KissMeData/187420/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	145	2	4.17	219892510	61729	112.18	3425	3680	3425	4520	2440	3480	3562.17	0.85	4243	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	831	-28.77	3.84	12	0.27	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3425	5.84	20240628	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
3	20240628	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	150	2	4.31	213747110	60035	109.10	3425	3680	3425	4520	2440	3480	3560.37	0.85	4810	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	832	-28.81	3.85	12	0.26	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3425	5.99	20240628	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
4	20240628	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	135	2	3.88	203502065	57201	103.95	3425	3680	3425	4520	2440	3480	3557.67	0.85	4309	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	829	-28.69	3.83	12	0.25	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3425	5.55	20240628	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
5	20240628	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	130	2	3.74	201830870	56738	103.11	3425	3680	3425	4520	2440	3480	3557.24	0.85	4183	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	828	-28.65	3.82	12	0.25	-126.00	944.00	5270	20240422	-31.50	2800	20231101	28.93	5270	-31.50	20240422	3425	5.40	20240628	5270	-31.50	20240422	2800	28.93	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
6	20240628	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	125	2	3.59	199723800	56150	102.04	3425	3680	3425	4520	2440	3480	3556.97	0.85	3631	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	827	-28.61	3.82	12	0.24	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3425	5.26	20240628	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
7	20240628	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	95	2	2.73	198807160	55896	101.58	3425	3680	3425	4520	2440	3480	3556.73	0.85	3623	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	820	-28.37	3.79	12	0.24	-126.00	944.00	5270	20240422	-32.16	2800	20231101	27.68	5270	-32.16	20240422	3425	4.38	20240628	5270	-32.16	20240422	2800	27.68	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
8	20240628	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	95	2	2.73	8961110	2503	4.55	3425	3680	3425	4520	2440	3480	3580.15	0.85	-1423	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	820	-28.37	3.79	12	0.01	-126.00	944.00	5270	20240422	-32.16	2800	20231101	27.68	5270	-32.16	20240422	3425	4.38	20240628	5270	-32.16	20240422	2800	27.68	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
9	20240628	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	50	2	1.44	1368090	375	0.68	3425	3680	3425	4520	2440	3480	3648.24	0.85	-33	3783	3631	3528	3376	3273	3580	3325	115	1040	500	2430	5	1	22929616	809	-28.02	3.74	12	0.00	-126.00	944.00	5270	20240422	-33.02	2800	20231101	26.07	5270	-33.02	20240422	3425	3.07	20240628	5270	-33.02	20240422	2800	26.07	20231101	0.20	N	187420	500	114 억	194627	N	N	N	N
10	20240627	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-70	5	-1.97	191386410	55027	138.12	3550	3680	3425	4615	2485	3550	3478.05	0.82	5246	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	798	-27.62	3.69	12	0.24	-126.00	944.00	5270	20240422	-33.97	2800	20231101	24.29	5270	-33.97	20240422	3425	1.61	20240627	5270	-33.97	20240422	2800	24.29	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
11	20240627	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-55	5	-1.55	184946990	53172	133.46	3550	3680	3425	4615	2485	3550	3478.28	0.82	6190	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	801	-27.74	3.70	12	0.23	-126.00	944.00	5270	20240422	-33.68	2800	20231101	24.82	5270	-33.68	20240422	3425	2.04	20240627	5270	-33.68	20240422	2800	24.82	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
12	20240627	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-75	5	-2.11	121209340	34709	87.12	3550	3680	3455	4615	2485	3550	3492.16	0.82	-2106	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	796	-27.58	3.68	12	0.15	-126.00	944.00	5270	20240422	-34.06	2800	20231101	24.11	5270	-34.06	20240422	3455	0.58	20240627	5270	-34.06	20240422	2800	24.11	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
13	20240627	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3465	-85	5	-2.39	86645050	24735	62.09	3550	3680	3465	4615	2485	3550	3502.93	0.82	-3943	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	794	-27.50	3.67	12	0.11	-126.00	944.00	5270	20240422	-34.25	2800	20231101	23.75	5270	-34.25	20240422	3465	0.00	20240627	5270	-34.25	20240422	2800	23.75	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
14	20240627	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-60	5	-1.69	51222580	14570	36.57	3550	3680	3490	4615	2485	3550	3515.62	0.82	-6824	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	800	-27.70	3.70	12	0.06	-126.00	944.00	5270	20240422	-33.78	2800	20231101	24.64	5270	-33.78	20240422	3490	0.00	20240627	5270	-33.78	20240422	2800	24.64	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
15	20240627	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-45	5	-1.27	27191770	7693	19.31	3550	3680	3505	4615	2485	3550	3534.61	0.82	-5922	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	803	-27.82	3.71	12	0.03	-126.00	944.00	5270	20240422	-33.49	2800	20231101	25.18	5270	-33.49	20240422	3505	0.00	20240627	5270	-33.49	20240422	2800	25.18	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
16	20240627	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-15	5	-0.42	12599445	3549	8.91	3550	3680	3530	4615	2485	3550	3550.14	0.82	-2925	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	810	-28.06	3.74	12	0.02	-126.00	944.00	5270	20240422	-32.92	2800	20231101	26.25	5270	-32.92	20240422	3530	0.14	20240627	5270	-32.92	20240422	2800	26.25	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
17	20240627	090928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	10	2	0.28	1207875	332	0.83	3550	3680	3550	4615	2485	3550	3638.18	0.82	-99	3690	3620	3575	3505	3460	3597	3482	115	1065	500	2480	5	1	22917539	816	-28.25	3.77	12	0.00	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3530	0.85	20240626	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억	188526	N	N	N	N
18	20240626	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	-75	5	-2.07	142058820	39839	131.69	3605	3645	3530	4710	2540	3625	3565.90	0.79	7462	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	814	-28.17	3.76	12	0.17	-126.00	944.00	5270	20240422	-32.64	2800	20231101	26.79	5270	-32.64	20240422	3530	0.57	20240626	5270	-32.64	20240422	2800	26.79	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
19	20240626	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-80	5	-2.21	136101945	38156	126.12	3605	3645	3535	4710	2540	3625	3566.99	0.79	8441	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	812	-28.13	3.76	12	0.17	-126.00	944.00	5270	20240422	-32.73	2800	20231101	26.61	5270	-32.73	20240422	3535	0.28	20240626	5270	-32.73	20240422	2800	26.61	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
