KissMeData/234690/price/prices-20240601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161041	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9370	450	2	5.04	935241560	101455	461.89	8930	9440	8920	11590	6250	8920	9218.26	2.69	16358	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1663	24.66	1.66	12	0.57	380.00	5655.00	12680	20240314	-26.10	6010	20231107	55.91	12680	-26.10	20240314	7620	22.97	20240115	12680	-26.10	20240314	6010	55.91	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
3	20240628	151053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9340	420	2	4.71	913541950	99139	451.35	8930	9440	8920	11590	6250	8920	9214.76	2.69	16235	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1658	24.58	1.65	12	0.56	380.00	5655.00	12680	20240314	-26.34	6010	20231107	55.41	12680	-26.34	20240314	7620	22.57	20240115	12680	-26.34	20240314	6010	55.41	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
4	20240628	141053	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9430	510	2	5.72	836493530	90905	413.86	8930	9440	8920	11590	6250	8920	9201.84	2.69	16145	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1674	24.82	1.67	12	0.51	380.00	5655.00	12680	20240314	-25.63	6010	20231107	56.91	12680	-25.63	20240314	7620	23.75	20240115	12680	-25.63	20240314	6010	56.91	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
5	20240628	131052	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	340	2	3.81	641537190	70100	319.14	8930	9370	8920	11590	6250	8920	9151.74	2.69	9211	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1644	24.37	1.64	12	0.39	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
6	20240628	121049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	300	2	3.36	533591630	58432	266.02	8930	9370	8920	11590	6250	8920	9131.84	2.69	5967	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1637	24.26	1.63	12	0.33	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7620	21.00	20240115	12680	-27.29	20240314	6010	53.41	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
7	20240628	111032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	320	2	3.59	450612430	49476	225.25	8930	9370	8920	11590	6250	8920	9107.70	2.69	6423	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1640	24.32	1.63	12	0.28	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7620	21.26	20240115	12680	-27.13	20240314	6010	53.74	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
8	20240628	101029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	120	2	1.35	137318890	15225	69.31	8930	9080	8920	11590	6250	8920	9019.30	2.69	6103	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1605	23.79	1.60	12	0.09	380.00	5655.00	12680	20240314	-28.71	6010	20231107	50.42	12680	-28.71	20240314	7620	18.64	20240115	12680	-28.71	20240314	6010	50.42	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
9	20240628	091032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	110	2	1.23	46672330	5196	23.66	8930	9040	8920	11590	6250	8920	8982.36	2.69	1431	9066	8992	8846	8772	8626	9030	8810	89	2670	500	6060	10	1	17752276	1603	23.76	1.60	12	0.03	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.31	N	234690	500	88 억	478378	N	N	N	N
10	20240627	161023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	70	2	0.79	194164120	21931	102.63	8850	8920	8700	11500	6200	8850	8853.41	2.70	-1608	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1584	23.47	1.58	12	0.12	380.00	5655.00	12680	20240314	-29.65	6010	20231107	48.42	12680	-29.65	20240314	7620	17.06	20240115	12680	-29.65	20240314	6010	48.42	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
11	20240627	151031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	10	2	0.11	148706660	16825	78.74	8850	8910	8700	11500	6200	8850	8838.43	2.70	-1562	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1573	23.32	1.57	12	0.09	380.00	5655.00	12680	20240314	-30.13	6010	20231107	47.42	12680	-30.13	20240314	7620	16.27	20240115	12680	-30.13	20240314	6010	47.42	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
12	20240627	141028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-50	5	-0.56	82085630	9306	43.55	8850	8910	8700	11500	6200	8850	8820.72	2.70	-820	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1562	23.16	1.56	12	0.05	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
13	20240627	131027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-40	5	-0.45	64532650	7313	34.22	8850	8910	8700	11500	6200	8850	8824.37	2.70	-470	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1564	23.18	1.56	12	0.04	380.00	5655.00	12680	20240314	-30.52	6010	20231107	46.59	12680	-30.52	20240314	7620	15.62	20240115	12680	-30.52	20240314	6010	46.59	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
14	20240627	121030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8870	20	2	0.23	57057020	6470	30.28	8850	8910	8700	11500	6200	8850	8818.70	2.70	102	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1575	23.34	1.57	12	0.04	380.00	5655.00	12680	20240314	-30.05	6010	20231107	47.59	12680	-30.05	20240314	7620	16.40	20240115	12680	-30.05	20240314	6010	47.59	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
