230717	1.74	N	138610	500	51 억	41028	N	N	371	N	N
42	20240621	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	400	2	2.25	9693238730	514343	1081.92	17740	19510	17690	23050	12420	17740	18846.27	0.53	-10536	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1865	-29.26	6.37	12	5.00	-620.00	2846.00	25900	20230911	-29.96	11430	20230717	58.71	25750	-29.55	20240105	16000	13.38	20240528	25900	-29.96	20230911	11430	58.71	20230717	1.74	N	138610	500	51 억	54077	N	N	371	N	N
43	20240621	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18170	430	2	2.42	9538836540	505824	1064.00	17740	19510	17690	23050	12420	17740	18858.01	0.53	-12417	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1868	-29.31	6.38	12	4.92	-620.00	2846.00	25900	20230911	-29.85	11430	20230717	58.97	25750	-29.44	20240105	16000	13.56	20240528	25900	-29.85	20230911	11430	58.97	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
44	20240621	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	520	2	2.93	9354941110	495718	1042.74	17740	19510	17690	23050	12420	17740	18871.50	0.53	-11055	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1878	-29.45	6.42	12	4.82	-620.00	2846.00	25900	20230911	-29.50	11430	20230717	59.76	25750	-29.09	20240105	16000	14.12	20240528	25900	-29.50	20230911	11430	59.76	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
45	20240621	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	520	2	2.93	9251049390	490050	1030.82	17740	19510	17690	23050	12420	17740	18877.77	0.53	-10113	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1878	-29.45	6.42	12	4.77	-620.00	2846.00	25900	20230911	-29.50	11430	20230717	59.76	25750	-29.09	20240105	16000	14.12	20240528	25900	-29.50	20230911	11430	59.76	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
46	20240621	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	610	2	3.44	9016696400	477206	1003.80	17740	19510	17690	23050	12420	17740	18894.77	0.53	-8192	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1887	-29.60	6.45	12	4.64	-620.00	2846.00	25900	20230911	-29.15	11430	20230717	60.54	25750	-28.74	20240105	16000	14.69	20240528	25900	-29.15	20230911	11430	60.54	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
47	20240621	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	570	2	3.21	8658834890	457649	962.66	17740	19510	17690	23050	12420	17740	18920.25	0.53	-2138	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1883	-29.53	6.43	12	4.45	-620.00	2846.00	25900	20230911	-29.31	11430	20230717	60.19	25750	-28.89	20240105	16000	14.44	20240528	25900	-29.31	20230911	11430	60.19	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
48	20240621	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	1100	2	6.20	7103497170	373933	786.57	17740	19510	17690	23050	12420	17740	18996.71	0.53	-6470	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1937	-30.39	6.62	12	3.64	-620.00	2846.00	25900	20230911	-27.26	11430	20230717	64.83	25750	-26.83	20240105	16000	17.75	20240528	25900	-27.26	20230911	11430	64.83	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
49	20240621	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	290	2	1.63	88675700	4979	10.47	17740	18030	17690	23050	12420	17740	17809.94	0.53	115	18713	18226	17913	17426	17113	18070	17270	51	5310	500	12770	10	1	10282493	1854	-29.08	6.34	12	0.05	-620.00	2846.00	25900	20230911	-30.39	11430	20230717	57.74	25750	-29.98	20240105	16000	12.69	20240528	25900	-30.39	20230911	11430	57.74	20230717	1.74	N	138610	500	51 억	54077	N	N	24	N	N
50	20240620	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	-390	5	-2.15	830331970	46219	90.56	18050	18400	17600	23550	12700	18130	17965.24	0.54	-1069	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1824	-28.61	6.23	12	0.45	-620.00	2846.00	25900	20230911	-31.51	11430	20230717	55.21	25750	-31.11	20240105	16000	10.88	20240528	25900	-31.51	20230911	11430	55.21	20230717	1.73	N	138610	500	51 억	55146	N	N	24	N	N
51	20240620	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	17670	-460	5	-2.54	695944540	38625	75.68	18050	18400	17670	23550	12700	18130	18017.98	0.54	-1389	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1817	-28.50	6.21	12	0.38	-620.00	2846.00	25900	20230911	-31.78	11430	20230717	54.59	25750	-31.38	20240105	16000	10.44	20240528	25900	-31.78	20230911	11430	54.59	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
52	20240620	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-130	5	-0.72	462068460	25505	49.98	18050	18400	17960	23550	12700	18130	18116.78	0.54	-1794	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1851	-29.03	6.32	12	0.25	-620.00	2846.00	25900	20230911	-30.50	11430	20230717	57.48	25750	-30.10	20240105	16000	12.50	20240528	25900	-30.50	20230911	11430	57.48	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
53	20240620	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-130	5	-0.72	404594630	22319	43.73	18050	18400	17960	23550	12700	18130	18127.81	0.54	-1332	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1851	-29.03	6.32	12	0.22	-620.00	2846.00	25900	20230911	-30.50	11430	20230717	57.48	25750	-30.10	20240105	16000	12.50	20240528	25900	-30.50	20230911	11430	57.48	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
54	20240620	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-10	5	-0.06	322982720	17793	34.86	18050	18400	17960	23550	12700	18130	18152.24	0.54	67	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1863	-29.23	6.37	12	0.17	-620.00	2846.00	25900	20230911	-30.04	11430	20230717	58.53	25750	-29.63	20240105	16000	13.25	20240528	25900	-30.04	20230911	11430	58.53	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