20	20240626	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	-60	5	-1.66	124878310	34995	115.67	3605	3645	3535	4710	2540	3625	3568.46	0.79	11061	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	817	-28.29	3.78	12	0.15	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3535	0.85	20240626	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
21	20240626	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-65	5	-1.79	110648970	30984	102.42	3605	3645	3545	4710	2540	3625	3571.16	0.79	10879	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	816	-28.25	3.77	12	0.14	-126.00	944.00	5270	20240422	-32.45	2800	20231101	27.14	5270	-32.45	20240422	3535	0.71	20240625	5270	-32.45	20240422	2800	27.14	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
22	20240626	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	-60	5	-1.66	96175930	26911	88.95	3605	3645	3550	4710	2540	3625	3573.85	0.79	10817	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	817	-28.29	3.78	12	0.12	-126.00	944.00	5270	20240422	-32.35	2800	20231101	27.32	5270	-32.35	20240422	3535	0.85	20240625	5270	-32.35	20240422	2800	27.32	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
23	20240626	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-50	5	-1.38	86463905	24199	79.99	3605	3645	3550	4710	2540	3625	3573.04	0.79	11583	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	819	-28.37	3.79	12	0.11	-126.00	944.00	5270	20240422	-32.16	2800	20231101	27.68	5270	-32.16	20240422	3535	1.13	20240625	5270	-32.16	20240422	2800	27.68	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
24	20240626	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-35	5	-0.97	57457840	16126	53.30	3605	3605	3550	4710	2540	3625	3563.06	0.79	9063	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	823	-28.49	3.80	12	0.07	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3535	1.56	20240625	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
25	20240626	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	-75	5	-2.07	20046155	5613	18.55	3605	3605	3550	4710	2540	3625	3571.38	0.79	1640	3831	3727	3631	3527	3431	3780	3580	115	1085	500	2530	5	1	22917539	814	-28.17	3.76	12	0.02	-126.00	944.00	5270	20240422	-32.64	2800	20231101	26.79	5270	-32.64	20240422	3535	0.42	20240625	5270	-32.64	20240422	2800	26.79	20231101	0.20	N	187420	500	114 억	181037	N	N	N	N
26	20240625	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-40	5	-1.09	108746510	30253	119.11	3535	3735	3535	4760	2570	3665	3594.53	0.76	7483	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	831	-28.77	3.84	12	0.13	-126.00	944.00	5270	20240422	-31.21	2800	20231101	29.46	5270	-31.21	20240422	3535	2.55	20240625	5270	-31.21	20240422	2800	29.46	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
27	20240625	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-60	5	-1.64	105040730	29229	115.07	3535	3735	3535	4760	2570	3665	3593.72	0.76	8012	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	826	-28.61	3.82	12	0.13	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3535	1.98	20240625	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
28	20240625	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-60	5	-1.64	99735500	27756	109.28	3535	3735	3535	4760	2570	3665	3593.30	0.76	7580	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	826	-28.61	3.82	12	0.12	-126.00	944.00	5270	20240422	-31.59	2800	20231101	28.75	5270	-31.59	20240422	3535	1.98	20240625	5270	-31.59	20240422	2800	28.75	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
29	20240625	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-50	5	-1.36	97362630	27096	106.68	3535	3735	3535	4760	2570	3665	3593.25	0.76	7515	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	828	-28.69	3.83	12	0.12	-126.00	944.00	5270	20240422	-31.40	2800	20231101	29.11	5270	-31.40	20240422	3535	2.26	20240625	5270	-31.40	20240422	2800	29.11	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
30	20240625	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-75	5	-2.05	90877540	25285	99.55	3535	3735	3535	4760	2570	3665	3594.13	0.76	7304	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	823	-28.49	3.80	12	0.11	-126.00	944.00	5270	20240422	-31.88	2800	20231101	28.21	5270	-31.88	20240422	3535	1.56	20240625	5270	-31.88	20240422	2800	28.21	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
31	20240625	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-30	5	-0.82	79504420	22130	87.13	3535	3735	3535	4760	2570	3665	3592.61	0.76	7749	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	833	-28.85	3.85	12	0.10	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3535	2.83	20240625	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
32	20240625	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-30	5	-0.82	77755470	21649	85.23	3535	3735	3535	4760	2570	3665	3591.64	0.76	7783	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	833	-28.85	3.85	12	0.09	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3535	2.83	20240625	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
33	20240625	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-25	5	-0.68	39511700	11079	43.62	3535	3735	3535	4760	2570	3665	3566.36	0.76	3627	3898	3781	3698	3581	3498	3840	3640	115	1095	500	2560	5	1	22917539	834	-28.89	3.86	12	0.05	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3535	2.97	20240625	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억	173554	N	N	N	N
34	20240624	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	35	2	0.96	92944280	25400	61.88	3650	3815	3615	4715	2545	3630	3659.22	0.78	-5424	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	840	-29.09	3.88	12	0.11	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
35	20240624	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	35	2	0.96	90877625	24833	60.50	3650	3815	3615	4715	2545	3630	3659.55	0.78	-5188	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	840	-29.09	3.88	12	0.11	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
36	20240624	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	45	2	1.24	90261840	24665	60.09	3650	3815	3615	4715	2545	3630	3659.51	0.78	-5077	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	842	-29.17	3.89	12	0.11	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3590	2.37	20240416	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
37	20240624	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	45	2	1.24	51267370	13964	34.02	3650	3815	3645	4715	2545	3630	3671.40	0.78	-7145	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	842	-29.17	3.89	12	0.06	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3590	2.37	20240416	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
38	20240624	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	45	2	1.24	42529840	11586	28.23	3650	3815	3645	4715	2545	3630	3670.80	0.78	-6434	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	842	-29.17	3.89	12	0.05	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3590	2.37	20240416	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