15	20240627	111029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	60	2	0.68	52762500	5985	28.01	8850	8910	8700	11500	6200	8850	8815.79	2.70	565	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1582	23.45	1.58	12	0.03	380.00	5655.00	12680	20240314	-29.73	6010	20231107	48.25	12680	-29.73	20240314	7620	16.93	20240115	12680	-29.73	20240314	6010	48.25	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
16	20240627	101029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	-20	5	-0.23	23906210	2726	12.76	8850	8880	8700	11500	6200	8850	8769.70	2.70	420	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1568	23.24	1.56	12	0.02	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
17	20240627	091029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-50	5	-0.56	4565840	516	2.41	8850	8880	8800	11500	6200	8850	8848.53	2.70	-5	9010	8930	8790	8710	8570	8970	8750	89	2650	500	6010	10	1	17752276	1562	23.16	1.56	12	0.00	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.27	N	234690	500	88 억	479981	N	N	N	N
18	20240626	161025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	20	2	0.23	187714840	21369	45.70	8730	8870	8650	11470	6190	8830	8784.44	2.74	-4731	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1571	23.29	1.56	12	0.12	380.00	5655.00	12680	20240314	-30.21	6010	20231107	47.25	12680	-30.21	20240314	7620	16.14	20240115	12680	-30.21	20240314	6010	47.25	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
19	20240626	151029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-30	5	-0.34	175543780	19990	42.75	8730	8870	8650	11470	6190	8830	8781.58	2.74	-4345	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1562	23.16	1.56	12	0.11	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
20	20240626	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	0	3	0.00	132925490	15153	32.41	8730	8870	8650	11470	6190	8830	8772.22	2.74	-3231	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1568	23.24	1.56	12	0.09	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
21	20240626	131027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	10	2	0.11	103577400	11833	25.31	8730	8850	8650	11470	6190	8830	8753.27	2.74	-2230	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1569	23.26	1.56	12	0.07	380.00	5655.00	12680	20240314	-30.28	6010	20231107	47.09	12680	-30.28	20240314	7620	16.01	20240115	12680	-30.28	20240314	6010	47.09	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
22	20240626	121026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-90	5	-1.02	56849570	6521	13.95	8730	8850	8650	11470	6190	8830	8717.92	2.74	-1106	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1552	23.00	1.55	12	0.04	380.00	5655.00	12680	20240314	-31.07	6010	20231107	45.42	12680	-31.07	20240314	7620	14.70	20240115	12680	-31.07	20240314	6010	45.42	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
23	20240626	111027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-80	5	-0.91	40210410	4620	9.88	8730	8850	8650	11470	6190	8830	8703.55	2.74	-859	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1553	23.03	1.55	12	0.03	380.00	5655.00	12680	20240314	-30.99	6010	20231107	45.59	12680	-30.99	20240314	7620	14.83	20240115	12680	-30.99	20240314	6010	45.59	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
24	20240626	101025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-80	5	-0.91	28018260	3220	6.89	8730	8850	8650	11470	6190	8830	8701.32	2.74	-938	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1553	23.03	1.55	12	0.02	380.00	5655.00	12680	20240314	-30.99	6010	20231107	45.59	12680	-30.99	20240314	7620	14.83	20240115	12680	-30.99	20240314	6010	45.59	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
25	20240626	091027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	0	3	0.00	750710	86	0.18	8730	8850	8720	11470	6190	8830	8729.19	2.74	-1	9110	8970	8700	8560	8290	9040	8630	89	2640	500	6000	10	1	17752276	1568	23.24	1.56	12	0.00	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.27	N	234690	500	88 억	486867	N	N	N	N
26	20240625	161024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	280	2	3.27	403157470	46745	103.27	8520	8840	8430	11110	5990	8550	8624.61	2.74	850	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1568	23.24	1.56	12	0.26	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
27	20240625	151022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	270	2	3.16	356593970	41434	91.53	8520	8840	8430	11110	5990	8550	8606.31	2.74	1242	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1566	23.21	1.56	12	0.23	380.00	5655.00	12680	20240314	-30.44	6010	20231107	46.76	12680	-30.44	20240314	7620	15.75	20240115	12680	-30.44	20240314	6010	46.76	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
28	20240625	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8560	10	2	0.12	223209590	26185	57.85	8520	8720	8430	11110	5990	8550	8524.33	2.74	-3527	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1520	22.53	1.51	12	0.15	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
29	20240625	131026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8500	-50	5	-0.58	209644800	24595	54.33	8520	8720	8430	11110	5990	8550	8523.88	2.74	-3345	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1509	22.37	1.50	12	0.14	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7620	11.55	20240115	12680	-32.97	20240314	6010	41.43	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