55	20240620	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-10	5	-0.06	289595640	15950	31.25	18050	18400	17960	23550	12700	18130	18156.47	0.54	134	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1863	-29.23	6.37	12	0.16	-620.00	2846.00	25900	20230911	-30.04	11430	20230717	58.53	25750	-29.63	20240105	16000	13.25	20240528	25900	-30.04	20230911	11430	58.53	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
56	20240620	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	18160	30	2	0.17	192713810	10621	20.81	18050	18400	17960	23550	12700	18130	18144.60	0.54	410	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1867	-29.29	6.38	12	0.10	-620.00	2846.00	25900	20230911	-29.88	11430	20230717	58.88	25750	-29.48	20240105	16000	13.50	20240528	25900	-29.88	20230911	11430	58.88	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
57	20240620	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	-120	5	-0.66	12452710	690	1.35	18050	18130	18010	23550	12700	18130	18047.41	0.54	204	18523	18326	18103	17906	17683	18215	17795	51	5420	500	13050	10	1	10282493	1852	-29.05	6.33	12	0.01	-620.00	2846.00	25900	20230911	-30.46	11430	20230717	57.57	25750	-30.06	20240105	16000	12.56	20240528	25900	-30.46	20230911	11430	57.57	20230717	1.73	N	138610	500	51 억	55146	N	N	968	N	N
58	20240619	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	18130	-170	5	-0.93	916732390	50777	29.38	18300	18300	17880	23750	12810	18300	18053.85	0.61	-8411	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1864	-29.24	6.37	12	0.49	-620.00	2846.00	25900	20230911	-30.00	11430	20230717	58.62	25750	-29.59	20240105	16000	13.31	20240528	25900	-30.00	20230911	11430	58.62	20230717	1.75	N	138610	500	51 억	62707	N	N	968	N	N
59	20240619	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	18160	-140	5	-0.77	820448250	45480	26.32	18300	18300	17880	23750	12810	18300	18039.76	0.61	-7908	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1867	-29.29	6.38	12	0.44	-620.00	2846.00	25900	20230911	-29.88	11430	20230717	58.88	25750	-29.48	20240105	16000	13.50	20240528	25900	-29.88	20230911	11430	58.88	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
60	20240619	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	-310	5	-1.69	712495330	39507	22.86	18300	18300	17880	23750	12810	18300	18034.66	0.61	-7168	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1850	-29.02	6.32	12	0.38	-620.00	2846.00	25900	20230911	-30.54	11430	20230717	57.39	25750	-30.14	20240105	16000	12.44	20240528	25900	-30.54	20230911	11430	57.39	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
61	20240619	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	-310	5	-1.69	648998950	35980	20.82	18300	18300	17880	23750	12810	18300	18037.77	0.61	-6732	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1850	-29.02	6.32	12	0.35	-620.00	2846.00	25900	20230911	-30.54	11430	20230717	57.39	25750	-30.14	20240105	16000	12.44	20240528	25900	-30.54	20230911	11430	57.39	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
62	20240619	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	-290	5	-1.58	563817990	31265	18.09	18300	18300	17880	23750	12810	18300	18033.52	0.61	-6718	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1852	-29.05	6.33	12	0.30	-620.00	2846.00	25900	20230911	-30.46	11430	20230717	57.57	25750	-30.06	20240105	16000	12.56	20240528	25900	-30.46	20230911	11430	57.57	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
63	20240619	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	17920	-380	5	-2.08	407667040	22584	13.07	18300	18300	17880	23750	12810	18300	18051.14	0.61	-3160	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1843	-28.90	6.30	12	0.22	-620.00	2846.00	25900	20230911	-30.81	11430	20230717	56.78	25750	-30.41	20240105	16000	12.00	20240528	25900	-30.81	20230911	11430	56.78	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
64	20240619	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	-190	5	-1.04	213315640	11768	6.81	18300	18300	18030	23750	12810	18300	18126.75	0.61	-2470	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1862	-29.21	6.36	12	0.11	-620.00	2846.00	25900	20230911	-30.08	11430	20230717	58.44	25750	-29.67	20240105	16000	13.19	20240528	25900	-30.08	20230911	11430	58.44	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
65	20240619	090820	57	100.00	KOSDAQ	제약	N	N	N	N	N	18130	-170	5	-0.93	58632710	3227	1.87	18300	18300	18100	23750	12810	18300	18169.42	0.61	51	19100	18700	18190	17790	17280	18900	17990	51	5450	500	13170	10	1	10282493	1864	-29.24	6.37	12	0.03	-620.00	2846.00	25900	20230911	-30.00	11430	20230717	58.62	25750	-29.59	20240105	16000	13.31	20240528	25900	-30.00	20230911	11430	58.62	20230717	1.75	N	138610	500	51 억	62707	N	N	2625	N	N
66	20240618	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	60	2	0.33	3147819950	172681	63.71	18050	18590	17680	23700	12770	18240	18229.10	0.78	33086	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1882	-29.52	6.43	12	1.68	-620.00	2846.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16000	14.38	20240528	25900	-29.34	20230911	11430	60.10	20230717	1.83	N	138610	500	51 억	79778	N	N	2625	N	N
67	20240618	150806	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	100	2	0.55	3026433420	166059	61.27	18050	18590	17680	23700	12770	18240	18225.05	0.78	30749	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1886	-29.58	6.44	12	1.61	-620.00	2846.00	25900	20230911	-29.19	11430	20230717	60.45	25750	-28.78	20240105	16000	14.62	20240528	25900	-29.19	20230911	11430	60.45	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
