KissMeData/225220/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	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-5	5	-0.12	177385050	44572	82.74	4010	4040	3935	5200	2805	4005	3979.39	0.73	-7861	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	768	-13.94	0.78	12	0.23	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.21	N	225220	500	95 억	140944	N	Y	N	N
3	20240628	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-10	5	-0.25	169885580	42696	79.25	4010	4040	3935	5200	2805	4005	3978.96	0.73	-7619	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	767	-13.92	0.78	12	0.22	-287.00	5136.00	4765	20231107	-16.16	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	4765	-16.16	20231107	3480	14.80	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
4	20240628	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-60	5	-1.50	146282090	36760	68.24	4010	4040	3935	5200	2805	4005	3979.38	0.73	-5636	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	757	-13.75	0.77	12	0.19	-287.00	5136.00	4765	20231107	-17.21	3480	20240411	13.36	4715	-16.33	20240205	3480	13.36	20240411	4765	-17.21	20231107	3480	13.36	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
5	20240628	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-50	5	-1.25	136072725	34171	63.43	4010	4040	3940	5200	2805	4005	3982.11	0.73	-4827	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	759	-13.78	0.77	12	0.18	-287.00	5136.00	4765	20231107	-17.00	3480	20240411	13.65	4715	-16.12	20240205	3480	13.65	20240411	4765	-17.00	20231107	3480	13.65	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
6	20240628	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-50	5	-1.25	130675430	32804	60.89	4010	4040	3940	5200	2805	4005	3983.52	0.73	-4259	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	759	-13.78	0.77	12	0.17	-287.00	5136.00	4765	20231107	-17.00	3480	20240411	13.65	4715	-16.12	20240205	3480	13.65	20240411	4765	-17.00	20231107	3480	13.65	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
7	20240628	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-15	5	-0.37	80630575	20141	37.39	4010	4040	3980	5200	2805	4005	4003.31	0.73	-3310	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	766	-13.90	0.78	12	0.10	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
8	20240628	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-20	5	-0.50	74281945	18549	34.43	4010	4040	3985	5200	2805	4005	4004.63	0.73	-2660	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	765	-13.89	0.78	12	0.10	-287.00	5136.00	4765	20231107	-16.37	3480	20240411	14.51	4715	-15.48	20240205	3480	14.51	20240411	4765	-16.37	20231107	3480	14.51	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
9	20240628	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-5	5	-0.12	32161710	8019	14.89	4010	4020	4000	5200	2805	4005	4010.69	0.73	2745	4161	4082	3981	3902	3801	4122	3942	96	1195	500	2720	5	1	19190021	768	-13.94	0.78	12	0.04	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.21	N	225220	500	95 억	140944	N	N	N	N
10	20240627	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	85	2	2.17	215148265	53872	189.85	3955	4060	3880	5090	2745	3920	3993.69	0.68	10684	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	769	-13.95	0.78	12	0.28	-287.00	5136.00	4765	20231107	-15.95	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4765	-15.95	20231107	3480	15.09	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
11	20240627	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	75	2	1.91	202703240	50764	178.90	3955	4060	3880	5090	2745	3920	3993.05	0.68	10854	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	767	-13.92	0.78	12	0.26	-287.00	5136.00	4765	20231107	-16.16	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	4765	-16.16	20231107	3480	14.80	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
12	20240627	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	85	2	2.17	189418870	47444	167.20	3955	4060	3880	5090	2745	3920	3992.47	0.68	9609	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	769	-13.95	0.78	12	0.25	-287.00	5136.00	4765	20231107	-15.95	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4765	-15.95	20231107	3480	15.09	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
13	20240627	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	115	2	2.93	168784795	42298	149.06	3955	4060	3880	5090	2745	3920	3990.37	0.68	9584	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	774	-14.06	0.79	12	0.22	-287.00	5136.00	4765	20231107	-15.32	3480	20240411	15.95	4715	-14.42	20240205	3480	15.95	20240411	4765	-15.32	20231107	3480	15.95	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
14	20240627	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	105	2	2.68	114986835	28976	102.11	3955	4030	3880	5090	2745	3920	3968.35	0.68	8479	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	772	-14.02	0.78	12	0.15	-287.00	5136.00	4765	20231107	-15.53	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	4765	-15.53	20231107	3480	15.66	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
15	20240627	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	105	2	2.68	92340670	23343	82.26	3955	4025	3880	5090	2745	3920	3955.82	0.68	4952	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	772	-14.02	0.78	12	0.12	-287.00	5136.00	4765	20231107	-15.53	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	4765	-15.53	20231107	3480	15.66	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
16	20240627	101018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	55	2	1.40	69313685	17588	61.98	3955	4010	3880	5090	2745	3920	3940.96	0.68	1953	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	763	-13.85	0.77	12	0.09	-287.00	5136.00	4765	20231107	-16.58	3480	20240411	14.22	4715	-15.69	20240205	3480	14.22	20240411	4765	-16.58	20231107	3480	14.22	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
17	20240627	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-20	5	-0.51	16058605	4101	14.45	3955	3955	3900	5090	2745	3920	3915.78	0.68	-2628	3976	3947	3891	3862	3806	3962	3877	96	1170	500	2660	5	1	19190021	748	-13.59	0.76	12	0.02	-287.00	5136.00	4765	20231107	-18.15	3480	20240411	12.07	4715	-17.29	20240205	3480	12.07	20240411	4765	-18.15	20231107	3480	12.07	20240411	3.23	N	225220	500	95 억	130120	N	N	N	N
18	20240626	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	65	2	1.69	104406555	26903	88.58	3855	3920	3835	5010	2700	3855	3880.85	0.74	-11529	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	752	-13.66	0.76	12	0.14	-287.00	5136.00	4765	20231107	-17.73	3480	20240411	12.64	4715	-16.86	20240205	3480	12.64	20240411	4765	-17.73	20231107	3480	12.64	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
19	20240626	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	0	3	0.00	75988600	19612	64.58	3855	3900	3835	5010	2700	3855	3874.60	0.74	-9807	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	740	-13.43	0.75	12	0.10	-287.00	5136.00	4765	20231107	-19.10	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4765	-19.10	20231107	3480	10.78	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