30	20240625	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	-10	5	-0.12	202279900	23729	52.42	8520	8720	8430	11110	5990	8550	8524.59	2.74	-4103	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1516	22.47	1.51	12	0.13	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7620	12.07	20240115	12680	-32.65	20240314	6010	42.10	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
31	20240625	111026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8500	-50	5	-0.58	136694610	15995	35.33	8520	8720	8470	11110	5990	8550	8546.08	2.74	-3013	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1509	22.37	1.50	12	0.09	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7620	11.55	20240115	12680	-32.97	20240314	6010	41.43	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
32	20240625	101024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8610	60	2	0.70	33352960	3873	8.56	8520	8720	8520	11110	5990	8550	8611.66	2.74	-1801	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1528	22.66	1.52	12	0.02	380.00	5655.00	12680	20240314	-32.10	6010	20231107	43.26	12680	-32.10	20240314	7620	12.99	20240115	12680	-32.10	20240314	6010	43.26	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
33	20240625	091024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	140	2	1.64	4240010	496	1.10	8520	8720	8520	11110	5990	8550	8548.41	2.74	215	9010	8780	8660	8430	8310	8720	8370	89	2560	500	5810	10	1	17752276	1543	22.87	1.54	12	0.00	380.00	5655.00	12680	20240314	-31.47	6010	20231107	44.59	12680	-31.47	20240314	7620	14.04	20240115	12680	-31.47	20240314	6010	44.59	20231107	2.28	N	234690	500	88 억	485858	N	N	N	N
34	20240624	161025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8550	-350	5	-3.93	392154120	45267	78.01	8890	8890	8540	11570	6230	8900	8663.13	2.77	-5556	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1518	22.50	1.51	12	0.25	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7620	12.20	20240115	12680	-32.57	20240314	6010	42.26	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
35	20240624	151021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8580	-320	5	-3.60	371668910	42874	73.89	8890	8890	8540	11570	6230	8900	8668.86	2.77	-4762	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1523	22.58	1.52	12	0.24	380.00	5655.00	12680	20240314	-32.33	6010	20231107	42.76	12680	-32.33	20240314	7620	12.60	20240115	12680	-32.33	20240314	6010	42.76	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
36	20240624	141022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8560	-340	5	-3.82	321476730	37012	63.79	8890	8890	8560	11570	6230	8900	8685.74	2.77	-4476	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1520	22.53	1.51	12	0.21	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
37	20240624	131020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8600	-300	5	-3.37	287058840	33002	56.88	8890	8890	8600	11570	6230	8900	8698.23	2.77	-4824	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1527	22.63	1.52	12	0.19	380.00	5655.00	12680	20240314	-32.18	6010	20231107	43.09	12680	-32.18	20240314	7620	12.86	20240115	12680	-32.18	20240314	6010	43.09	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
38	20240624	121021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	-210	5	-2.36	239983600	27533	47.45	8890	8890	8600	11570	6230	8900	8716.22	2.77	-5046	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1543	22.87	1.54	12	0.16	380.00	5655.00	12680	20240314	-31.47	6010	20231107	44.59	12680	-31.47	20240314	7620	14.04	20240115	12680	-31.47	20240314	6010	44.59	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
39	20240624	111023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	-230	5	-2.58	214090470	24541	42.29	8890	8890	8600	11570	6230	8900	8723.79	2.77	-4810	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1539	22.82	1.53	12	0.14	380.00	5655.00	12680	20240314	-31.62	6010	20231107	44.26	12680	-31.62	20240314	7620	13.78	20240115	12680	-31.62	20240314	6010	44.26	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
40	20240624	101021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-100	5	-1.12	91667010	10460	18.03	8890	8890	8710	11570	6230	8900	8763.58	2.77	-233	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1562	23.16	1.56	12	0.06	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
41	20240624	091021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-160	5	-1.80	11738650	1335	2.30	8890	8890	8740	11570	6230	8900	8793.00	2.77	-240	9193	9046	8803	8656	8413	9120	8730	89	2670	500	6050	10	1	17752276	1552	23.00	1.55	12	0.01	380.00	5655.00	12680	20240314	-31.07	6010	20231107	45.42	12680	-31.07	20240314	7620	14.70	20240115	12680	-31.07	20240314	6010	45.42	20231107	2.29	N	234690	500	88 억	491393	N	N	N	N
42	20240621	160948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	300	2	3.49	508631340	57694	102.64	8560	8950	8560	11180	6020	8600	8811.41	2.77	9493	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1580	23.42	1.57	12	0.32	380.00	5655.00	12680	20240314	-29.81	6010	20231107	48.09	12680	-29.81	20240314	7620	16.80	20240115	12680	-29.81	20240314	6010	48.09	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