39	20240624	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	45	2	1.24	37366115	10174	24.79	3650	3815	3650	4715	2545	3630	3672.71	0.78	-6326	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	842	-29.17	3.89	12	0.04	-126.00	944.00	5270	20240422	-30.27	2800	20231101	31.25	5270	-30.27	20240422	3590	2.37	20240416	5270	-30.27	20240422	2800	31.25	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
40	20240624	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	55	2	1.52	19400245	5261	12.82	3650	3815	3650	4715	2545	3630	3687.56	0.78	-3451	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	845	-29.25	3.90	12	0.02	-126.00	944.00	5270	20240422	-30.08	2800	20231101	31.61	5270	-30.08	20240422	3590	2.65	20240416	5270	-30.08	20240422	2800	31.61	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
41	20240624	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	70	2	1.93	11102265	2999	7.31	3650	3815	3650	4715	2545	3630	3701.99	0.78	-2449	3876	3752	3676	3552	3476	3715	3515	115	1085	500	2540	5	1	22917539	848	-29.37	3.92	12	0.01	-126.00	944.00	5270	20240422	-29.79	2800	20231101	32.14	5270	-29.79	20240422	3590	3.06	20240416	5270	-29.79	20240422	2800	32.14	20231101	0.20	N	187420	500	114 억	178978	N	N	N	N
42	20240621	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-35	5	-0.95	149744570	40986	125.74	3665	3800	3600	4760	2570	3665	3653.55	0.77	2634	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	832	-28.81	3.85	12	0.18	-126.00	944.00	5270	20240422	-31.12	2800	20231101	29.64	5270	-31.12	20240422	3590	1.11	20240416	5270	-31.12	20240422	2800	29.64	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
43	20240621	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	0	3	0.00	143521955	39282	120.51	3665	3800	3600	4760	2570	3665	3653.63	0.77	3393	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	840	-29.09	3.88	12	0.17	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
44	20240621	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	90	2	2.46	125855810	34512	105.88	3665	3800	3600	4760	2570	3665	3646.73	0.77	3410	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	861	-29.80	3.98	12	0.15	-126.00	944.00	5270	20240422	-28.75	2800	20231101	34.11	5270	-28.75	20240422	3590	4.60	20240416	5270	-28.75	20240422	2800	34.11	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
45	20240621	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	85	2	2.32	120881860	33184	101.80	3665	3800	3600	4760	2570	3665	3642.78	0.77	4276	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	859	-29.76	3.97	12	0.14	-126.00	944.00	5270	20240422	-28.84	2800	20231101	33.93	5270	-28.84	20240422	3590	4.46	20240416	5270	-28.84	20240422	2800	33.93	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
46	20240621	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-5	5	-0.14	97616055	26949	82.68	3665	3700	3600	4760	2570	3665	3622.25	0.77	4084	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	839	-29.05	3.88	12	0.12	-126.00	944.00	5270	20240422	-30.55	2800	20231101	30.71	5270	-30.55	20240422	3590	1.95	20240416	5270	-30.55	20240422	2800	30.71	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
47	20240621	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-30	5	-0.82	85724565	23688	72.67	3665	3700	3600	4760	2570	3665	3618.90	0.77	5463	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	833	-28.85	3.85	12	0.10	-126.00	944.00	5270	20240422	-31.02	2800	20231101	29.82	5270	-31.02	20240422	3590	1.25	20240416	5270	-31.02	20240422	2800	29.82	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
48	20240621	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-45	5	-1.23	18580900	5102	15.65	3665	3700	3615	4760	2570	3665	3641.89	0.77	-1063	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	830	-28.73	3.83	12	0.02	-126.00	944.00	5270	20240422	-31.31	2800	20231101	29.29	5270	-31.31	20240422	3590	0.84	20240416	5270	-31.31	20240422	2800	29.29	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
49	20240621	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	0	3	0.00	4809785	1312	4.03	3665	3700	3665	4760	2570	3665	3665.99	0.77	-1154	3765	3715	3665	3615	3565	3740	3640	115	1095	500	2560	5	1	22917539	840	-29.09	3.88	12	0.01	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	176344	N	N	N	N
50	20240620	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	15	2	0.41	119486860	32596	20.90	3620	3715	3615	4745	2555	3650	3665.69	0.82	-11404	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	840	-29.09	3.88	12	0.14	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
51	20240620	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	15	2	0.41	105673120	28831	18.49	3620	3715	3615	4745	2555	3650	3665.26	0.82	-9906	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	840	-29.09	3.88	12	0.13	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
52	20240620	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	20	2	0.55	63518245	17319	11.11	3620	3715	3615	4745	2555	3650	3667.55	0.82	-6979	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	841	-29.13	3.89	12	0.08	-126.00	944.00	5270	20240422	-30.36	2800	20231101	31.07	5270	-30.36	20240422	3590	2.23	20240416	5270	-30.36	20240422	2800	31.07	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
53	20240620	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	15	2	0.41	60016025	16365	10.49	3620	3715	3615	4745	2555	3650	3667.34	0.82	-6426	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	840	-29.09	3.88	12	0.07	-126.00	944.00	5270	20240422	-30.46	2800	20231101	30.89	5270	-30.46	20240422	3590	2.09	20240416	5270	-30.46	20240422	2800	30.89	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
54	20240620	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	20	2	0.55	50623315	13805	8.85	3620	3715	3615	4745	2555	3650	3667.03	0.82	-6206	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	841	-29.13	3.89	12	0.06	-126.00	944.00	5270	20240422	-30.36	2800	20231101	31.07	5270	-30.36	20240422	3590	2.23	20240416	5270	-30.36	20240422	2800	31.07	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
55	20240620	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	50	2	1.37	32085830	8776	5.63	3620	3705	3615	4745	2555	3650	3656.09	0.82	-4336	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	848	-29.37	3.92	12	0.04	-126.00	944.00	5270	20240422	-29.79	2800	20231101	32.14	5270	-29.79	20240422	3590	3.06	20240416	5270	-29.79	20240422	2800	32.14	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
56	20240620	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-10	5	-0.27	19549210	5375	3.45	3620	3690	3615	4745	2555	3650	3637.06	0.82	-2959	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	834	-28.89	3.86	12	0.02	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3590	1.39	20240416	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
57	20240620	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	30	2	0.82	6464875	1779	1.14	3620	3690	3615	4745	2555	3650	3633.99	0.82	-750	3950	3800	3715	3565	3480	3757	3522	115	1095	500	2550	5	1	22917539	843	-29.21	3.90	12	0.01	-126.00	944.00	5270	20240422	-30.17	2800	20231101	31.43	5270	-30.17	20240422	3590	2.51	20240416	5270	-30.17	20240422	2800	31.43	20231101	0.20	N	187420	500	114 억	187725	N	N	N	N