20	20240626	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-5	5	-0.13	68576525	17688	58.24	3855	3900	3845	5010	2700	3855	3877.01	0.74	-9249	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	739	-13.41	0.75	12	0.09	-287.00	5136.00	4765	20231107	-19.20	3480	20240411	10.63	4715	-18.35	20240205	3480	10.63	20240411	4765	-19.20	20231107	3480	10.63	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
21	20240626	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	10	2	0.26	47450940	12213	40.21	3855	3900	3855	5010	2700	3855	3885.28	0.74	-6315	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	742	-13.47	0.75	12	0.06	-287.00	5136.00	4765	20231107	-18.89	3480	20240411	11.06	4715	-18.03	20240205	3480	11.06	20240411	4765	-18.89	20231107	3480	11.06	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
22	20240626	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	35	2	0.91	38564945	9916	32.65	3855	3900	3855	5010	2700	3855	3889.16	0.74	-6295	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	746	-13.55	0.76	12	0.05	-287.00	5136.00	4765	20231107	-18.36	3480	20240411	11.78	4715	-17.50	20240205	3480	11.78	20240411	4765	-18.36	20231107	3480	11.78	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
23	20240626	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	45	2	1.17	20754850	5342	17.59	3855	3900	3855	5010	2700	3855	3885.22	0.74	-2186	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	748	-13.59	0.76	12	0.03	-287.00	5136.00	4765	20231107	-18.15	3480	20240411	12.07	4715	-17.29	20240205	3480	12.07	20240411	4765	-18.15	20231107	3480	12.07	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
24	20240626	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	35	2	0.91	15300405	3940	12.97	3855	3895	3855	5010	2700	3855	3883.35	0.74	-1901	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	746	-13.55	0.76	12	0.02	-287.00	5136.00	4765	20231107	-18.36	3480	20240411	11.78	4715	-17.50	20240205	3480	11.78	20240411	4765	-18.36	20231107	3480	11.78	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
25	20240626	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	15	2	0.39	4050090	1044	3.44	3855	3890	3855	5010	2700	3855	3879.40	0.74	-824	3918	3886	3823	3791	3728	3902	3807	96	1155	500	2620	5	1	19190021	743	-13.48	0.75	12	0.01	-287.00	5136.00	4765	20231107	-18.78	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	4765	-18.78	20231107	3480	11.21	20240411	3.30	N	225220	500	95 억	141163	N	N	N	N
26	20240625	161013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	100	2	2.66	115587355	30320	52.27	3760	3855	3760	4880	2630	3755	3811.49	0.73	865	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	740	-13.43	0.75	12	0.16	-287.00	5136.00	4765	20231107	-19.10	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4765	-19.10	20231107	3480	10.78	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
27	20240625	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	90	2	2.40	90568205	23828	41.08	3760	3855	3760	4880	2630	3755	3801.17	0.73	1543	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	738	-13.40	0.75	12	0.12	-287.00	5136.00	4765	20231107	-19.31	3480	20240411	10.49	4715	-18.45	20240205	3480	10.49	20240411	4765	-19.31	20231107	3480	10.49	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
28	20240625	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	45	2	1.20	72594415	19118	32.96	3760	3855	3760	4880	2630	3755	3797.47	0.73	-561	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	729	-13.24	0.74	12	0.10	-287.00	5136.00	4765	20231107	-20.25	3480	20240411	9.20	4715	-19.41	20240205	3480	9.20	20240411	4765	-20.25	20231107	3480	9.20	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
29	20240625	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	30	2	0.80	49785880	13155	22.68	3760	3835	3760	4880	2630	3755	3784.86	0.73	-389	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	726	-13.19	0.74	12	0.07	-287.00	5136.00	4765	20231107	-20.57	3480	20240411	8.76	4715	-19.72	20240205	3480	8.76	20240411	4765	-20.57	20231107	3480	8.76	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
30	20240625	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	30	2	0.80	44717125	11813	20.37	3760	3835	3760	4880	2630	3755	3785.76	0.73	-674	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	726	-13.19	0.74	12	0.06	-287.00	5136.00	4765	20231107	-20.57	3480	20240411	8.76	4715	-19.72	20240205	3480	8.76	20240411	4765	-20.57	20231107	3480	8.76	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
31	20240625	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	10	2	0.27	40065430	10580	18.24	3760	3835	3760	4880	2630	3755	3787.31	0.73	-252	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	723	-13.12	0.73	12	0.06	-287.00	5136.00	4765	20231107	-20.99	3480	20240411	8.19	4715	-20.15	20240205	3480	8.19	20240411	4765	-20.99	20231107	3480	8.19	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
32	20240625	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	40	2	1.07	28703280	7577	13.06	3760	3835	3760	4880	2630	3755	3788.81	0.73	-201	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	728	-13.22	0.74	12	0.04	-287.00	5136.00	4765	20231107	-20.36	3480	20240411	9.05	4715	-19.51	20240205	3480	9.05	20240411	4765	-20.36	20231107	3480	9.05	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
33	20240625	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	40	2	1.07	1511310	399	0.69	3760	3835	3760	4880	2630	3755	3804.12	0.73	-7	4008	3881	3813	3686	3618	3847	3652	96	1125	500	2550	5	1	19190021	728	-13.22	0.74	12	0.00	-287.00	5136.00	4765	20231107	-20.36	3480	20240411	9.05	4715	-19.51	20240205	3480	9.05	20240411	4765	-20.36	20231107	3480	9.05	20240411	3.32	N	225220	500	95 억	139183	N	N	N	N
34	20240624	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-85	5	-2.21	220199040	58005	86.29	3840	3940	3745	4990	2690	3840	3796.21	0.73	1046	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	721	-13.08	0.73	12	0.30	-287.00	5136.00	4765	20231107	-21.20	3480	20240411	7.90	4715	-20.36	20240205	3480	7.90	20240411	4765	-21.20	20231107	3480	7.90	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
35	20240624	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	0	3	0.00	116868790	30573	45.48	3840	3940	3745	4990	2690	3840	3822.61	0.73	-2872	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	737	-13.38	0.75	12	0.16	-287.00	5136.00	4765	20231107	-19.41	3480	20240411	10.34	4715	-18.56	20240205	3480	10.34	20240411	4765	-19.41	20231107	3480	10.34	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
36	20240624	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	5	2	0.13	99513695	26019	38.71	3840	3940	3745	4990	2690	3840	3824.65	0.73	-2138	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	738	-13.40	0.75	12	0.14	-287.00	5136.00	4765	20231107	-19.31	3480	20240411	10.49	4715	-18.45	20240205	3480	10.49	20240411	4765	-19.31	20231107	3480	10.49	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
37	20240624	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	88828735	23237	34.57	3840	3940	3745	4990	2690	3840	3822.73	0.73	434	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	735	-13.34	0.75	12	0.12	-287.00	5136.00	4765	20231107	-19.62	3480	20240411	10.06	4715	-18.77	20240205	3480	10.06	20240411	4765	-19.62	20231107	3480	10.06	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