43	20240621	150948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	300	2	3.49	457835790	51980	92.48	8560	8950	8560	11180	6020	8600	8807.92	2.77	9897	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1580	23.42	1.57	12	0.29	380.00	5655.00	12680	20240314	-29.81	6010	20231107	48.09	12680	-29.81	20240314	7620	16.80	20240115	12680	-29.81	20240314	6010	48.09	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
44	20240621	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	310	2	3.60	373879860	42521	75.65	8560	8950	8560	11180	6020	8600	8792.83	2.77	13193	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1582	23.45	1.58	12	0.24	380.00	5655.00	12680	20240314	-29.73	6010	20231107	48.25	12680	-29.73	20240314	7620	16.93	20240115	12680	-29.73	20240314	6010	48.25	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
45	20240621	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	150	2	1.74	217264680	24872	44.25	8560	8830	8560	11180	6020	8600	8735.31	2.77	7943	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1553	23.03	1.55	12	0.14	380.00	5655.00	12680	20240314	-30.99	6010	20231107	45.59	12680	-30.99	20240314	7620	14.83	20240115	12680	-30.99	20240314	6010	45.59	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
46	20240621	120951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	130	2	1.51	192290940	22023	39.18	8560	8830	8560	11180	6020	8600	8731.37	2.77	6896	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1550	22.97	1.54	12	0.12	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7620	14.57	20240115	12680	-31.15	20240314	6010	45.26	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
47	20240621	110948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	100	2	1.16	164766230	18875	33.58	8560	8830	8560	11180	6020	8600	8729.34	2.77	5800	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1544	22.89	1.54	12	0.11	380.00	5655.00	12680	20240314	-31.39	6010	20231107	44.76	12680	-31.39	20240314	7620	14.17	20240115	12680	-31.39	20240314	6010	44.76	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
48	20240621	100944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8700	100	2	1.16	66910680	7689	13.68	8560	8760	8560	11180	6020	8600	8702.13	2.77	2859	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1544	22.89	1.54	12	0.04	380.00	5655.00	12680	20240314	-31.39	6010	20231107	44.76	12680	-31.39	20240314	7620	14.17	20240115	12680	-31.39	20240314	6010	44.76	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
49	20240621	090951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	110	2	1.28	2948220	341	0.61	8560	8710	8560	11180	6020	8600	8645.81	2.77	36	8920	8760	8580	8420	8240	8840	8500	89	2580	500	5840	10	1	17752276	1546	22.92	1.54	12	0.00	380.00	5655.00	12680	20240314	-31.31	6010	20231107	44.93	12680	-31.31	20240314	7620	14.30	20240115	12680	-31.31	20240314	6010	44.93	20231107	2.20	N	234690	500	88 억	492495	N	N	N	N
50	20240620	160943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8600	40	2	0.47	482383280	56178	28.93	8500	8740	8400	11120	6000	8560	8586.69	2.72	11316	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1527	22.63	1.52	12	0.32	380.00	5655.00	12680	20240314	-32.18	6010	20231107	43.09	12680	-32.18	20240314	7620	12.86	20240115	12680	-32.18	20240314	6010	43.09	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
51	20240620	150944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	170	2	1.99	434897680	50685	26.10	8500	8740	8400	11120	6000	8560	8580.40	2.72	11402	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1550	22.97	1.54	12	0.29	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7620	14.57	20240115	12680	-31.15	20240314	6010	45.26	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
52	20240620	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	130	2	1.52	338067840	39555	20.37	8500	8700	8400	11120	6000	8560	8546.78	2.72	8885	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1543	22.87	1.54	12	0.22	380.00	5655.00	12680	20240314	-31.47	6010	20231107	44.59	12680	-31.47	20240314	7620	14.04	20240115	12680	-31.47	20240314	6010	44.59	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
53	20240620	130945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8570	10	2	0.12	283295830	33210	17.10	8500	8650	8400	11120	6000	8560	8530.44	2.72	6199	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1521	22.55	1.52	12	0.19	380.00	5655.00	12680	20240314	-32.41	6010	20231107	42.60	12680	-32.41	20240314	7620	12.47	20240115	12680	-32.41	20240314	6010	42.60	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
54	20240620	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	-20	5	-0.23	235199190	27578	14.20	8500	8650	8400	11120	6000	8560	8528.51	2.72	5053	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1516	22.47	1.51	12	0.16	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7620	12.07	20240115	12680	-32.65	20240314	6010	42.10	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
55	20240620	110945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	-20	5	-0.23	177342300	20833	10.73	8500	8600	8400	11120	6000	8560	8512.57	2.72	2333	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1516	22.47	1.51	12	0.12	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7620	12.07	20240115	12680	-32.65	20240314	6010	42.10	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