58	20240619	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-120	5	-3.18	569923220	154281	145.35	3760	3865	3630	4900	2640	3770	3694.06	1.02	-43855	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	831	-28.97	3.87	12	0.68	-126.00	944.00	5270	20240422	-30.74	2800	20231101	30.36	5270	-30.74	20240422	3590	1.67	20240416	5270	-30.74	20240422	2800	30.36	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
59	20240619	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-120	5	-3.18	552320940	149451	140.80	3760	3865	3630	4900	2640	3770	3695.67	1.02	-42000	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	831	-28.97	3.87	12	0.66	-126.00	944.00	5270	20240422	-30.74	2800	20231101	30.36	5270	-30.74	20240422	3590	1.67	20240416	5270	-30.74	20240422	2800	30.36	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
60	20240619	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-130	5	-3.45	482129035	130205	122.67	3760	3865	3640	4900	2640	3770	3702.85	1.02	-37563	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	828	-28.89	3.86	12	0.57	-126.00	944.00	5270	20240422	-30.93	2800	20231101	30.00	5270	-30.93	20240422	3590	1.39	20240416	5270	-30.93	20240422	2800	30.00	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
61	20240619	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-85	5	-2.25	128499265	34685	32.68	3760	3810	3670	4900	2640	3770	3704.75	1.02	-4962	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	839	-29.25	3.90	12	0.15	-126.00	944.00	5270	20240422	-30.08	2800	20231101	31.61	5270	-30.08	20240422	3590	2.65	20240416	5270	-30.08	20240422	2800	31.61	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
62	20240619	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-90	5	-2.39	127006700	34280	32.30	3760	3810	3670	4900	2640	3770	3704.98	1.02	-4557	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	838	-29.21	3.90	12	0.15	-126.00	944.00	5270	20240422	-30.17	2800	20231101	31.43	5270	-30.17	20240422	3590	2.51	20240416	5270	-30.17	20240422	2800	31.43	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
63	20240619	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-85	5	-2.25	109627910	29556	27.85	3760	3810	3670	4900	2640	3770	3709.16	1.02	-2640	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	839	-29.25	3.90	12	0.13	-126.00	944.00	5270	20240422	-30.08	2800	20231101	31.61	5270	-30.08	20240422	3590	2.65	20240416	5270	-30.08	20240422	2800	31.61	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
64	20240619	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-80	5	-2.12	101158435	27258	25.68	3760	3810	3670	4900	2640	3770	3711.15	1.02	-949	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	840	-29.29	3.91	12	0.12	-126.00	944.00	5270	20240422	-29.98	2800	20231101	31.79	5270	-29.98	20240422	3590	2.79	20240416	5270	-29.98	20240422	2800	31.79	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
65	20240619	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	10	2	0.27	4040480	1069	1.01	3760	3785	3760	4900	2640	3770	3779.68	1.02	-952	3993	3881	3818	3706	3643	3850	3675	114	1130	500	2630	5	1	22758430	860	-30.00	4.00	12	0.00	-126.00	944.00	5270	20240422	-28.27	2800	20231101	35.00	5270	-28.27	20240422	3590	5.29	20240416	5270	-28.27	20240422	2800	35.00	20231101	0.20	N	187420	500	113 억	231550	N	N	N	N
66	20240618	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-125	5	-3.21	402429820	106140	1176.98	3900	3930	3755	5060	2730	3895	3791.50	1.09	-15678	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	858	-29.92	3.99	12	0.47	-126.00	944.00	5270	20240422	-28.46	2800	20231101	34.64	5270	-28.46	20240422	3590	5.01	20240416	5270	-28.46	20240422	2800	34.64	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
67	20240618	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	-135	5	-3.47	394420115	104027	1153.55	3900	3930	3755	5060	2730	3895	3791.52	1.09	-15590	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	856	-29.84	3.98	12	0.46	-126.00	944.00	5270	20240422	-28.65	2800	20231101	34.29	5270	-28.65	20240422	3590	4.74	20240416	5270	-28.65	20240422	2800	34.29	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
68	20240618	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-100	5	-2.57	188746335	49547	549.42	3900	3930	3770	5060	2730	3895	3809.44	1.09	-5427	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	864	-30.12	4.02	12	0.22	-126.00	944.00	5270	20240422	-27.99	2800	20231101	35.54	5270	-27.99	20240422	3590	5.71	20240416	5270	-27.99	20240422	2800	35.54	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
69	20240618	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-85	5	-2.18	153069110	40175	445.50	3900	3930	3770	5060	2730	3895	3810.06	1.09	-3482	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	867	-30.24	4.04	12	0.18	-126.00	944.00	5270	20240422	-27.70	2800	20231101	36.07	5270	-27.70	20240422	3590	6.13	20240416	5270	-27.70	20240422	2800	36.07	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
70	20240618	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-100	5	-2.57	145277075	38128	422.80	3900	3930	3770	5060	2730	3895	3810.25	1.09	-3083	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	864	-30.12	4.02	12	0.17	-126.00	944.00	5270	20240422	-27.99	2800	20231101	35.54	5270	-27.99	20240422	3590	5.71	20240416	5270	-27.99	20240422	2800	35.54	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
71	20240618	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-100	5	-2.57	129249760	33908	376.00	3900	3930	3770	5060	2730	3895	3811.78	1.09	-3434	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	864	-30.12	4.02	12	0.15	-126.00	944.00	5270	20240422	-27.99	2800	20231101	35.54	5270	-27.99	20240422	3590	5.71	20240416	5270	-27.99	20240422	2800	35.54	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
72	20240618	100840	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-60	5	-1.54	99375395	26066	289.04	3900	3930	3770	5060	2730	3895	3812.45	1.09	-2759	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	873	-30.44	4.06	12	0.11	-126.00	944.00	5270	20240422	-27.23	2800	20231101	36.96	5270	-27.23	20240422	3590	6.82	20240416	5270	-27.23	20240422	2800	36.96	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
73	20240618	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	20	2	0.51	4062970	1041	11.54	3900	3930	3890	5060	2730	3895	3902.95	1.09	-840	3958	3926	3883	3851	3808	3905	3830	114	1165	500	2720	5	1	22758430	891	-31.07	4.15	12	0.00	-126.00	944.00	5270	20240422	-25.71	2800	20231101	39.82	5270	-25.71	20240422	3590	9.05	20240416	5270	-25.71	20240422	2800	39.82	20231101	0.20	N	187420	500	113 억	247188	N	N	N	N
74	20240617	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-15	5	-0.38	34945825	9013	32.02	3910	3915	3840	5080	2740	3910	3877.23	1.10	-4098	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	886	-30.91	4.13	12	0.04	-126.00	944.00	5270	20240422	-26.09	2800	20231101	39.11	5270	-26.09	20240422	3590	8.50	20240416	5270	-26.09	20240422	2800	39.11	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