38	20240624	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	10	2	0.26	85195575	22286	33.15	3840	3940	3745	4990	2690	3840	3822.83	0.73	682	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	739	-13.41	0.75	12	0.12	-287.00	5136.00	4765	20231107	-19.20	3480	20240411	10.63	4715	-18.35	20240205	3480	10.63	20240411	4765	-19.20	20231107	3480	10.63	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
39	20240624	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-15	5	-0.39	73923545	19329	28.75	3840	3940	3745	4990	2690	3840	3824.49	0.73	-635	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	734	-13.33	0.74	12	0.10	-287.00	5136.00	4765	20231107	-19.73	3480	20240411	9.91	4715	-18.88	20240205	3480	9.91	20240411	4765	-19.73	20231107	3480	9.91	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
40	20240624	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	35	2	0.91	27831625	7199	10.71	3840	3940	3820	4990	2690	3840	3866.04	0.73	-2061	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	744	-13.50	0.75	12	0.04	-287.00	5136.00	4765	20231107	-18.68	3480	20240411	11.35	4715	-17.82	20240205	3480	11.35	20240411	4765	-18.68	20231107	3480	11.35	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
41	20240624	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	20	2	0.52	3542910	911	1.36	3840	3940	3820	4990	2690	3840	3889.03	0.73	-352	4133	3986	3913	3766	3693	3950	3730	96	1150	500	2610	5	1	19190021	741	-13.45	0.75	12	0.00	-287.00	5136.00	4765	20231107	-18.99	3480	20240411	10.92	4715	-18.13	20240205	3480	10.92	20240411	4765	-18.99	20231107	3480	10.92	20240411	3.25	N	225220	500	95 억	139808	N	N	N	N
42	20240621	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-150	5	-3.76	253496685	65060	117.73	4055	4060	3840	5180	2795	3990	3896.38	0.87	-25907	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	737	-13.38	0.75	12	0.34	-287.00	5136.00	4765	20231107	-19.41	3480	20240411	10.34	4715	-18.56	20240205	3480	10.34	20240411	4765	-19.41	20231107	3480	10.34	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
43	20240621	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-130	5	-3.26	238360485	61124	110.61	4055	4060	3840	5180	2795	3990	3899.62	0.87	-24400	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	741	-13.45	0.75	12	0.32	-287.00	5136.00	4765	20231107	-18.99	3480	20240411	10.92	4715	-18.13	20240205	3480	10.92	20240411	4765	-18.99	20231107	3480	10.92	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
44	20240621	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-135	5	-3.38	191109410	48863	88.42	4055	4060	3855	5180	2795	3990	3911.13	0.87	-21678	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	740	-13.43	0.75	12	0.25	-287.00	5136.00	4765	20231107	-19.10	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4765	-19.10	20231107	3480	10.78	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
45	20240621	130938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-85	5	-2.13	132192995	33644	60.88	4055	4060	3875	5180	2795	3990	3929.17	0.87	-16630	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	749	-13.61	0.76	12	0.18	-287.00	5136.00	4765	20231107	-18.05	3480	20240411	12.21	4715	-17.18	20240205	3480	12.21	20240411	4765	-18.05	20231107	3480	12.21	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
46	20240621	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-95	5	-2.38	129672745	32997	59.71	4055	4060	3875	5180	2795	3990	3929.83	0.87	-16221	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	747	-13.57	0.76	12	0.17	-287.00	5136.00	4765	20231107	-18.26	3480	20240411	11.93	4715	-17.39	20240205	3480	11.93	20240411	4765	-18.26	20231107	3480	11.93	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
47	20240621	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-75	5	-1.88	100714925	25576	46.28	4055	4060	3910	5180	2795	3990	3937.87	0.87	-11422	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	751	-13.64	0.76	12	0.13	-287.00	5136.00	4765	20231107	-17.84	3480	20240411	12.50	4715	-16.97	20240205	3480	12.50	20240411	4765	-17.84	20231107	3480	12.50	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
48	20240621	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-45	5	-1.13	72806915	18462	33.41	4055	4060	3915	5180	2795	3990	3943.61	0.87	-6059	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	757	-13.75	0.77	12	0.10	-287.00	5136.00	4765	20231107	-17.21	3480	20240411	13.36	4715	-16.33	20240205	3480	13.36	20240411	4765	-17.21	20231107	3480	13.36	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
49	20240621	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	25	2	0.63	10447655	2616	4.73	4055	4060	3950	5180	2795	3990	3993.75	0.87	-1133	4096	4042	3996	3942	3896	4020	3920	96	1190	500	2710	5	1	19190021	770	-13.99	0.78	12	0.01	-287.00	5136.00	4765	20231107	-15.74	3480	20240411	15.37	4715	-14.85	20240205	3480	15.37	20240411	4765	-15.74	20231107	3480	15.37	20240411	3.23	N	225220	500	95 억	166836	N	N	N	N
50	20240620	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-15	5	-0.37	218953715	54899	130.53	4005	4050	3950	5200	2805	4005	3988.30	0.84	6421	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	766	-13.90	0.78	12	0.29	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
51	20240620	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-55	5	-1.37	200333665	50198	119.36	4005	4050	3950	5200	2805	4005	3990.87	0.84	3919	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	758	-13.76	0.77	12	0.26	-287.00	5136.00	4765	20231107	-17.10	3480	20240411	13.51	4715	-16.22	20240205	3480	13.51	20240411	4765	-17.10	20231107	3480	13.51	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
52	20240620	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-25	5	-0.62	151655855	37932	90.19	4005	4050	3965	5200	2805	4005	3998.10	0.84	6026	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	764	-13.87	0.77	12	0.20	-287.00	5136.00	4765	20231107	-16.47	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	4765	-16.47	20231107	3480	14.37	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
53	20240620	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-5	5	-0.12	142560660	35647	84.76	4005	4050	3965	5200	2805	4005	3999.23	0.84	5937	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	768	-13.94	0.78	12	0.19	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
54	20240620	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-25	5	-0.62	102863465	25713	61.14	4005	4050	3965	5200	2805	4005	4000.45	0.84	578	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	764	-13.87	0.77	12	0.13	-287.00	5136.00	4765	20231107	-16.47	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	4765	-16.47	20231107	3480	14.37	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
55	20240620	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	5	2	0.12	78355575	19581	46.56	4005	4050	3965	5200	2805	4005	4001.61	0.84	584	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	770	-13.97	0.78	12	0.10	-287.00	5136.00	4765	20231107	-15.84	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	4765	-15.84	20231107	3480	15.23	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