56	20240620	100944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8500	-60	5	-0.70	136898040	16097	8.29	8500	8580	8400	11120	6000	8560	8504.57	2.72	1621	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1509	22.37	1.50	12	0.09	380.00	5655.00	12680	20240314	-32.97	6010	20231107	41.43	12680	-32.97	20240314	7620	11.55	20240115	12680	-32.97	20240314	6010	41.43	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
57	20240620	090949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8550	-10	5	-0.12	16008390	1876	0.97	8500	8560	8500	11120	6000	8560	8533.26	2.72	769	9200	8880	8660	8340	8120	8770	8230	89	2560	500	5820	10	1	17752276	1518	22.50	1.51	12	0.01	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7620	12.20	20240115	12680	-32.57	20240314	6010	42.26	20231107	2.16	N	234690	500	88 억	483551	N	N	N	N
58	20240619	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8560	-300	5	-3.39	1658114460	194130	330.21	8860	8980	8440	11510	6210	8860	8541.23	2.46	55571	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1520	22.53	1.51	12	1.09	380.00	5655.00	12680	20240314	-32.49	6010	20231107	42.43	12680	-32.49	20240314	7620	12.34	20240115	12680	-32.49	20240314	6010	42.43	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
59	20240619	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	-320	5	-3.61	1603775030	187774	319.40	8860	8980	8440	11510	6210	8860	8540.99	2.46	55968	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1516	22.47	1.51	12	1.06	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7620	12.07	20240115	12680	-32.65	20240314	6010	42.10	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
60	20240619	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8470	-390	5	-4.40	1326878830	155227	264.04	8860	8980	8450	11510	6210	8860	8547.99	2.46	40703	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1504	22.29	1.50	12	0.87	380.00	5655.00	12680	20240314	-33.20	6010	20231107	40.93	12680	-33.20	20240314	7620	11.15	20240115	12680	-33.20	20240314	6010	40.93	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
61	20240619	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8510	-350	5	-3.95	933585690	108875	185.19	8860	8980	8480	11510	6210	8860	8574.84	2.46	24550	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1511	22.39	1.50	12	0.61	380.00	5655.00	12680	20240314	-32.89	6010	20231107	41.60	12680	-32.89	20240314	7620	11.68	20240115	12680	-32.89	20240314	6010	41.60	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
62	20240619	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8550	-310	5	-3.50	682282070	79330	134.94	8860	8980	8510	11510	6210	8860	8600.56	2.46	16966	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1518	22.50	1.51	12	0.45	380.00	5655.00	12680	20240314	-32.57	6010	20231107	42.26	12680	-32.57	20240314	7620	12.20	20240115	12680	-32.57	20240314	6010	42.26	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
63	20240619	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	-190	5	-2.14	450366480	52229	88.84	8860	8980	8550	11510	6210	8860	8622.92	2.46	12721	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1539	22.82	1.53	12	0.29	380.00	5655.00	12680	20240314	-31.62	6010	20231107	44.26	12680	-31.62	20240314	7620	13.78	20240115	12680	-31.62	20240314	6010	44.26	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
64	20240619	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8680	-180	5	-2.03	200490580	23164	39.40	8860	8980	8550	11510	6210	8860	8655.27	2.46	2453	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1541	22.84	1.53	12	0.13	380.00	5655.00	12680	20240314	-31.55	6010	20231107	44.43	12680	-31.55	20240314	7620	13.91	20240115	12680	-31.55	20240314	6010	44.43	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
65	20240619	090948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8680	-180	5	-2.03	8663460	993	1.69	8860	8860	8550	11510	6210	8860	8724.53	2.46	-23	9426	9142	8816	8532	8206	9285	8675	89	2650	500	6020	10	1	17752276	1541	22.84	1.53	12	0.01	380.00	5655.00	12680	20240314	-31.55	6010	20231107	44.43	12680	-31.55	20240314	7620	13.91	20240115	12680	-31.55	20240314	6010	44.43	20231107	2.15	N	234690	500	88 억	436331	N	N	N	N
66	20240618	160935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	10	2	0.11	511880890	58790	105.53	8850	9100	8490	11500	6200	8850	8706.14	2.48	-21072	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1573	23.32	1.57	12	0.33	380.00	5655.00	12680	20240314	-30.13	6010	20231107	47.42	12680	-30.13	20240314	7620	16.27	20240115	12680	-30.13	20240314	6010	47.42	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
67	20240618	150934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	0	3	0.00	471711770	54261	97.40	8850	9100	8490	11500	6200	8850	8693.39	2.48	-18299	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1571	23.29	1.56	12	0.31	380.00	5655.00	12680	20240314	-30.21	6010	20231107	47.25	12680	-30.21	20240314	7620	16.14	20240115	12680	-30.21	20240314	6010	47.25	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