75	20240617	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-25	5	-0.64	34269415	8839	31.40	3910	3915	3840	5080	2740	3910	3877.07	1.10	-3950	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	884	-30.83	4.12	12	0.04	-126.00	944.00	5270	20240422	-26.28	2800	20231101	38.75	5270	-26.28	20240422	3590	8.22	20240416	5270	-26.28	20240422	2800	38.75	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
76	20240617	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-25	5	-0.64	29656420	7654	27.19	3910	3915	3840	5080	2740	3910	3874.63	1.10	-3679	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	884	-30.83	4.12	12	0.03	-126.00	944.00	5270	20240422	-26.28	2800	20231101	38.75	5270	-26.28	20240422	3590	8.22	20240416	5270	-26.28	20240422	2800	38.75	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
77	20240617	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-15	5	-0.38	22601915	5835	20.73	3910	3915	3840	5080	2740	3910	3873.51	1.10	-2941	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	886	-30.91	4.13	12	0.03	-126.00	944.00	5270	20240422	-26.09	2800	20231101	39.11	5270	-26.09	20240422	3590	8.50	20240416	5270	-26.09	20240422	2800	39.11	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
78	20240617	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-50	5	-1.28	17812540	4598	16.34	3910	3915	3840	5080	2740	3910	3873.98	1.10	-2575	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	878	-30.63	4.09	12	0.02	-126.00	944.00	5270	20240422	-26.76	2800	20231101	37.86	5270	-26.76	20240422	3590	7.52	20240416	5270	-26.76	20240422	2800	37.86	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
79	20240617	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-35	5	-0.90	8957255	2302	8.18	3910	3915	3875	5080	2740	3910	3891.08	1.10	-484	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	882	-30.75	4.10	12	0.01	-126.00	944.00	5270	20240422	-26.47	2800	20231101	38.39	5270	-26.47	20240422	3590	7.94	20240416	5270	-26.47	20240422	2800	38.39	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
80	20240617	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-10	5	-0.26	6724160	1728	6.14	3910	3915	3880	5080	2740	3910	3891.30	1.10	-195	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	888	-30.95	4.13	12	0.01	-126.00	944.00	5270	20240422	-26.00	2800	20231101	39.29	5270	-26.00	20240422	3590	8.64	20240416	5270	-26.00	20240422	2800	39.29	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
81	20240617	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-5	5	-0.13	664935	170	0.60	3910	3915	3905	5080	2740	3910	3911.38	1.10	-168	4073	3991	3878	3796	3683	3935	3740	114	1170	500	2730	5	1	22758430	889	-30.99	4.14	12	0.00	-126.00	944.00	5270	20240422	-25.90	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	5270	-25.90	20240422	2800	39.46	20231101	0.20	N	187420	500	113 억	250900	N	N	N	N
82	20240614	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-20	5	-0.51	108108370	28137	137.24	3920	3960	3765	5100	2755	3930	3841.85	1.11	-2949	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	890	-31.03	4.14	12	0.12	-126.00	944.00	5270	20240422	-25.81	2800	20231101	39.64	5270	-25.81	20240422	3590	8.91	20240416	5270	-25.81	20240422	2800	39.64	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
83	20240614	150721	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-55	5	-1.40	104347600	27170	132.52	3920	3960	3765	5100	2755	3930	3840.54	1.11	-2432	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	882	-30.75	4.10	12	0.12	-126.00	944.00	5270	20240422	-26.47	2800	20231101	38.39	5270	-26.47	20240422	3590	7.94	20240416	5270	-26.47	20240422	2800	38.39	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
84	20240614	140719	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-15	5	-0.38	87164625	22744	110.94	3920	3960	3765	5100	2755	3930	3832.42	1.11	-207	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	891	-31.07	4.15	12	0.10	-126.00	944.00	5270	20240422	-25.71	2800	20231101	39.82	5270	-25.71	20240422	3590	9.05	20240416	5270	-25.71	20240422	2800	39.82	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
85	20240614	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-30	5	-0.76	86543775	22585	110.16	3920	3960	3765	5100	2755	3930	3831.91	1.11	-55	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	888	-30.95	4.13	12	0.10	-126.00	944.00	5270	20240422	-26.00	2800	20231101	39.29	5270	-26.00	20240422	3590	8.64	20240416	5270	-26.00	20240422	2800	39.29	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
86	20240614	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-5	5	-0.13	85536425	22327	108.90	3920	3960	3765	5100	2755	3930	3831.08	1.11	116	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	893	-31.15	4.16	12	0.10	-126.00	944.00	5270	20240422	-25.52	2800	20231101	40.18	5270	-25.52	20240422	3590	9.33	20240416	5270	-25.52	20240422	2800	40.18	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
87	20240614	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-30	5	-0.76	77338125	20233	98.69	3920	3960	3765	5100	2755	3930	3822.38	1.11	1219	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	888	-30.95	4.13	12	0.09	-126.00	944.00	5270	20240422	-26.00	2800	20231101	39.29	5270	-26.00	20240422	3590	8.64	20240416	5270	-26.00	20240422	2800	39.29	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
88	20240614	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-60	5	-1.53	68931545	18068	88.13	3920	3920	3765	5100	2755	3930	3815.12	1.11	2577	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	881	-30.71	4.10	12	0.08	-126.00	944.00	5270	20240422	-26.57	2800	20231101	38.21	5270	-26.57	20240422	3590	7.80	20240416	5270	-26.57	20240422	2800	38.21	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
89	20240614	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-15	5	-0.38	1358170	348	1.70	3920	3920	3880	5100	2755	3930	3902.79	1.11	-30	4036	3982	3936	3882	3836	4010	3910	114	1170	500	2750	5	1	22758430	891	-31.07	4.15	12	0.00	-126.00	944.00	5270	20240422	-25.71	2800	20231101	39.82	5270	-25.71	20240422	3590	9.05	20240416	5270	-25.71	20240422	2800	39.82	20231101	0.20	N	187420	500	113 억	253398	N	N	N	N
90	20240613	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	10	2	0.26	76330310	19484	81.93	3905	3990	3890	5090	2745	3920	3917.59	1.12	-2574	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	894	-31.19	4.16	12	0.09	-126.00	944.00	5270	20240422	-25.43	2800	20231101	40.36	5270	-25.43	20240422	3590	9.47	20240416	5270	-25.43	20240422	2800	40.36	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
91	20240613	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	0	3	0.00	75190150	19193	80.71	3905	3990	3890	5090	2745	3920	3917.58	1.12	-2497	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	892	-31.11	4.15	12	0.08	-126.00	944.00	5270	20240422	-25.62	2800	20231101	40.00	5270	-25.62	20240422	3590	9.19	20240416	5270	-25.62	20240422	2800	40.00	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
92	20240613	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-10	5	-0.26	62256940	15872	66.75	3905	3990	3890	5090	2745	3920	3922.44	1.12	-2412	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	890	-31.03	4.14	12	0.07	-126.00	944.00	5270	20240422	-25.81	2800	20231101	39.64	5270	-25.81	20240422	3590	8.91	20240416	5270	-25.81	20240422	2800	39.64	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