56	20240620	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	15	2	0.37	74611545	18645	44.33	4005	4050	3965	5200	2805	4005	4001.69	0.84	586	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	771	-14.01	0.78	12	0.10	-287.00	5136.00	4765	20231107	-15.63	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	4765	-15.63	20231107	3480	15.52	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
57	20240620	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	40	2	1.00	3436380	858	2.04	4005	4045	4005	5200	2805	4005	4005.10	0.84	-177	4055	4030	3980	3955	3905	4042	3967	96	1195	500	2720	5	1	19190021	776	-14.09	0.79	12	0.00	-287.00	5136.00	4765	20231107	-15.11	3480	20240411	16.24	4715	-14.21	20240205	3480	16.24	20240411	4765	-15.11	20231107	3480	16.24	20240411	3.21	N	225220	500	95 억	160415	N	N	N	N
58	20240619	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	30	2	0.75	165790095	41845	109.89	3955	4005	3930	5160	2785	3975	3962.00	0.91	-13311	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	769	-13.95	0.78	12	0.22	-287.00	5136.00	4765	20231107	-15.95	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4765	-15.95	20231107	3480	15.09	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
59	20240619	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-15	5	-0.38	144152020	36417	95.63	3955	3990	3930	5160	2785	3975	3958.37	0.91	-13491	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	760	-13.80	0.77	12	0.19	-287.00	5136.00	4765	20231107	-16.89	3480	20240411	13.79	4715	-16.01	20240205	3480	13.79	20240411	4765	-16.89	20231107	3480	13.79	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
60	20240619	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-15	5	-0.38	129832720	32814	86.17	3955	3990	3930	5160	2785	3975	3956.63	0.91	-13070	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	760	-13.80	0.77	12	0.17	-287.00	5136.00	4765	20231107	-16.89	3480	20240411	13.79	4715	-16.01	20240205	3480	13.79	20240411	4765	-16.89	20231107	3480	13.79	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
61	20240619	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-10	5	-0.25	110799775	27995	73.52	3955	3990	3930	5160	2785	3975	3957.84	0.91	-12904	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	761	-13.82	0.77	12	0.15	-287.00	5136.00	4765	20231107	-16.79	3480	20240411	13.94	4715	-15.91	20240205	3480	13.94	20240411	4765	-16.79	20231107	3480	13.94	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
62	20240619	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-20	5	-0.50	97027265	24514	64.38	3955	3990	3930	5160	2785	3975	3958.03	0.91	-12030	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	759	-13.78	0.77	12	0.13	-287.00	5136.00	4765	20231107	-17.00	3480	20240411	13.65	4715	-16.12	20240205	3480	13.65	20240411	4765	-17.00	20231107	3480	13.65	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
63	20240619	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-5	5	-0.13	44831855	11289	29.65	3955	3990	3950	5160	2785	3975	3971.29	0.91	-5917	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	762	-13.83	0.77	12	0.06	-287.00	5136.00	4765	20231107	-16.68	3480	20240411	14.08	4715	-15.80	20240205	3480	14.08	20240411	4765	-16.68	20231107	3480	14.08	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
64	20240619	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	15	2	0.38	33323255	8392	22.04	3955	3990	3950	5160	2785	3975	3970.84	0.91	-3767	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	766	-13.90	0.78	12	0.04	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
65	20240619	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	5	2	0.13	10550820	2666	7.00	3955	3980	3950	5160	2785	3975	3957.55	0.91	-193	4041	4007	3981	3947	3921	3995	3935	96	1185	500	2700	5	1	19190021	764	-13.87	0.77	12	0.01	-287.00	5136.00	4765	20231107	-16.47	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	4765	-16.47	20231107	3480	14.37	20240411	3.24	N	225220	500	95 억	173722	N	N	N	N
66	20240618	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-25	5	-0.62	150877510	37868	100.86	3990	4015	3955	5200	2800	4000	3984.30	0.94	-5849	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	763	-13.85	0.77	12	0.20	-287.00	5136.00	4765	20231107	-16.58	3480	20240411	14.22	4715	-15.69	20240205	3480	14.22	20240411	4765	-16.58	20231107	3480	14.22	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
67	20240618	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-30	5	-0.75	131736110	33048	88.02	3990	4015	3955	5200	2800	4000	3986.21	0.94	-4512	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	762	-13.83	0.77	12	0.17	-287.00	5136.00	4765	20231107	-16.68	3480	20240411	14.08	4715	-15.80	20240205	3480	14.08	20240411	4765	-16.68	20231107	3480	14.08	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
68	20240618	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-5	5	-0.12	92849835	23261	61.95	3990	4015	3965	5200	2800	4000	3991.65	0.94	-2975	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	767	-13.92	0.78	12	0.12	-287.00	5136.00	4765	20231107	-16.16	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	4765	-16.16	20231107	3480	14.80	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
69	20240618	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	79999985	20041	53.38	3990	4015	3965	5200	2800	4000	3991.82	0.94	-1752	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	766	-13.90	0.78	12	0.10	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
70	20240618	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	10	2	0.25	76873150	19258	51.29	3990	4015	3965	5200	2800	4000	3991.75	0.94	-1587	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	770	-13.97	0.78	12	0.10	-287.00	5136.00	4765	20231107	-15.84	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	4765	-15.84	20231107	3480	15.23	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
71	20240618	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	0	3	0.00	60988490	15285	40.71	3990	4015	3965	5200	2800	4000	3990.09	0.94	155	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	768	-13.94	0.78	12	0.08	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
72	20240618	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	41387185	10389	27.67	3990	4000	3965	5200	2800	4000	3983.75	0.94	258	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	766	-13.90	0.78	12	0.05	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
73	20240618	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-35	5	-0.88	17769375	4469	11.90	3990	3990	3965	5200	2800	4000	3976.14	0.94	2362	4043	4021	3988	3966	3933	4032	3977	96	1200	500	2720	5	1	19190021	761	-13.82	0.77	12	0.02	-287.00	5136.00	4765	20231107	-16.79	3480	20240411	13.94	4715	-15.91	20240205	3480	13.94	20240411	4765	-16.79	20231107	3480	13.94	20240411	3.21	N	225220	500	95 억	179571	N	N	N	N
74	20240617	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-15	5	-0.37	147787920	37108	46.39	3980	4010	3955	5210	2815	4015	3982.64	0.95	-2604	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	768	-13.94	0.78	12	0.19	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