68	20240618	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	300	2	1.64	2578131880	141756	52.30	18050	18590	17680	23700	12770	18240	18187.11	0.78	18266	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1906	-29.90	6.51	12	1.38	-620.00	2846.00	25900	20230911	-28.42	11430	20230717	62.20	25750	-28.00	20240105	16000	15.88	20240528	25900	-28.42	20230911	11430	62.20	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
69	20240618	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	18520	280	2	1.54	2073948280	114511	42.25	18050	18570	17680	23700	12770	18240	18111.34	0.78	9711	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1904	-29.87	6.51	12	1.11	-620.00	2846.00	25900	20230911	-28.49	11430	20230717	62.03	25750	-28.08	20240105	16000	15.75	20240528	25900	-28.49	20230911	11430	62.03	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
70	20240618	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	18280	40	2	0.22	1428580150	79533	29.35	18050	18480	17680	23700	12770	18240	17962.10	0.78	-2295	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1880	-29.48	6.42	12	0.77	-620.00	2846.00	25900	20230911	-29.42	11430	20230717	59.93	25750	-29.01	20240105	16000	14.25	20240528	25900	-29.42	20230911	11430	59.93	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
71	20240618	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17730	-510	5	-2.80	1080942600	60288	22.24	18050	18480	17680	23700	12770	18240	17929.64	0.78	-9230	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1823	-28.60	6.23	12	0.59	-620.00	2846.00	25900	20230911	-31.54	11430	20230717	55.12	25750	-31.15	20240105	16000	10.81	20240528	25900	-31.54	20230911	11430	55.12	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
72	20240618	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17860	-380	5	-2.08	761887150	42313	15.61	18050	18480	17840	23700	12770	18240	18005.98	0.78	-5327	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1836	-28.81	6.28	12	0.41	-620.00	2846.00	25900	20230911	-31.04	11430	20230717	56.26	25750	-30.64	20240105	16000	11.62	20240528	25900	-31.04	20230911	11430	56.26	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
73	20240618	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	18280	40	2	0.22	124620850	6866	2.53	18050	18480	18020	23700	12770	18240	18150.42	0.78	-904	19346	18792	17916	17362	16486	19070	17640	51	5460	500	13130	10	1	10282493	1880	-29.48	6.42	12	0.07	-620.00	2846.00	25900	20230911	-29.42	11430	20230717	59.93	25750	-29.01	20240105	16000	14.25	20240528	25900	-29.42	20230911	11430	59.93	20230717	1.83	N	138610	500	51 억	79778	N	N	1742	N	N
74	20240617	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	910	2	5.25	4831160990	268660	126.42	17490	18470	17040	22500	12140	17330	17982.04	0.60	77860	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1876	-29.42	6.41	12	2.61	-620.00	2846.00	25900	20230911	-29.58	11430	20230717	59.58	25750	-29.17	20240105	16000	14.00	20240528	25900	-29.58	20230911	11430	59.58	20230717	1.60	N	138610	500	51 억	62106	N	N	1742	N	N
75	20240617	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	910	2	5.25	4570218180	254380	119.70	17490	18470	17040	22500	12140	17330	17966.11	0.60	77083	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1876	-29.42	6.41	12	2.47	-620.00	2846.00	25900	20230911	-29.58	11430	20230717	59.58	25750	-29.17	20240105	16000	14.00	20240528	25900	-29.58	20230911	11430	59.58	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
76	20240617	140800	57	100.00	KOSDAQ	제약	N	N	N	N	N	18170	840	2	4.85	4059255740	226348	106.51	17490	18470	17040	22500	12140	17330	17933.69	0.60	73088	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1868	-29.31	6.38	12	2.20	-620.00	2846.00	25900	20230911	-29.85	11430	20230717	58.97	25750	-29.44	20240105	16000	13.56	20240528	25900	-29.85	20230911	11430	58.97	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
77	20240617	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	620	2	3.58	2667462390	150098	70.63	17490	18220	17040	22500	12140	17330	17771.47	0.60	36305	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1846	-28.95	6.31	12	1.46	-620.00	2846.00	25900	20230911	-30.69	11430	20230717	57.04	25750	-30.29	20240105	16000	12.19	20240528	25900	-30.69	20230911	11430	57.04	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
78	20240617	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	17970	640	2	3.69	1714928900	97482	45.87	17490	18100	17040	22500	12140	17330	17592.26	0.60	13810	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1848	-28.98	6.31	12	0.95	-620.00	2846.00	25900	20230911	-30.62	11430	20230717	57.22	25750	-30.21	20240105	16000	12.31	20240528	25900	-30.62	20230911	11430	57.22	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
79	20240617	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	30	2	0.17	613285840	35661	16.78	17490	17530	17040	22500	12140	17330	17197.66	0.60	-4153	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1785	-28.00	6.10	12	0.35	-620.00	2846.00	25900	20230911	-32.97	11430	20230717	51.88	25750	-32.58	20240105	16000	8.50	20240528	25900	-32.97	20230911	11430	51.88	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