93	20240613	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	5	2	0.13	52633880	13408	56.38	3905	3990	3895	5090	2745	3920	3925.56	1.12	-2114	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	893	-31.15	4.16	12	0.06	-126.00	944.00	5270	20240422	-25.52	2800	20231101	40.18	5270	-25.52	20240422	3590	9.33	20240416	5270	-25.52	20240422	2800	40.18	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
94	20240613	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	3930	10	2	0.26	50421570	12844	54.01	3905	3990	3895	5090	2745	3920	3925.69	1.12	-1872	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	894	-31.19	4.16	12	0.06	-126.00	944.00	5270	20240422	-25.43	2800	20231101	40.36	5270	-25.43	20240422	3590	9.47	20240416	5270	-25.43	20240422	2800	40.36	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
95	20240613	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-15	5	-0.38	37644755	9567	40.23	3905	3990	3905	5090	2745	3920	3934.85	1.12	-2728	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	889	-30.99	4.14	12	0.04	-126.00	944.00	5270	20240422	-25.90	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	5270	-25.90	20240422	2800	39.46	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
96	20240613	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	5	2	0.13	25406340	6437	27.07	3905	3990	3905	5090	2745	3920	3946.92	1.12	-2925	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	893	-31.15	4.16	12	0.03	-126.00	944.00	5270	20240422	-25.52	2800	20231101	40.18	5270	-25.52	20240422	3590	9.33	20240416	5270	-25.52	20240422	2800	40.18	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
97	20240613	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	30	2	0.77	14389730	3651	15.35	3905	3950	3905	5090	2745	3920	3941.31	1.12	-2776	4000	3960	3910	3870	3820	3980	3890	114	1170	500	2740	5	1	22758430	899	-31.35	4.18	12	0.02	-126.00	944.00	5270	20240422	-25.05	2800	20231101	41.07	5270	-25.05	20240422	3590	10.03	20240416	5270	-25.05	20240422	2800	41.07	20231101	0.20	N	187420	500	113 억	255624	N	N	N	N
98	20240612	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	30	2	0.77	92736930	23780	66.03	3900	3950	3860	5050	2725	3890	3899.79	1.13	-1468	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	892	-31.11	4.15	12	0.10	-126.00	944.00	5270	20240422	-25.62	2800	20231101	40.00	5270	-25.62	20240422	3590	9.19	20240416	5270	-25.62	20240422	2800	40.00	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
99	20240612	150814	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	30	2	0.77	90973575	23330	64.78	3900	3950	3860	5050	2725	3890	3899.42	1.13	-1367	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	892	-31.11	4.15	12	0.10	-126.00	944.00	5270	20240422	-25.62	2800	20231101	40.00	5270	-25.62	20240422	3590	9.19	20240416	5270	-25.62	20240422	2800	40.00	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
100	20240612	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	10	2	0.26	69648460	17863	49.60	3900	3950	3860	5050	2725	3890	3899.03	1.13	-3554	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	888	-30.95	4.13	12	0.08	-126.00	944.00	5270	20240422	-26.00	2800	20231101	39.29	5270	-26.00	20240422	3590	8.64	20240416	5270	-26.00	20240422	2800	39.29	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
101	20240612	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	45	2	1.16	53817295	13814	38.36	3900	3950	3860	5050	2725	3890	3895.85	1.13	-1611	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	896	-31.23	4.17	12	0.06	-126.00	944.00	5270	20240422	-25.33	2800	20231101	40.54	5270	-25.33	20240422	3590	9.61	20240416	5270	-25.33	20240422	2800	40.54	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
102	20240612	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	15	2	0.39	49609395	12741	35.38	3900	3925	3860	5050	2725	3890	3893.68	1.13	-1308	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	889	-30.99	4.14	12	0.06	-126.00	944.00	5270	20240422	-25.90	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	5270	-25.90	20240422	2800	39.46	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
103	20240612	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	-5	5	-0.13	27794985	7129	19.80	3900	3925	3880	5050	2725	3890	3898.86	1.13	-679	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	884	-30.83	4.12	12	0.03	-126.00	944.00	5270	20240422	-26.28	2800	20231101	38.75	5270	-26.28	20240422	3590	8.22	20240416	5270	-26.28	20240422	2800	38.75	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
104	20240612	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	15	2	0.39	14810350	3796	10.54	3900	3925	3880	5050	2725	3890	3901.57	1.13	-709	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	889	-30.99	4.14	12	0.02	-126.00	944.00	5270	20240422	-25.90	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	5270	-25.90	20240422	2800	39.46	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
105	20240612	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	15	2	0.39	2203630	565	1.57	3900	3920	3890	5050	2725	3890	3900.23	1.13	-376	4040	3965	3925	3850	3810	3945	3830	114	1160	500	2720	5	1	22758430	889	-30.99	4.14	12	0.00	-126.00	944.00	5270	20240422	-25.90	2800	20231101	39.46	5270	-25.90	20240422	3590	8.77	20240416	5270	-25.90	20240422	2800	39.46	20231101	0.20	N	187420	500	113 억	256584	N	N	N	N
106	20240610	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-15	5	-0.37	71823265	18083	96.25	4005	4025	3940	5200	2805	4005	3971.87	1.18	-3930	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	908	-31.67	4.23	12	0.08	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	5270	-24.29	20240422	3590	11.14	20240416	5270	-24.29	20240422	2800	42.50	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
107	20240610	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-15	5	-0.37	66959175	16860	89.74	4005	4025	3940	5200	2805	4005	3971.48	1.18	-3391	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	908	-31.67	4.23	12	0.07	-126.00	944.00	6150	20230601	-35.12	2800	20231101	42.50	5270	-24.29	20240422	3590	11.14	20240416	5270	-24.29	20240422	2800	42.50	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
108	20240610	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	5	2	0.12	58406065	14700	78.25	4005	4025	3940	5200	2805	4005	3973.20	1.18	-3797	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	913	-31.83	4.25	12	0.06	-126.00	944.00	6150	20230601	-34.80	2800	20231101	43.21	5270	-23.91	20240422	3590	11.70	20240416	5270	-23.91	20240422	2800	43.21	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
109	20240610	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	0	3	0.00	53753530	13537	72.06	4005	4025	3940	5200	2805	4005	3970.86	1.18	-2677	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	911	-31.79	4.24	12	0.06	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	5270	-24.00	20240422	3590	11.56	20240416	5270	-24.00	20240422	2800	43.04	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