75	20240617	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-40	5	-1.00	131819775	33100	41.38	3980	4010	3955	5210	2815	4015	3982.47	0.95	-3235	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	763	-13.85	0.77	12	0.17	-287.00	5136.00	4765	20231107	-16.58	3480	20240411	14.22	4715	-15.69	20240205	3480	14.22	20240411	4765	-16.58	20231107	3480	14.22	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
76	20240617	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-25	5	-0.62	84534680	21229	26.54	3980	4010	3955	5210	2815	4015	3982.04	0.95	-3135	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	766	-13.90	0.78	12	0.11	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
77	20240617	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-15	5	-0.37	74675405	18755	23.45	3980	4010	3955	5210	2815	4015	3981.63	0.95	-2790	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	768	-13.94	0.78	12	0.10	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
78	20240617	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-25	5	-0.62	66031490	16587	20.74	3980	4010	3955	5210	2815	4015	3980.92	0.95	-2769	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	766	-13.90	0.78	12	0.09	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
79	20240617	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-25	5	-0.62	53923270	13560	16.95	3980	4010	3955	5210	2815	4015	3976.64	0.95	-1672	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	766	-13.90	0.78	12	0.07	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
80	20240617	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-10	5	-0.25	44871190	11293	14.12	3980	4010	3955	5210	2815	4015	3973.36	0.95	-940	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	769	-13.95	0.78	12	0.06	-287.00	5136.00	4765	20231107	-15.95	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4765	-15.95	20231107	3480	15.09	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
81	20240617	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-15	5	-0.37	5756890	1444	1.81	3980	4010	3980	5210	2815	4015	3986.77	0.95	-467	4148	4081	4018	3951	3888	4050	3920	96	1195	500	2730	5	1	19190021	768	-13.94	0.78	12	0.01	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.16	N	225220	500	95 억	182115	N	N	N	N
82	20240614	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-5	5	-0.12	319483390	79994	88.94	4085	4085	3955	5220	2815	4020	3993.84	1.06	-21425	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	770	-13.99	0.78	12	0.42	-287.00	5136.00	4765	20231107	-15.74	3480	20240411	15.37	4715	-14.85	20240205	3480	15.37	20240411	4765	-15.74	20231107	3480	15.37	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
83	20240614	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-40	5	-1.00	238110015	59654	66.32	4085	4085	3955	5220	2815	4020	3991.52	1.06	-15039	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	764	-13.87	0.77	12	0.31	-287.00	5136.00	4765	20231107	-16.47	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	4765	-16.47	20231107	3480	14.37	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
84	20240614	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-40	5	-1.00	208971920	52334	58.19	4085	4085	3955	5220	2815	4020	3993.04	1.06	-12908	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	764	-13.87	0.77	12	0.27	-287.00	5136.00	4765	20231107	-16.47	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	4765	-16.47	20231107	3480	14.37	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
85	20240614	130759	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-40	5	-1.00	202898325	50811	56.49	4085	4085	3955	5220	2815	4020	3993.20	1.06	-12657	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	764	-13.87	0.77	12	0.26	-287.00	5136.00	4765	20231107	-16.47	3480	20240411	14.37	4715	-15.59	20240205	3480	14.37	20240411	4765	-16.47	20231107	3480	14.37	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
86	20240614	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-20	5	-0.50	194731660	48760	54.21	4085	4085	3955	5220	2815	4020	3993.68	1.06	-12804	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	768	-13.94	0.78	12	0.25	-287.00	5136.00	4765	20231107	-16.05	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
87	20240614	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-30	5	-0.75	186682615	46744	51.97	4085	4085	3955	5220	2815	4020	3993.72	1.06	-13364	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	766	-13.90	0.78	12	0.24	-287.00	5136.00	4765	20231107	-16.26	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4765	-16.26	20231107	3480	14.66	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
88	20240614	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-25	5	-0.62	117981330	29457	32.75	4085	4085	3990	5220	2815	4020	4005.21	1.06	-12851	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	767	-13.92	0.78	12	0.15	-287.00	5136.00	4765	20231107	-16.16	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	4765	-16.16	20231107	3480	14.80	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
89	20240614	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	0	3	0.00	16371390	4060	4.51	4085	4085	4015	5220	2815	4020	4032.36	1.06	-750	4123	4071	4038	3986	3953	4055	3970	96	1200	500	2730	5	1	19190021	771	-14.01	0.78	12	0.02	-287.00	5136.00	4765	20231107	-15.63	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	4765	-15.63	20231107	3480	15.52	20240411	3.10	N	225220	500	95 억	203541	N	N	N	N
90	20240613	160851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	15	2	0.37	361881975	89624	92.48	4030	4090	4005	5200	2805	4005	4037.78	1.07	-962	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	771	-14.01	0.78	12	0.47	-287.00	5136.00	4840	20230607	-16.94	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	4765	-15.63	20231107	3480	15.52	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
91	20240613	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	40	2	1.00	347099505	85954	88.69	4030	4090	4005	5200	2805	4005	4038.20	1.07	-1601	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	776	-14.09	0.79	12	0.45	-287.00	5136.00	4840	20230607	-16.43	3480	20240411	16.24	4715	-14.21	20240205	3480	16.24	20240411	4765	-15.11	20231107	3480	16.24	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
92	20240613	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	25	2	0.62	311520425	77129	79.59	4030	4090	4005	5200	2805	4005	4038.95	1.07	-3422	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	773	-14.04	0.78	12	0.40	-287.00	5136.00	4840	20230607	-16.74	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	4765	-15.42	20231107	3480	15.80	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
93	20240613	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	65	2	1.62	285911635	70808	73.06	4030	4090	4005	5200	2805	4005	4037.84	1.07	-38	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	781	-14.18	0.79	12	0.37	-287.00	5136.00	4840	20230607	-15.91	3480	20240411	16.95	4715	-13.68	20240205	3480	16.95	20240411	4765	-14.59	20231107	3480	16.95	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