80	20240617	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	17130	-200	5	-1.15	483007040	28069	13.21	17490	17530	17040	22500	12140	17330	17207.85	0.60	-6239	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1761	-27.63	6.02	12	0.27	-620.00	2846.00	25900	20230911	-33.86	11430	20230717	49.87	25750	-33.48	20240105	16000	7.06	20240528	25900	-33.86	20230911	11430	49.87	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
81	20240617	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17220	-110	5	-0.63	118465690	6823	3.21	17490	17530	17210	22500	12140	17330	17362.70	0.60	-3614	18483	17906	17193	16616	15903	18195	16905	51	5170	500	12470	10	1	10282493	1771	-27.77	6.05	12	0.07	-620.00	2846.00	25900	20230911	-33.51	11430	20230717	50.66	25750	-33.13	20240105	16000	7.62	20240528	25900	-33.51	20230911	11430	50.66	20230717	1.60	N	138610	500	51 억	62106	N	N	2188	N	N
82	20240614	160651	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	650	2	3.90	3654537950	211457	21.87	16550	17770	16480	21650	11680	16680	17282.53	0.37	71146	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1782	-27.95	6.09	12	2.06	-620.00	2846.00	25900	20230911	-33.09	11430	20230717	51.62	25750	-32.70	20240105	16000	8.31	20240528	25900	-33.09	20230911	11430	51.62	20230717	1.56	N	138610	500	51 억	38071	N	N	2188	N	N
83	20240614	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	17410	730	2	4.38	3400544410	196826	20.36	16550	17770	16480	21650	11680	16680	17276.91	0.37	73217	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1790	-28.08	6.12	12	1.91	-620.00	2846.00	25900	20230911	-32.78	11430	20230717	52.32	25750	-32.39	20240105	16000	8.81	20240528	25900	-32.78	20230911	11430	52.32	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
84	20240614	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	900	2	5.40	2877858640	166988	17.27	16550	17770	16480	21650	11680	16680	17233.92	0.37	61465	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1808	-28.35	6.18	12	1.62	-620.00	2846.00	25900	20230911	-32.12	11430	20230717	53.81	25750	-31.73	20240105	16000	9.88	20240528	25900	-32.12	20230911	11430	53.81	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
85	20240614	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	720	2	4.32	2013158320	117697	12.17	16550	17450	16480	21650	11680	16680	17104.58	0.37	46037	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1789	-28.06	6.11	12	1.14	-620.00	2846.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16000	8.75	20240528	25900	-32.82	20230911	11430	52.23	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
86	20240614	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	17250	570	2	3.42	1372065710	80702	8.35	16550	17350	16480	21650	11680	16680	17001.63	0.37	26722	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1774	-27.82	6.06	12	0.78	-620.00	2846.00	25900	20230911	-33.40	11430	20230717	50.92	25750	-33.01	20240105	16000	7.81	20240528	25900	-33.40	20230911	11430	50.92	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
87	20240614	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	470	2	2.82	580259910	34622	3.58	16550	17180	16480	21650	11680	16680	16759.86	0.37	4616	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1763	-27.66	6.03	12	0.34	-620.00	2846.00	25900	20230911	-33.78	11430	20230717	50.04	25750	-33.40	20240105	16000	7.19	20240528	25900	-33.78	20230911	11430	50.04	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
88	20240614	100744	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	30	2	0.18	293818070	17632	1.82	16550	16850	16480	21650	11680	16680	16663.91	0.37	950	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1718	-26.95	5.87	12	0.17	-620.00	2846.00	25900	20230911	-35.48	11430	20230717	46.19	25750	-35.11	20240105	16000	4.44	20240528	25900	-35.48	20230911	11430	46.19	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
89	20240614	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	-120	5	-0.72	95535560	5784	0.60	16550	16630	16480	21650	11680	16680	16517.21	0.37	218	19413	18046	17133	15766	14853	18730	16450	51	4970	500	12000	10	1	10282493	1703	-26.71	5.82	12	0.06	-620.00	2846.00	25900	20230911	-36.06	11430	20230717	44.88	25750	-35.69	20240105	16000	3.50	20240528	25900	-36.06	20230911	11430	44.88	20230717	1.56	N	138610	500	51 억	38071	N	N	2	N	N
90	20240613	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	470	2	2.90	16968390570	965016	1041.93	16220	18500	16220	21050	11350	16210	17583.87	0.39	-1579	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1715	-26.90	5.86	12	9.39	-620.00	2846.00	25900	20230911	-35.60	11430	20230717	45.93	25750	-35.22	20240105	16000	4.25	20240528	25900	-35.60	20230911	11430	45.93	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
91	20240613	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	490	2	3.02	16784515930	953999	1030.04	16220	18500	16220	21050	11350	16210	17593.85	0.39	-1024	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1717	-26.94	5.87	12	9.28	-620.00	2846.00	25900	20230911	-35.52	11430	20230717	46.11	25750	-35.15	20240105	16000	4.38	20240528	25900	-35.52	20230911	11430	46.11	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
92	20240613	140744	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	580	2	3.58	16502780570	937156	1011.85	16220	18500	16220	21050	11350	16210	17609.43	0.39	-1358	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1726	-27.08	5.90	12	9.11	-620.00	2846.00	25900	20230911	-35.17	11430	20230717	46.89	25750	-34.80	20240105	16000	4.94	20240528	25900	-35.17	20230911	11430	46.89	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