110	20240610	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-5	5	-0.12	24343115	6127	32.61	4005	4025	3950	5200	2805	4005	3973.09	1.18	-396	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	910	-31.75	4.24	12	0.03	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	5270	-24.10	20240422	2800	42.86	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
111	20240610	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-10	5	-0.25	22162800	5582	29.71	4005	4025	3950	5200	2805	4005	3970.40	1.18	-169	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	909	-31.71	4.23	12	0.02	-126.00	944.00	6150	20230601	-35.04	2800	20231101	42.68	5270	-24.19	20240422	3590	11.28	20240416	5270	-24.19	20240422	2800	42.68	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
112	20240610	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-25	5	-0.62	13340005	3356	17.86	4005	4025	3960	5200	2805	4005	3974.97	1.18	13	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	906	-31.59	4.22	12	0.01	-126.00	944.00	6150	20230601	-35.28	2800	20231101	42.14	5270	-24.48	20240422	3590	10.86	20240416	5270	-24.48	20240422	2800	42.14	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
113	20240610	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	20	2	0.50	1301815	325	1.73	4005	4025	4005	5200	2805	4005	4005.58	1.18	-17	4155	4080	4040	3965	3925	4060	3945	114	1195	500	2800	5	1	22758430	916	-31.94	4.26	12	0.00	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	5270	-23.62	20240422	2800	43.75	20231101	0.20	N	187420	500	113 억	267985	N	N	N	N
114	20240607	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	0	3	0.00	75419440	18787	44.89	4115	4115	4000	5200	2805	4005	4014.45	1.18	-1991	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	911	-31.79	4.24	12	0.08	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	5270	-24.00	20240422	3590	11.56	20240416	5270	-24.00	20240422	2800	43.04	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
115	20240607	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	0	3	0.00	64722745	16115	38.50	4115	4115	4000	5200	2805	4005	4016.30	1.18	-1510	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	911	-31.79	4.24	12	0.07	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	5270	-24.00	20240422	3590	11.56	20240416	5270	-24.00	20240422	2800	43.04	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
116	20240607	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	15	2	0.37	53687615	13367	31.94	4115	4115	4000	5200	2805	4005	4016.43	1.18	-2053	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	915	-31.90	4.26	12	0.06	-126.00	944.00	6150	20230601	-34.63	2800	20231101	43.57	5270	-23.72	20240422	3590	11.98	20240416	5270	-23.72	20240422	2800	43.57	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
117	20240607	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	20	2	0.50	52670470	13114	31.33	4115	4115	4000	5200	2805	4005	4016.35	1.18	-2079	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	916	-31.94	4.26	12	0.06	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	5270	-23.62	20240422	2800	43.75	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
118	20240607	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	30	2	0.75	45696040	11380	27.19	4115	4115	4000	5200	2805	4005	4015.47	1.18	-1638	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	918	-32.02	4.27	12	0.05	-126.00	944.00	6150	20230601	-34.39	2800	20231101	44.11	5270	-23.43	20240422	3590	12.40	20240416	5270	-23.43	20240422	2800	44.11	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
119	20240607	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-5	5	-0.12	28649340	7127	17.03	4115	4115	4000	5200	2805	4005	4019.83	1.18	-1531	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	910	-31.75	4.24	12	0.03	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	5270	-24.10	20240422	2800	42.86	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
120	20240607	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	15	2	0.37	8208980	2041	4.88	4115	4115	4005	5200	2805	4005	4022.04	1.18	-653	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	915	-31.90	4.26	12	0.01	-126.00	944.00	6150	20230601	-34.63	2800	20231101	43.57	5270	-23.72	20240422	3590	11.98	20240416	5270	-23.72	20240422	2800	43.57	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
121	20240607	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	20	2	0.50	1729525	429	1.02	4115	4115	4015	5200	2805	4005	4031.53	1.18	385	4161	4082	4016	3937	3871	4122	3977	114	1195	500	2800	5	1	22758430	916	-31.94	4.26	12	0.00	-126.00	944.00	6150	20230601	-34.55	2800	20231101	43.75	5270	-23.62	20240422	3590	12.12	20240416	5270	-23.62	20240422	2800	43.75	20231101	0.20	N	187420	500	113 억	269427	N	N	N	N
122	20240605	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-15	5	-0.37	167767765	41851	94.14	4000	4095	3950	5220	2815	4020	4008.69	1.17	970	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	911	-31.79	4.24	12	0.18	-126.00	944.00	6150	20230601	-34.88	2800	20231101	43.04	5270	-24.00	20240422	3590	11.56	20240416	5270	-24.00	20240422	2800	43.04	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
123	20240605	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-25	5	-0.62	167180520	41704	93.81	4000	4095	3950	5220	2815	4020	4008.74	1.17	1093	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	909	-31.71	4.23	12	0.18	-126.00	944.00	6150	20230601	-35.04	2800	20231101	42.68	5270	-24.19	20240422	3590	11.28	20240416	5270	-24.19	20240422	2800	42.68	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
124	20240605	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-20	5	-0.50	143827460	35841	80.62	4000	4095	3950	5220	2815	4020	4012.93	1.17	1119	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	910	-31.75	4.24	12	0.16	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	5270	-24.10	20240422	2800	42.86	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
125	20240605	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	10	2	0.25	139456005	34756	78.18	4000	4095	3950	5220	2815	4020	4012.43	1.17	2012	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	917	-31.98	4.27	12	0.15	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	5270	-23.53	20240422	2800	43.93	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
126	20240605	120823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	10	2	0.25	128700550	32063	72.12	4000	4095	3950	5220	2815	4020	4013.99	1.17	2206	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	917	-31.98	4.27	12	0.14	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	5270	-23.53	20240422	2800	43.93	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
127	20240605	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-10	5	-0.25	121656685	30297	68.15	4000	4095	3950	5220	2815	4020	4015.47	1.17	1228	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	913	-31.83	4.25	12	0.13	-126.00	944.00	6150	20230601	-34.80	2800	20231101	43.21	5270	-23.91	20240422	3590	11.70	20240416	5270	-23.91	20240422	2800	43.21	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