94	20240613	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	50	2	1.25	259660055	64333	66.38	4030	4090	4005	5200	2805	4005	4036.19	1.07	-1234	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	778	-14.13	0.79	12	0.34	-287.00	5136.00	4840	20230607	-16.22	3480	20240411	16.52	4715	-14.00	20240205	3480	16.52	20240411	4765	-14.90	20231107	3480	16.52	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
95	20240613	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	50	2	1.25	233429595	57864	59.71	4030	4090	4005	5200	2805	4005	4034.11	1.07	747	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	778	-14.13	0.79	12	0.30	-287.00	5136.00	4840	20230607	-16.22	3480	20240411	16.52	4715	-14.00	20240205	3480	16.52	20240411	4765	-14.90	20231107	3480	16.52	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
96	20240613	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	55	2	1.37	183286840	45537	46.99	4030	4075	4005	5200	2805	4005	4025.01	1.07	5320	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	779	-14.15	0.79	12	0.24	-287.00	5136.00	4840	20230607	-16.12	3480	20240411	16.67	4715	-13.89	20240205	3480	16.67	20240411	4765	-14.80	20231107	3480	16.67	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
97	20240613	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	15	2	0.37	11355355	2819	2.91	4030	4045	4020	5200	2805	4005	4028.15	1.07	1506	4088	4046	3993	3951	3898	4067	3972	96	1195	500	2720	5	1	19190021	771	-14.01	0.78	12	0.01	-287.00	5136.00	4840	20230607	-16.94	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	4765	-15.63	20231107	3480	15.52	20240411	3.10	N	225220	500	95 억	205116	N	N	N	N
98	20240612	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	5	2	0.12	386536090	96818	59.22	3960	4035	3940	5200	2800	4000	3992.40	0.96	20634	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	769	-13.95	0.78	12	0.50	-287.00	5136.00	4880	20230605	-17.93	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4765	-15.95	20231107	3480	15.09	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
99	20240612	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	0	3	0.00	333432380	83561	51.11	3960	4035	3940	5200	2800	4000	3990.29	0.96	16882	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	768	-13.94	0.78	12	0.44	-287.00	5136.00	4880	20230605	-18.03	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4765	-16.05	20231107	3480	14.94	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
100	20240612	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	20	2	0.50	291655010	73131	44.73	3960	4035	3940	5200	2800	4000	3988.12	0.96	14777	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	771	-14.01	0.78	12	0.38	-287.00	5136.00	4880	20230605	-17.62	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	4765	-15.63	20231107	3480	15.52	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
101	20240612	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-15	5	-0.38	260472695	65362	39.98	3960	4035	3940	5200	2800	4000	3985.08	0.96	13251	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	765	-13.89	0.78	12	0.34	-287.00	5136.00	4880	20230605	-18.34	3480	20240411	14.51	4715	-15.48	20240205	3480	14.51	20240411	4765	-16.37	20231107	3480	14.51	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
102	20240612	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-5	5	-0.12	231814295	58165	35.58	3960	4035	3940	5200	2800	4000	3985.46	0.96	10783	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	767	-13.92	0.78	12	0.30	-287.00	5136.00	4880	20230605	-18.14	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	4765	-16.16	20231107	3480	14.80	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
103	20240612	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-15	5	-0.38	206006760	51697	31.62	3960	4035	3940	5200	2800	4000	3984.89	0.96	8079	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	765	-13.89	0.78	12	0.27	-287.00	5136.00	4880	20230605	-18.34	3480	20240411	14.51	4715	-15.48	20240205	3480	14.51	20240411	4765	-16.37	20231107	3480	14.51	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
104	20240612	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-25	5	-0.62	187264210	46990	28.74	3960	4035	3940	5200	2800	4000	3985.19	0.96	6834	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	763	-13.85	0.77	12	0.24	-287.00	5136.00	4880	20230605	-18.55	3480	20240411	14.22	4715	-15.69	20240205	3480	14.22	20240411	4765	-16.58	20231107	3480	14.22	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
105	20240612	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	25	2	0.62	41427350	10407	6.37	3960	4025	3960	5200	2800	4000	3980.72	0.96	-1591	4170	4085	4020	3935	3870	4127	3977	96	1200	500	2720	5	1	19190021	772	-14.02	0.78	12	0.05	-287.00	5136.00	4880	20230605	-17.52	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	4765	-15.53	20231107	3480	15.66	20240411	3.23	N	225220	500	95 억	184410	N	N	N	N
106	20240610	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-5	5	-0.12	6109634150	1437028	1801.92	4010	4500	3970	5210	2810	4010	4252.47	0.67	3850	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	769	-13.95	0.78	12	7.49	-287.00	5136.00	4920	20230601	-18.60	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4765	-15.95	20231107	3480	15.09	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
107	20240610	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	20	2	0.50	5987423055	1406539	1763.69	4010	4500	3970	5210	2810	4010	4256.85	0.67	-784	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	773	-14.04	0.78	12	7.33	-287.00	5136.00	4920	20230601	-18.09	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	4765	-15.42	20231107	3480	15.80	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
108	20240610	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	10	2	0.25	5396285450	1259380	1579.16	4010	4500	3970	5210	2810	4010	4284.87	0.67	-40392	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	771	-14.01	0.78	12	6.56	-287.00	5136.00	4920	20230601	-18.29	3480	20240411	15.52	4715	-14.74	20240205	3480	15.52	20240411	4765	-15.63	20231107	3480	15.52	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
109	20240610	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	5	2	0.12	346193810	85451	107.15	4010	4140	3970	5210	2810	4010	4051.37	0.67	-21509	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	770	-13.99	0.78	12	0.45	-287.00	5136.00	4920	20230601	-18.39	3480	20240411	15.37	4715	-14.85	20240205	3480	15.37	20240411	4765	-15.74	20231107	3480	15.37	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
110	20240610	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	35	2	0.87	330467180	81551	102.26	4010	4140	3970	5210	2810	4010	4052.28	0.67	-21244	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	776	-14.09	0.79	12	0.42	-287.00	5136.00	4920	20230601	-17.78	3480	20240411	16.24	4715	-14.21	20240205	3480	16.24	20240411	4765	-15.11	20231107	3480	16.24	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