68	20240618	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	190	2	2.15	416218150	47966	86.10	8850	9050	8490	11500	6200	8850	8677.36	2.48	-15445	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1605	23.79	1.60	12	0.27	380.00	5655.00	12680	20240314	-28.71	6010	20231107	50.42	12680	-28.71	20240314	7620	18.64	20240115	12680	-28.71	20240314	6010	50.42	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
69	20240618	130939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8650	-200	5	-2.26	234746560	26929	48.34	8850	8870	8650	11500	6200	8850	8717.24	2.48	-10357	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1536	22.76	1.53	12	0.15	380.00	5655.00	12680	20240314	-31.78	6010	20231107	43.93	12680	-31.78	20240314	7620	13.52	20240115	12680	-31.78	20240314	6010	43.93	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
70	20240618	120937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	-120	5	-1.36	130331340	14918	26.78	8850	8870	8690	11500	6200	8850	8736.52	2.48	-1292	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1550	22.97	1.54	12	0.08	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7620	14.57	20240115	12680	-31.15	20240314	6010	45.26	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
71	20240618	110936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8690	-160	5	-1.81	112579460	12880	23.12	8850	8870	8690	11500	6200	8850	8740.64	2.48	-1457	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1543	22.87	1.54	12	0.07	380.00	5655.00	12680	20240314	-31.47	6010	20231107	44.59	12680	-31.47	20240314	7620	14.04	20240115	12680	-31.47	20240314	6010	44.59	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
72	20240618	100934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8730	-120	5	-1.36	75412600	8611	15.46	8850	8870	8700	11500	6200	8850	8757.71	2.48	-301	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1550	22.97	1.54	12	0.05	380.00	5655.00	12680	20240314	-31.15	6010	20231107	45.26	12680	-31.15	20240314	7620	14.57	20240115	12680	-31.15	20240314	6010	45.26	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
73	20240618	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-50	5	-0.56	20513670	2336	4.19	8850	8860	8700	11500	6200	8850	8781.54	2.48	-120	9170	9010	8880	8720	8590	8945	8655	89	2650	500	6010	10	1	17752276	1562	23.16	1.56	12	0.01	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7620	15.49	20240115	12680	-30.60	20240314	6010	46.42	20231107	2.16	N	234690	500	88 억	440916	N	N	N	N
74	20240617	160928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8850	-170	5	-1.88	492342690	55710	229.50	9040	9040	8750	11720	6320	9020	8837.60	2.48	-9945	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1571	23.29	1.56	12	0.31	380.00	5655.00	12680	20240314	-30.21	6010	20231107	47.25	12680	-30.21	20240314	7620	16.14	20240115	12680	-30.21	20240314	6010	47.25	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
75	20240617	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	-200	5	-2.22	491121780	55572	228.93	9040	9040	8750	11720	6320	9020	8837.58	2.48	-9939	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1566	23.21	1.56	12	0.31	380.00	5655.00	12680	20240314	-30.44	6010	20231107	46.76	12680	-30.44	20240314	7620	15.75	20240115	12680	-30.44	20240314	6010	46.76	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
76	20240617	140926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-210	5	-2.33	410681310	46422	191.23	9040	9040	8750	11720	6320	9020	8846.70	2.48	-12461	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1564	23.18	1.56	12	0.26	380.00	5655.00	12680	20240314	-30.52	6010	20231107	46.59	12680	-30.52	20240314	7620	15.62	20240115	12680	-30.52	20240314	6010	46.59	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
77	20240617	130926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-210	5	-2.33	331646850	37445	154.25	9040	9040	8750	11720	6320	9020	8856.91	2.48	-13321	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1564	23.18	1.56	12	0.21	380.00	5655.00	12680	20240314	-30.52	6010	20231107	46.59	12680	-30.52	20240314	7620	15.62	20240115	12680	-30.52	20240314	6010	46.59	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
78	20240617	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8780	-240	5	-2.66	275609840	31071	128.00	9040	9040	8750	11720	6320	9020	8870.32	2.48	-13616	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1559	23.11	1.55	12	0.18	380.00	5655.00	12680	20240314	-30.76	6010	20231107	46.09	12680	-30.76	20240314	7620	15.22	20240115	12680	-30.76	20240314	6010	46.09	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
79	20240617	110919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	-190	5	-2.11	183697530	20615	84.92	9040	9040	8810	11720	6320	9020	8910.87	2.48	-8238	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1568	23.24	1.56	12	0.12	380.00	5655.00	12680	20240314	-30.36	6010	20231107	46.92	12680	-30.36	20240314	7620	15.88	20240115	12680	-30.36	20240314	6010	46.92	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
80	20240617	100920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	-70	5	-0.78	62724270	6996	28.82	9040	9040	8950	11720	6320	9020	8965.73	2.48	-192	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1589	23.55	1.58	12	0.04	380.00	5655.00	12680	20240314	-29.42	6010	20231107	48.92	12680	-29.42	20240314	7620	17.45	20240115	12680	-29.42	20240314	6010	48.92	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