128	20240605	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-40	5	-1.00	86009920	21445	48.24	4000	4095	3950	5220	2815	4020	4010.72	1.17	-771	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	906	-31.59	4.22	12	0.09	-126.00	944.00	6150	20230601	-35.28	2800	20231101	42.14	5270	-24.48	20240422	3590	10.86	20240416	5270	-24.48	20240422	2800	42.14	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
129	20240605	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-20	5	-0.50	3434930	859	1.93	4000	4015	3990	5220	2815	4020	3998.75	1.17	42	4143	4081	4033	3971	3923	4057	3947	114	1200	500	2810	5	1	22758430	910	-31.75	4.24	12	0.00	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	5270	-24.10	20240422	2800	42.86	20231101	0.20	N	187420	500	113 억	267369	N	N	N	N
130	20240604	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-65	5	-1.59	178240145	44398	53.30	4085	4095	3985	5310	2860	4085	4014.60	1.19	-5366	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	915	-31.90	4.26	12	0.20	-126.00	944.00	6150	20230601	-34.63	2800	20231101	43.57	5270	-23.72	20240422	3590	11.98	20240416	5270	-23.72	20240422	2800	43.57	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
131	20240604	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-85	5	-2.08	160304635	39910	47.91	4085	4095	3985	5310	2860	4085	4016.65	1.19	-5399	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	910	-31.75	4.24	12	0.18	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	5270	-24.10	20240422	2800	42.86	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
132	20240604	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-45	5	-1.10	104291085	25989	31.20	4085	4095	3985	5310	2860	4085	4012.89	1.19	2371	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	919	-32.06	4.28	12	0.11	-126.00	944.00	6150	20230601	-34.31	2800	20231101	44.29	5270	-23.34	20240422	3590	12.53	20240416	5270	-23.34	20240422	2800	44.29	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
133	20240604	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-55	5	-1.35	91297300	22781	27.35	4085	4095	3985	5310	2860	4085	4007.61	1.19	2253	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	917	-31.98	4.27	12	0.10	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	5270	-23.53	20240422	2800	43.93	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
134	20240604	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-55	5	-1.35	85968340	21458	25.76	4085	4095	3985	5310	2860	4085	4006.35	1.19	1823	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	917	-31.98	4.27	12	0.09	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	5270	-23.53	20240422	2800	43.93	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
135	20240604	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-70	5	-1.71	69550170	17363	20.84	4085	4095	3985	5310	2860	4085	4005.65	1.19	2321	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	914	-31.87	4.25	12	0.08	-126.00	944.00	6150	20230601	-34.72	2800	20231101	43.39	5270	-23.81	20240422	3590	11.84	20240416	5270	-23.81	20240422	2800	43.39	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
136	20240604	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-85	5	-2.08	47875660	11943	14.34	4085	4095	3985	5310	2860	4085	4008.68	1.19	2598	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	910	-31.75	4.24	12	0.05	-126.00	944.00	6150	20230601	-34.96	2800	20231101	42.86	5270	-24.10	20240422	3590	11.42	20240416	5270	-24.10	20240422	2800	42.86	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
137	20240604	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-65	5	-1.59	10079770	2500	3.00	4085	4095	4000	5310	2860	4085	4031.91	1.19	-200	4291	4187	4026	3922	3761	4240	3975	114	1225	500	2850	5	1	22758430	915	-31.90	4.26	12	0.01	-126.00	944.00	6150	20230601	-34.63	2800	20231101	43.57	5270	-23.72	20240422	3590	11.98	20240416	5270	-23.72	20240422	2800	43.57	20231101	0.20	N	187420	500	113 억	271424	N	N	N	N
138	20240603	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	125	2	3.16	336207070	83303	10.96	3960	4130	3865	5140	2775	3960	4035.88	1.20	-5022	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	930	-32.42	4.33	12	0.37	-126.00	944.00	6150	20230601	-33.58	2800	20231101	45.89	5270	-22.49	20240422	3590	13.79	20240416	5270	-22.49	20240422	2800	45.89	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
139	20240603	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	105	2	2.65	325946935	80790	10.63	3960	4130	3865	5140	2775	3960	4034.50	1.20	-4754	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	925	-32.26	4.31	12	0.35	-126.00	944.00	6150	20230601	-33.90	2800	20231101	45.18	5270	-22.87	20240422	3590	13.23	20240416	5270	-22.87	20240422	2800	45.18	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
140	20240603	140803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	115	2	2.90	302155500	74968	9.86	3960	4130	3865	5140	2775	3960	4030.46	1.20	-2569	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	927	-32.34	4.32	12	0.33	-126.00	944.00	6150	20230601	-33.74	2800	20231101	45.54	5270	-22.68	20240422	3590	13.51	20240416	5270	-22.68	20240422	2800	45.54	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
141	20240603	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	105	2	2.65	280904790	69766	9.18	3960	4130	3865	5140	2775	3960	4026.39	1.20	184	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	925	-32.26	4.31	12	0.31	-126.00	944.00	6150	20230601	-33.90	2800	20231101	45.18	5270	-22.87	20240422	3590	13.23	20240416	5270	-22.87	20240422	2800	45.18	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
142	20240603	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	70	2	1.77	250598005	62265	8.19	3960	4130	3865	5140	2775	3960	4024.70	1.20	161	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	917	-31.98	4.27	12	0.27	-126.00	944.00	6150	20230601	-34.47	2800	20231101	43.93	5270	-23.53	20240422	3590	12.26	20240416	5270	-23.53	20240422	2800	43.93	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
143	20240603	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	60	2	1.52	236475610	58754	7.73	3960	4130	3865	5140	2775	3960	4024.84	1.20	103	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	915	-31.90	4.26	12	0.26	-126.00	944.00	6150	20230601	-34.63	2800	20231101	43.57	5270	-23.72	20240422	3590	11.98	20240416	5270	-23.72	20240422	2800	43.57	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
144	20240603	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	130	2	3.28	163303760	40757	5.36	3960	4130	3865	5140	2775	3960	4006.77	1.20	-2418	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	931	-32.46	4.33	12	0.18	-126.00	944.00	6150	20230601	-33.50	2800	20231101	46.07	5270	-22.39	20240422	3590	13.93	20240416	5270	-22.39	20240422	2800	46.07	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N
145	20240603	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-20	5	-0.51	33418575	8568	1.13	3960	3960	3865	5140	2775	3960	3900.39	1.20	2079	4483	4221	4008	3746	3533	4352	3877	114	1180	500	2770	5	1	22758430	897	-31.27	4.17	12	0.04	-126.00	944.00	6150	20230601	-35.93	2800	20231101	40.71	5270	-25.24	20240422	3590	9.75	20240416	5270	-25.24	20240422	2800	40.71	20231101	0.20	N	187420	500	113 억	274113	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History