111	20240610	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	20	2	0.50	307838945	75936	95.22	4010	4140	3970	5210	2810	4010	4053.93	0.67	-21937	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	773	-14.04	0.78	12	0.40	-287.00	5136.00	4920	20230601	-18.09	3480	20240411	15.80	4715	-14.53	20240205	3480	15.80	20240411	4765	-15.42	20231107	3480	15.80	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
112	20240610	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	0	3	0.00	258725300	63686	79.86	4010	4140	3970	5210	2810	4010	4062.51	0.67	-22076	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	770	-13.97	0.78	12	0.33	-287.00	5136.00	4920	20230601	-18.50	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	4765	-15.84	20231107	3480	15.23	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
113	20240610	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-35	5	-0.87	20824640	5210	6.53	4010	4010	3970	5210	2810	4010	3997.05	0.67	-1670	4103	4056	3983	3936	3863	4080	3960	96	1200	500	2720	5	1	19190021	763	-13.85	0.77	12	0.03	-287.00	5136.00	4920	20230601	-19.21	3480	20240411	14.22	4715	-15.69	20240205	3480	14.22	20240411	4765	-16.58	20231107	3480	14.22	20240411	3.28	N	225220	500	95 억	128761	N	N	N	N
114	20240607	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	105	2	2.69	318205425	79687	61.28	3990	4030	3910	5070	2735	3905	3993.10	0.57	18906	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	770	-13.97	0.78	12	0.42	-287.00	5136.00	4980	20230531	-19.48	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	4840	-17.15	20230607	3480	15.23	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
115	20240607	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	70	2	1.79	297114380	74420	57.23	3990	4030	3910	5070	2735	3905	3992.40	0.57	19132	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	763	-13.85	0.77	12	0.39	-287.00	5136.00	4980	20230531	-20.18	3480	20240411	14.22	4715	-15.69	20240205	3480	14.22	20240411	4840	-17.87	20230607	3480	14.22	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
116	20240607	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	85	2	2.18	247123000	61887	47.59	3990	4030	3910	5070	2735	3905	3993.13	0.57	16178	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	766	-13.90	0.78	12	0.32	-287.00	5136.00	4980	20230531	-19.88	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4840	-17.56	20230607	3480	14.66	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
117	20240607	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	120	2	3.07	220174350	55142	42.40	3990	4030	3910	5070	2735	3905	3992.86	0.57	15044	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	772	-14.02	0.78	12	0.29	-287.00	5136.00	4980	20230531	-19.18	3480	20240411	15.66	4715	-14.63	20240205	3480	15.66	20240411	4840	-16.84	20230607	3480	15.66	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
118	20240607	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	95	2	2.43	172312465	43203	33.22	3990	4030	3910	5070	2735	3905	3988.44	0.57	6208	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	768	-13.94	0.78	12	0.23	-287.00	5136.00	4980	20230531	-19.68	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4840	-17.36	20230607	3480	14.94	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
119	20240607	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	90	2	2.30	123688175	30966	23.81	3990	4030	3910	5070	2735	3905	3994.32	0.57	2054	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	767	-13.92	0.78	12	0.16	-287.00	5136.00	4980	20230531	-19.78	3480	20240411	14.80	4715	-15.27	20240205	3480	14.80	20240411	4840	-17.46	20230607	3480	14.80	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
120	20240607	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	95	2	2.43	103442775	25889	19.91	3990	4030	3910	5070	2735	3905	3995.63	0.57	1772	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	768	-13.94	0.78	12	0.13	-287.00	5136.00	4980	20230531	-19.68	3480	20240411	14.94	4715	-15.16	20240205	3480	14.94	20240411	4840	-17.36	20230607	3480	14.94	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
121	20240607	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	65	2	1.66	12265185	3078	2.37	3990	4030	3910	5070	2735	3905	3984.79	0.57	-428	4095	4000	3950	3855	3805	3975	3830	96	1165	500	2650	5	1	19190021	762	-13.83	0.77	12	0.02	-287.00	5136.00	4980	20230531	-20.28	3480	20240411	14.08	4715	-15.80	20240205	3480	14.08	20240411	4840	-17.98	20230607	3480	14.08	20240411	3.18	N	225220	500	95 억	109122	N	N	N	N
122	20240605	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	10	2	0.26	515813820	129825	5.90	3965	4045	3900	5060	2730	3895	3973.25	0.47	18735	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	749	-13.61	0.76	12	0.68	-287.00	5136.00	5020	20230530	-22.21	3480	20240411	12.21	4715	-17.18	20240205	3480	12.21	20240411	4880	-19.98	20230605	3480	12.21	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
123	20240605	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	25	2	0.64	495575170	124654	5.67	3965	4045	3900	5060	2730	3895	3975.61	0.47	18376	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	752	-13.66	0.76	12	0.65	-287.00	5136.00	5020	20230530	-21.91	3480	20240411	12.64	4715	-16.86	20240205	3480	12.64	20240411	4880	-19.67	20230605	3480	12.64	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
124	20240605	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	25	2	0.64	470241550	118202	5.37	3965	4045	3900	5060	2730	3895	3978.29	0.47	18351	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	752	-13.66	0.76	12	0.62	-287.00	5136.00	5020	20230530	-21.91	3480	20240411	12.64	4715	-16.86	20240205	3480	12.64	20240411	4880	-19.67	20230605	3480	12.64	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
125	20240605	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	30	2	0.77	438828325	110208	5.01	3965	4045	3900	5060	2730	3895	3981.82	0.47	17765	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	753	-13.68	0.76	12	0.57	-287.00	5136.00	5020	20230530	-21.81	3480	20240411	12.79	4715	-16.76	20240205	3480	12.79	20240411	4880	-19.57	20230605	3480	12.79	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
126	20240605	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	90	2	2.31	351717295	88131	4.01	3965	4045	3900	5060	2730	3895	3990.85	0.47	14654	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	765	-13.89	0.78	12	0.46	-287.00	5136.00	5020	20230530	-20.62	3480	20240411	14.51	4715	-15.48	20240205	3480	14.51	20240411	4880	-18.34	20230605	3480	14.51	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
127	20240605	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	95	2	2.44	334121200	83701	3.80	3965	4045	3900	5060	2730	3895	3991.84	0.47	14338	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	766	-13.90	0.78	12	0.44	-287.00	5136.00	5020	20230530	-20.52	3480	20240411	14.66	4715	-15.38	20240205	3480	14.66	20240411	4880	-18.24	20230605	3480	14.66	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
128	20240605	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	115	2	2.95	261871510	65624	2.98	3965	4045	3900	5060	2730	3895	3990.48	0.47	16423	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	770	-13.97	0.78	12	0.34	-287.00	5136.00	5020	20230530	-20.12	3480	20240411	15.23	4715	-14.95	20240205	3480	15.23	20240411	4880	-17.83	20230605	3480	15.23	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