81	20240617	090924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	0	3	0.00	7766990	860	3.54	9040	9040	8970	11720	6320	9020	9031.38	2.48	-343	9306	9162	9056	8912	8806	9110	8860	89	2700	500	6130	10	1	17752276	1601	23.74	1.60	12	0.00	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.17	N	234690	500	88 억	440635	N	N	N	N
82	20240614	160802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-170	5	-1.85	218405820	24270	86.69	9200	9200	8950	11940	6440	9190	8999.00	2.51	-5354	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1601	23.74	1.60	12	0.14	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
83	20240614	150805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-170	5	-1.85	205620040	22846	81.60	9200	9200	8950	11940	6440	9190	9000.26	2.51	-5261	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1601	23.74	1.60	12	0.13	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
84	20240614	140804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-170	5	-1.85	124725300	13837	49.42	9200	9200	8970	11940	6440	9190	9013.90	2.51	-4648	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1601	23.74	1.60	12	0.08	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
85	20240614	130807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-190	5	-2.07	103208370	11445	40.88	9200	9200	8970	11940	6440	9190	9017.77	2.51	-4216	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1598	23.68	1.59	12	0.06	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7620	18.11	20240115	12680	-29.02	20240314	6010	49.75	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
86	20240614	120809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-140	5	-1.52	86395740	9580	34.22	9200	9200	8970	11940	6440	9190	9018.34	2.51	-3894	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1607	23.82	1.60	12	0.05	380.00	5655.00	12680	20240314	-28.63	6010	20231107	50.58	12680	-28.63	20240314	7620	18.77	20240115	12680	-28.63	20240314	6010	50.58	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
87	20240614	110910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	-170	5	-1.85	84506810	9371	33.47	9200	9200	8970	11940	6440	9190	9017.91	2.51	-3974	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1601	23.74	1.60	12	0.05	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
88	20240614	100908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-190	5	-2.07	80320940	8909	31.82	9200	9200	8970	11940	6440	9190	9015.71	2.51	-3937	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1598	23.68	1.59	12	0.05	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7620	18.11	20240115	12680	-29.02	20240314	6010	49.75	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
89	20240614	090914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	-100	5	-1.09	1827000	199	0.71	9200	9200	9080	11940	6440	9190	9180.90	2.51	-157	9403	9296	9133	9026	8863	9215	8945	89	2750	500	6240	10	1	17752276	1614	23.92	1.61	12	0.00	380.00	5655.00	12680	20240314	-28.31	6010	20231107	51.25	12680	-28.31	20240314	7620	19.29	20240115	12680	-28.31	20240314	6010	51.25	20231107	2.14	N	234690	500	88 억	445911	N	N	N	N
90	20240613	160900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	180	2	2.00	254752560	27996	74.48	9200	9240	8970	11710	6310	9010	9099.51	2.51	1730	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1631	24.18	1.63	12	0.16	380.00	5655.00	12680	20240314	-27.52	6010	20231107	52.91	12680	-27.52	20240314	7620	20.60	20240115	12680	-27.52	20240314	6010	52.91	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
91	20240613	150916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	220	2	2.44	243363660	26756	71.18	9200	9240	8970	11710	6310	9010	9095.67	2.51	2124	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1639	24.29	1.63	12	0.15	380.00	5655.00	12680	20240314	-27.21	6010	20231107	53.58	12680	-27.21	20240314	7620	21.13	20240115	12680	-27.21	20240314	6010	53.58	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
92	20240613	140906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	50	2	0.55	181978450	20069	53.39	9200	9200	8970	11710	6310	9010	9067.64	2.51	-720	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1608	23.84	1.60	12	0.11	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7620	18.90	20240115	12680	-28.55	20240314	6010	50.75	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
93	20240613	130904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	50	2	0.55	109791830	12119	32.24	9200	9200	8970	11710	6310	9010	9059.48	2.51	900	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1608	23.84	1.60	12	0.07	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7620	18.90	20240115	12680	-28.55	20240314	6010	50.75	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
94	20240613	120907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	40	2	0.44	83598310	9233	24.56	9200	9200	8970	11710	6310	9010	9054.30	2.51	-237	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1607	23.82	1.60	12	0.05	380.00	5655.00	12680	20240314	-28.63	6010	20231107	50.58	12680	-28.63	20240314	7620	18.77	20240115	12680	-28.63	20240314	6010	50.58	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