93	20240613	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	660	2	4.07	16291017160	924590	998.28	16220	18500	16220	21050	11350	16210	17619.72	0.39	-663	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1735	-27.21	5.93	12	8.99	-620.00	2846.00	25900	20230911	-34.86	11430	20230717	47.59	25750	-34.49	20240105	16000	5.44	20240528	25900	-34.86	20230911	11430	47.59	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
94	20240613	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	750	2	4.63	15980533110	906203	978.43	16220	18500	16220	21050	11350	16210	17634.61	0.39	-2131	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1744	-27.35	5.96	12	8.81	-620.00	2846.00	25900	20230911	-34.52	11430	20230717	48.38	25750	-34.14	20240105	16000	6.00	20240528	25900	-34.52	20230911	11430	48.38	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
95	20240613	110739	57	100.00	KOSDAQ	제약	N	N	N	N	N	17170	960	2	5.92	15261175310	863818	932.67	16220	18500	16220	21050	11350	16210	17667.12	0.39	-944	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1766	-27.69	6.03	12	8.40	-620.00	2846.00	25900	20230911	-33.71	11430	20230717	50.22	25750	-33.32	20240105	16000	7.31	20240528	25900	-33.71	20230911	11430	50.22	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
96	20240613	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	950	2	5.86	14014376040	791587	854.68	16220	18500	16220	21050	11350	16210	17704.15	0.39	-3897	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1764	-27.68	6.03	12	7.70	-620.00	2846.00	25900	20230911	-33.75	11430	20230717	50.13	25750	-33.36	20240105	16000	7.25	20240528	25900	-33.75	20230911	11430	50.13	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
97	20240613	090747	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	190	2	1.17	35747770	2182	2.36	16220	16470	16220	21050	11350	16210	16383.03	0.39	-395	17236	16722	16366	15852	15496	16980	16110	51	4840	500	11670	10	1	10282493	1686	-26.45	5.76	12	0.02	-620.00	2846.00	25900	20230911	-36.68	11430	20230717	43.48	25750	-36.31	20240105	16000	2.50	20240528	25900	-36.68	20230911	11430	43.48	20230717	1.54	N	138610	500	51 억	39649	N	N	2	N	N
98	20240612	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	200	2	1.25	1523949640	92508	401.39	16010	16880	16010	20800	11210	16010	16473.71	0.41	-2786	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1667	-26.15	5.70	12	0.90	-620.00	2846.00	25900	20230911	-37.41	11430	20230717	41.82	25750	-37.05	20240105	16000	1.31	20240528	25900	-37.41	20230911	11430	41.82	20230717	1.55	N	138610	500	51 억	42544	N	N	2	N	N
99	20240612	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	200	2	1.25	1502990500	91215	395.78	16010	16880	16010	20800	11210	16010	16477.45	0.41	-2868	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1667	-26.15	5.70	12	0.89	-620.00	2846.00	25900	20230911	-37.41	11430	20230717	41.82	25750	-37.05	20240105	16000	1.31	20240528	25900	-37.41	20230911	11430	41.82	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
100	20240612	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	320	2	2.00	1430075380	86723	376.29	16010	16880	16010	20800	11210	16010	16490.15	0.41	-2823	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1679	-26.34	5.74	12	0.84	-620.00	2846.00	25900	20230911	-36.95	11430	20230717	42.87	25750	-36.58	20240105	16000	2.06	20240528	25900	-36.95	20230911	11430	42.87	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
101	20240612	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	360	2	2.25	1365608330	82772	359.14	16010	16880	16010	20800	11210	16010	16498.43	0.41	-2522	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1683	-26.40	5.75	12	0.80	-620.00	2846.00	25900	20230911	-36.80	11430	20230717	43.22	25750	-36.43	20240105	16000	2.31	20240528	25900	-36.80	20230911	11430	43.22	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
102	20240612	120734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	320	2	2.00	1344139370	81460	353.45	16010	16880	16010	20800	11210	16010	16500.61	0.41	-2388	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1679	-26.34	5.74	12	0.79	-620.00	2846.00	25900	20230911	-36.95	11430	20230717	42.87	25750	-36.58	20240105	16000	2.06	20240528	25900	-36.95	20230911	11430	42.87	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
103	20240612	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	370	2	2.31	1223628630	74077	321.42	16010	16880	16010	20800	11210	16010	16518.33	0.41	-2255	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1684	-26.42	5.76	12	0.72	-620.00	2846.00	25900	20230911	-36.76	11430	20230717	43.31	25750	-36.39	20240105	16000	2.38	20240528	25900	-36.76	20230911	11430	43.31	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
104	20240612	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	360	2	2.25	1131102990	68446	296.98	16010	16880	16010	20800	11210	16010	16525.48	0.41	-1661	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1683	-26.40	5.75	12	0.67	-620.00	2846.00	25900	20230911	-36.80	11430	20230717	43.22	25750	-36.43	20240105	16000	2.31	20240528	25900	-36.80	20230911	11430	43.22	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
105	20240612	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	130	2	0.81	32581710	2032	8.82	16010	16140	16010	20800	11210	16010	16034.31	0.41	533	16316	16162	16086	15932	15856	16125	15895	51	4790	500	11520	10	1	10282493	1660	-26.03	5.67	12	0.02	-620.00	2846.00	25900	20230911	-37.68	11430	20230717	41.21	25750	-37.32	20240105	16000	0.88	20240528	25900	-37.68	20230911	11430	41.21	20230717	1.55	N	138610	500	51 억	42544	N	N	7	N	N