129	20240605	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	110	2	2.82	91123825	23019	1.05	3965	4035	3900	5060	2730	3895	3958.64	0.47	9034	4708	4301	4073	3666	3438	4505	3870	96	1165	500	2640	5	1	19190021	769	-13.95	0.78	12	0.12	-287.00	5136.00	5020	20230530	-20.22	3480	20240411	15.09	4715	-15.06	20240205	3480	15.09	20240411	4880	-17.93	20230605	3480	15.09	20240411	3.20	N	225220	500	95 억	90483	N	N	N	N
130	20240604	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	40	2	1.04	9263139425	2196362	6057.59	3860	4480	3845	5010	2700	3855	4217.49	0.77	-53312	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	747	-13.57	0.76	12	11.45	-287.00	5136.00	5070	20230526	-23.18	3480	20240411	11.93	4715	-17.39	20240205	3480	11.93	20240411	4880	-20.18	20230605	3480	11.93	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
131	20240604	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	70	2	1.82	9181872445	2175529	6000.14	3860	4480	3845	5010	2700	3855	4220.52	0.77	-56105	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	753	-13.68	0.76	12	11.34	-287.00	5136.00	5070	20230526	-22.58	3480	20240411	12.79	4715	-16.76	20240205	3480	12.79	20240411	4880	-19.57	20230605	3480	12.79	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
132	20240604	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	60	2	1.56	9009951710	2131411	5878.46	3860	4480	3845	5010	2700	3855	4227.22	0.77	-67699	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	751	-13.64	0.76	12	11.11	-287.00	5136.00	5070	20230526	-22.78	3480	20240411	12.50	4715	-16.97	20240205	3480	12.50	20240411	4880	-19.77	20230605	3480	12.50	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
133	20240604	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	160	2	4.15	8514356300	2005051	5529.96	3860	4480	3845	5010	2700	3855	4246.45	0.77	-78111	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	770	-13.99	0.78	12	10.45	-287.00	5136.00	5070	20230526	-20.81	3480	20240411	15.37	4715	-14.85	20240205	3480	15.37	20240411	4880	-17.73	20230605	3480	15.37	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
134	20240604	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	195	2	5.06	7576265035	1770369	4882.70	3860	4480	3845	5010	2700	3855	4279.48	0.77	-64126	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	777	-14.11	0.79	12	9.23	-287.00	5136.00	5070	20230526	-20.12	3480	20240411	16.38	4715	-14.10	20240205	3480	16.38	20240411	4880	-17.01	20230605	3480	16.38	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
135	20240604	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	40	2	1.04	44854315	11482	31.67	3860	4090	3845	5010	2700	3855	3906.49	0.77	-2545	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	747	-13.57	0.76	12	0.06	-287.00	5136.00	5070	20230526	-23.18	3480	20240411	11.93	4715	-17.39	20240205	3480	11.93	20240411	4880	-20.18	20230605	3480	11.93	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
136	20240604	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	15	2	0.39	41961970	10739	29.62	3860	4090	3845	5010	2700	3855	3907.44	0.77	-2022	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	743	-13.48	0.75	12	0.06	-287.00	5136.00	5070	20230526	-23.67	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	4880	-20.70	20230605	3480	11.21	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
137	20240604	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	20	2	0.52	1258535	326	0.90	3860	3880	3845	5010	2700	3855	3860.54	0.77	-276	4011	3932	3866	3787	3721	3972	3827	96	1155	500	2620	5	1	19190021	744	-13.50	0.75	12	0.00	-287.00	5136.00	5070	20230526	-23.57	3480	20240411	11.35	4715	-17.82	20240205	3480	11.35	20240411	4880	-20.59	20230605	3480	11.35	20240411	3.19	N	225220	500	95 억	148296	N	N	N	N
138	20240603	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	139688615	36258	142.82	3800	3945	3800	5000	2695	3850	3852.63	0.75	4674	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	740	-13.43	0.75	12	0.19	-287.00	5136.00	5070	20230526	-23.96	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4880	-21.00	20230605	3480	10.78	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
139	20240603	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	139576685	36229	142.70	3800	3945	3800	5000	2695	3850	3852.62	0.75	4684	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	740	-13.43	0.75	12	0.19	-287.00	5136.00	5070	20230526	-23.96	3480	20240411	10.78	4715	-18.24	20240205	3480	10.78	20240411	4880	-21.00	20230605	3480	10.78	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
140	20240603	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	20	2	0.52	131461270	34125	134.41	3800	3945	3800	5000	2695	3850	3852.34	0.75	4687	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	743	-13.48	0.75	12	0.18	-287.00	5136.00	5070	20230526	-23.67	3480	20240411	11.21	4715	-17.92	20240205	3480	11.21	20240411	4880	-20.70	20230605	3480	11.21	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
141	20240603	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	25	2	0.65	125431700	32567	128.28	3800	3945	3800	5000	2695	3850	3851.50	0.75	5752	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	744	-13.50	0.75	12	0.17	-287.00	5136.00	5070	20230526	-23.57	3480	20240411	11.35	4715	-17.82	20240205	3480	11.35	20240411	4880	-20.59	20230605	3480	11.35	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
142	20240603	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	35	2	0.91	119050220	30917	121.78	3800	3945	3800	5000	2695	3850	3850.64	0.75	5784	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	746	-13.54	0.76	12	0.16	-287.00	5136.00	5070	20230526	-23.37	3480	20240411	11.64	4715	-17.60	20240205	3480	11.64	20240411	4880	-20.39	20230605	3480	11.64	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
143	20240603	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	30	2	0.78	91113720	23699	93.35	3800	3945	3800	5000	2695	3850	3844.62	0.75	4697	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	745	-13.52	0.76	12	0.12	-287.00	5136.00	5070	20230526	-23.47	3480	20240411	11.49	4715	-17.71	20240205	3480	11.49	20240411	4880	-20.49	20230605	3480	11.49	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
144	20240603	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	40	2	1.04	85114555	22150	87.25	3800	3945	3800	5000	2695	3850	3842.64	0.75	4956	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	746	-13.55	0.76	12	0.12	-287.00	5136.00	5070	20230526	-23.27	3480	20240411	11.78	4715	-17.50	20240205	3480	11.78	20240411	4880	-20.29	20230605	3480	11.78	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N
145	20240603	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	25	2	0.65	49579600	13001	51.21	3800	3890	3800	5000	2695	3850	3813.52	0.75	3079	3986	3917	3811	3742	3636	3952	3777	96	1150	500	2610	5	1	19190021	744	-13.50	0.75	12	0.07	-287.00	5136.00	5070	20230526	-23.57	3480	20240411	11.35	4715	-17.82	20240205	3480	11.35	20240411	4880	-20.59	20230605	3480	11.35	20240411	3.14	N	225220	500	95 억	143613	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History