106	20240610	160729	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-200	5	-1.23	387310070	24050	143.17	16180	16390	16040	21150	11410	16300	16104.40	0.46	-3265	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1655	-25.97	5.66	12	0.23	-620.00	2846.00	25900	20230911	-37.84	11430	20230717	40.86	25750	-37.48	20240105	16000	0.62	20240528	25900	-37.84	20230911	11430	40.86	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
107	20240610	150737	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-180	5	-1.10	301884680	18756	111.66	16180	16280	16040	21150	11410	16300	16095.37	0.46	-3388	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1658	-26.00	5.66	12	0.18	-620.00	2846.00	25900	20230911	-37.76	11430	20230717	41.03	25750	-37.40	20240105	16000	0.75	20240528	25900	-37.76	20230911	11430	41.03	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
108	20240610	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-180	5	-1.10	289940450	18015	107.24	16180	16280	16040	21150	11410	16300	16094.39	0.46	-3386	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1658	-26.00	5.66	12	0.18	-620.00	2846.00	25900	20230911	-37.76	11430	20230717	41.03	25750	-37.40	20240105	16000	0.75	20240528	25900	-37.76	20230911	11430	41.03	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
109	20240610	130730	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-190	5	-1.17	270867320	16832	100.20	16180	16280	16040	21150	11410	16300	16092.40	0.46	-3251	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1657	-25.98	5.66	12	0.16	-620.00	2846.00	25900	20230911	-37.80	11430	20230717	40.94	25750	-37.44	20240105	16000	0.69	20240528	25900	-37.80	20230911	11430	40.94	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
110	20240610	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-200	5	-1.23	220741580	13715	81.65	16180	16280	16040	21150	11410	16300	16094.90	0.46	-3247	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1655	-25.97	5.66	12	0.13	-620.00	2846.00	25900	20230911	-37.84	11430	20230717	40.86	25750	-37.48	20240105	16000	0.62	20240528	25900	-37.84	20230911	11430	40.86	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
111	20240610	110734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-170	5	-1.04	194440930	12083	71.93	16180	16280	16040	21150	11410	16300	16092.11	0.46	-2526	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1659	-26.02	5.67	12	0.12	-620.00	2846.00	25900	20230911	-37.72	11430	20230717	41.12	25750	-37.36	20240105	16000	0.81	20240528	25900	-37.72	20230911	11430	41.12	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
112	20240610	100731	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-200	5	-1.23	158306880	9837	58.56	16180	16280	16040	21150	11410	16300	16093.00	0.46	-2494	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1655	-25.97	5.66	12	0.10	-620.00	2846.00	25900	20230911	-37.84	11430	20230717	40.86	25750	-37.48	20240105	16000	0.62	20240528	25900	-37.84	20230911	11430	40.86	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
113	20240610	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-120	5	-0.74	6147940	380	2.26	16180	16280	16170	21150	11410	16300	16178.79	0.46	16	16600	16450	16340	16190	16080	16395	16135	51	4850	500	11730	10	1	10282493	1664	-26.10	5.69	12	0.00	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.56	N	138610	500	51 억	47468	N	N	7	N	N
114	20240607	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-90	5	-0.55	271795520	16664	47.58	16390	16490	16230	21300	11480	16390	16310.34	0.46	67	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1676	-26.29	5.73	12	0.16	-620.00	2846.00	25900	20230911	-37.07	11430	20230717	42.61	25750	-36.70	20240105	16000	1.88	20240528	25900	-37.07	20230911	11430	42.61	20230717	1.58	N	138610	500	51 억	47401	N	N	7	N	N
115	20240607	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	40	2	0.24	235084610	14414	41.16	16390	16490	16230	21300	11480	16390	16309.46	0.46	70	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1689	-26.50	5.77	12	0.14	-620.00	2846.00	25900	20230911	-36.56	11430	20230717	43.74	25750	-36.19	20240105	16000	2.69	20240528	25900	-36.56	20230911	11430	43.74	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
116	20240607	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-110	5	-0.67	180866270	11094	31.68	16390	16490	16230	21300	11480	16390	16303.07	0.46	-449	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1674	-26.26	5.72	12	0.11	-620.00	2846.00	25900	20230911	-37.14	11430	20230717	42.43	25750	-36.78	20240105	16000	1.75	20240528	25900	-37.14	20230911	11430	42.43	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
117	20240607	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-140	5	-0.85	166070600	10184	29.08	16390	16490	16230	21300	11480	16390	16307.01	0.46	-382	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1671	-26.21	5.71	12	0.10	-620.00	2846.00	25900	20230911	-37.26	11430	20230717	42.17	25750	-36.89	20240105	16000	1.56	20240528	25900	-37.26	20230911	11430	42.17	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
118	20240607	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-120	5	-0.73	138168090	8468	24.18	16390	16490	16230	21300	11480	16390	16316.50	0.46	-606	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1673	-26.24	5.72	12	0.08	-620.00	2846.00	25900	20230911	-37.18	11430	20230717	42.34	25750	-36.82	20240105	16000	1.69	20240528	25900	-37.18	20230911	11430	42.34	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
119	20240607	110745	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-140	5	-0.85	120028320	7352	20.99	16390	16490	16230	21300	11480	16390	16325.94	0.46	-699	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1671	-26.21	5.71	12	0.07	-620.00	2846.00	25900	20230911	-37.26	11430	20230717	42.17	25750	-36.89	20240105	16000	1.56	20240528	25900	-37.26	20230911	11430	42.17	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
120	20240607	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-100	5	-0.61	89282280	5461	15.59	16390	16490	16290	21300	11480	16390	16349.07	0.46	-729	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1675	-26.27	5.72	12	0.05	-620.00	2846.00	25900	20230911	-37.10	11430	20230717	42.52	25750	-36.74	20240105	16000	1.81	20240528	25900	-37.10	20230911	11430	42.52	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
121	20240607	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-90	5	-0.55	4060500	249	0.71	16390	16390	16300	21300	11480	16390	16307.23	0.46	11	16596	16492	16296	16192	15996	16545	16245	51	4910	500	11800	10	1	10282493	1676	-26.29	5.73	12	0.00	-620.00	2846.00	25900	20230911	-37.07	11430	20230717	42.61	25750	-36.70	20240105	16000	1.88	20240528	25900	-37.07	20230911	11430	42.61	20230717	1.58	N	138610	500	51 억	47401	N	N	0	N	N
122	20240605	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	50	2	0.31	567393820	35022	161.68	16360	16400	16100	21200	11440	16340	16201.06	0.45	957	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1685	-26.44	5.76	12	0.34	-620.00	2846.00	25900	20230911	-36.72	11430	20230717	43.39	25750	-36.35	20240105	16000	2.44	20240528	25900	-36.72	20230911	11430	43.39	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
123	20240605	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-160	5	-0.98	517499280	31968	147.58	16360	16390	16100	21200	11440	16340	16188.04	0.45	557	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1664	-26.10	5.69	12	0.31	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
124	20240605	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-140	5	-0.86	373255920	23041	106.37	16360	16390	16150	21200	11440	16340	16199.64	0.45	-1423	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1666	-26.13	5.69	12	0.22	-620.00	2846.00	25900	20230911	-37.45	11430	20230717	41.73	25750	-37.09	20240105	16000	1.25	20240528	25900	-37.45	20230911	11430	41.73	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
125	20240605	130752	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-90	5	-0.55	336895470	20798	96.02	16360	16390	16150	21200	11440	16340	16198.46	0.45	-2245	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1671	-26.21	5.71	12	0.20	-620.00	2846.00	25900	20230911	-37.26	11430	20230717	42.17	25750	-36.89	20240105	16000	1.56	20240528	25900	-37.26	20230911	11430	42.17	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
126	20240605	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-100	5	-0.61	282342480	17432	80.48	16360	16390	16150	21200	11440	16340	16196.79	0.45	-3407	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1670	-26.19	5.71	12	0.17	-620.00	2846.00	25900	20230911	-37.30	11430	20230717	42.08	25750	-36.93	20240105	16000	1.50	20240528	25900	-37.30	20230911	11430	42.08	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
127	20240605	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-160	5	-0.98	251483630	15526	71.68	16360	16390	16150	21200	11440	16340	16197.58	0.45	-3571	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1664	-26.10	5.69	12	0.15	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
128	20240605	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-160	5	-0.98	205984150	12719	58.72	16360	16390	16150	21200	11440	16340	16195.00	0.45	-3664	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1664	-26.10	5.69	12	0.12	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
129	20240605	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-70	5	-0.43	10546390	646	2.98	16360	16360	16270	21200	11440	16340	16325.68	0.45	-236	16573	16456	16273	16156	15973	16515	16215	51	4860	500	11760	10	1	10282493	1673	-26.24	5.72	12	0.01	-620.00	2846.00	25900	20230911	-37.18	11430	20230717	42.34	25750	-36.82	20240105	16000	1.69	20240528	25900	-37.18	20230911	11430	42.34	20230717	1.58	N	138610	500	51 억	46664	N	N	8	N	N
130	20240604	160744	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	180	2	1.11	348059780	21455	59.18	16090	16390	16090	21000	11320	16160	16222.73	0.41	4248	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1680	-26.35	5.74	12	0.21	-620.00	2846.00	25900	20230911	-36.91	11430	20230717	42.96	25750	-36.54	20240105	16000	2.12	20240528	25900	-36.91	20230911	11430	42.96	20230717	1.59	N	138610	500	51 억	42216	N	N	8	N	N
131	20240604	150744	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	100	2	0.62	322121790	19866	54.79	16090	16340	16090	21000	11320	16160	16214.73	0.41	4014	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1672	-26.23	5.71	12	0.19	-620.00	2846.00	25900	20230911	-37.22	11430	20230717	42.26	25750	-36.85	20240105	16000	1.62	20240528	25900	-37.22	20230911	11430	42.26	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
132	20240604	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	80	2	0.50	241015940	14885	41.06	16090	16310	16090	21000	11320	16160	16191.87	0.41	2747	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1670	-26.19	5.71	12	0.14	-620.00	2846.00	25900	20230911	-37.30	11430	20230717	42.08	25750	-36.93	20240105	16000	1.50	20240528	25900	-37.30	20230911	11430	42.08	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
133	20240604	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	100	2	0.62	214137350	13231	36.49	16090	16310	16090	21000	11320	16160	16184.52	0.41	2749	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1672	-26.23	5.71	12	0.13	-620.00	2846.00	25900	20230911	-37.22	11430	20230717	42.26	25750	-36.85	20240105	16000	1.62	20240528	25900	-37.22	20230911	11430	42.26	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
134	20240604	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	50	2	0.31	197319800	12194	33.63	16090	16310	16090	21000	11320	16160	16181.71	0.41	2708	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1667	-26.15	5.70	12	0.12	-620.00	2846.00	25900	20230911	-37.41	11430	20230717	41.82	25750	-37.05	20240105	16000	1.31	20240528	25900	-37.41	20230911	11430	41.82	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
135	20240604	110738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	60	2	0.37	170108490	10516	29.00	16090	16310	16090	21000	11320	16160	16176.16	0.41	2669	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1668	-26.16	5.70	12	0.10	-620.00	2846.00	25900	20230911	-37.37	11430	20230717	41.91	25750	-37.01	20240105	16000	1.38	20240528	25900	-37.37	20230911	11430	41.91	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
136	20240604	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	70	2	0.43	149520170	9247	25.50	16090	16310	16090	21000	11320	16160	16169.59	0.41	2578	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1669	-26.18	5.70	12	0.09	-620.00	2846.00	25900	20230911	-37.34	11430	20230717	41.99	25750	-36.97	20240105	16000	1.44	20240528	25900	-37.34	20230911	11430	41.99	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
137	20240604	090742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	80	2	0.50	50657090	3134	8.64	16090	16310	16090	21000	11320	16160	16163.72	0.41	318	16466	16312	16226	16072	15986	16270	16030	51	4840	500	11630	10	1	10282493	1670	-26.19	5.71	12	0.03	-620.00	2846.00	25900	20230911	-37.30	11430	20230717	42.08	25750	-36.93	20240105	16000	1.50	20240528	25900	-37.30	20230911	11430	42.08	20230717	1.59	N	138610	500	51 억	42216	N	N	5	N	N
138	20240603	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-20	5	-0.12	586687180	36215	89.30	16180	16380	16140	21000	11330	16180	16200.12	0.39	1654	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1662	-26.06	5.68	12	0.35	-620.00	2846.00	25900	20230911	-37.61	11430	20230717	41.38	25750	-37.24	20240105	16000	1.00	20240528	25900	-37.61	20230911	11430	41.38	20230717	1.58	N	138610	500	51 억	40562	N	N	5	N	N
139	20240603	150733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	0	3	0.00	523176110	32286	79.61	16180	16380	16140	21000	11330	16180	16204.43	0.39	1474	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1664	-26.10	5.69	12	0.31	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N
140	20240603	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	0	3	0.00	460640830	28421	70.08	16180	16380	16140	21000	11330	16180	16207.76	0.39	1457	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1664	-26.10	5.69	12	0.28	-620.00	2846.00	25900	20230911	-37.53	11430	20230717	41.56	25750	-37.17	20240105	16000	1.12	20240528	25900	-37.53	20230911	11430	41.56	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N
141	20240603	130733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	10	2	0.06	402019680	24796	61.14	16180	16380	16140	21000	11330	16180	16213.09	0.39	1345	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1665	-26.11	5.69	12	0.24	-620.00	2846.00	25900	20230911	-37.49	11430	20230717	41.64	25750	-37.13	20240105	16000	1.19	20240528	25900	-37.49	20230911	11430	41.64	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N
142	20240603	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	10	2	0.06	369040430	22757	56.12	16180	16380	16140	21000	11330	16180	16216.57	0.39	1345	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1665	-26.11	5.69	12	0.22	-620.00	2846.00	25900	20230911	-37.49	11430	20230717	41.64	25750	-37.13	20240105	16000	1.19	20240528	25900	-37.49	20230911	11430	41.64	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N
143	20240603	110728	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-20	5	-0.12	256542710	15798	38.96	16180	16380	16150	21000	11330	16180	16238.94	0.39	1189	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1662	-26.06	5.68	12	0.15	-620.00	2846.00	25900	20230911	-37.61	11430	20230717	41.38	25750	-37.24	20240105	16000	1.00	20240528	25900	-37.61	20230911	11430	41.38	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N
144	20240603	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	90	2	0.56	168172870	10338	25.49	16180	16380	16170	21000	11330	16180	16267.45	0.39	3271	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1673	-26.24	5.72	12	0.10	-620.00	2846.00	25900	20230911	-37.18	11430	20230717	42.34	25750	-36.82	20240105	16000	1.69	20240528	25900	-37.18	20230911	11430	42.34	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N
145	20240603	090725	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	30	2	0.19	15302450	945	2.33	16180	16290	16180	21000	11330	16180	16193.07	0.39	602	16600	16390	16260	16050	15920	16325	15985	51	4820	500	11640	10	1	10282493	1667	-26.15	5.70	12	0.01	-620.00	2846.00	25900	20230911	-37.41	11430	20230717	41.82	25750	-37.05	20240105	16000	1.31	20240528	25900	-37.41	20230911	11430	41.82	20230717	1.58	N	138610	500	51 억	40562	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History