95	20240613	110900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	90	2	1.00	70768410	7816	20.79	9200	9200	8970	11710	6310	9010	9054.30	2.51	-268	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1615	23.95	1.61	12	0.04	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
96	20240613	100900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	50	2	0.55	23402260	2571	6.84	9200	9200	9030	11710	6310	9010	9102.40	2.51	-85	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1608	23.84	1.60	12	0.01	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7620	18.90	20240115	12680	-28.55	20240314	6010	50.75	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
97	20240613	090908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9160	150	2	1.66	6467980	705	1.88	9200	9200	9050	11710	6310	9010	9174.44	2.51	-209	9336	9172	9036	8872	8736	9255	8955	89	2700	500	6120	10	1	17752276	1626	24.11	1.62	12	0.00	380.00	5655.00	12680	20240314	-27.76	6010	20231107	52.41	12680	-27.76	20240314	7620	20.21	20240115	12680	-27.76	20240314	6010	52.41	20231107	2.15	N	234690	500	88 억	445920	N	N	N	N
98	20240612	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	60	2	0.67	338219100	37314	79.00	8950	9200	8900	11630	6270	8950	9064.13	2.45	11443	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1599	23.71	1.59	12	0.21	380.00	5655.00	12680	20240314	-28.94	6010	20231107	49.92	12680	-28.94	20240314	7620	18.24	20240115	12680	-28.94	20240314	6010	49.92	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
99	20240612	150904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	150	2	1.68	321597910	35483	75.12	8950	9200	8900	11630	6270	8950	9063.44	2.45	12330	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1615	23.95	1.61	12	0.20	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
100	20240612	140857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9020	70	2	0.78	294310050	32458	68.72	8950	9200	8900	11630	6270	8950	9067.41	2.45	10770	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1601	23.74	1.60	12	0.18	380.00	5655.00	12680	20240314	-28.86	6010	20231107	50.08	12680	-28.86	20240314	7620	18.37	20240115	12680	-28.86	20240314	6010	50.08	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
101	20240612	130858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	150	2	1.68	250620150	27644	58.53	8950	9200	8900	11630	6270	8950	9065.99	2.45	10947	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1615	23.95	1.61	12	0.16	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
102	20240612	120855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	190	2	2.12	243796540	26895	56.94	8950	9200	8900	11630	6270	8950	9064.75	2.45	11122	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1623	24.05	1.62	12	0.15	380.00	5655.00	12680	20240314	-27.92	6010	20231107	52.08	12680	-27.92	20240314	7620	19.95	20240115	12680	-27.92	20240314	6010	52.08	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
103	20240612	110855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9200	250	2	2.79	226366820	24986	52.90	8950	9200	8900	11630	6270	8950	9059.75	2.45	11795	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1633	24.21	1.63	12	0.14	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
104	20240612	100858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	90	2	1.01	131759460	14606	30.92	8950	9130	8900	11630	6270	8950	9020.91	2.45	6052	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1605	23.79	1.60	12	0.08	380.00	5655.00	12680	20240314	-28.71	6010	20231107	50.42	12680	-28.71	20240314	7620	18.64	20240115	12680	-28.71	20240314	6010	50.42	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
105	20240612	090858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	-40	5	-0.45	25549800	2865	6.07	8950	9060	8900	11630	6270	8950	8917.91	2.45	-219	9356	9152	9046	8842	8736	9100	8790	89	2680	500	6080	10	1	17752276	1582	23.45	1.58	12	0.02	380.00	5655.00	12680	20240314	-29.73	6010	20231107	48.25	12680	-29.73	20240314	7620	16.93	20240115	12680	-29.73	20240314	6010	48.25	20231107	2.21	N	234690	500	88 억	434469	N	N	N	N
106	20240610	160849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	-90	5	-0.97	202308320	22047	76.67	9150	9330	9060	12030	6490	9260	9176.23	2.53	-4872	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1628	24.13	1.62	12	0.12	380.00	5655.00	12680	20240314	-27.68	6010	20231107	52.58	12680	-27.68	20240314	7620	20.34	20240115	12680	-27.68	20240314	6010	52.58	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
107	20240610	150858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9110	-150	5	-1.62	200719440	21873	76.06	9150	9330	9060	12030	6490	9260	9176.58	2.53	-4712	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1617	23.97	1.61	12	0.12	380.00	5655.00	12680	20240314	-28.15	6010	20231107	51.58	12680	-28.15	20240314	7620	19.55	20240115	12680	-28.15	20240314	6010	51.58	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
108	20240610	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	-40	5	-0.43	188971000	20591	71.61	9150	9330	9060	12030	6490	9260	9177.36	2.53	-4098	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1637	24.26	1.63	12	0.12	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7620	21.00	20240115	12680	-27.29	20240314	6010	53.41	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
109	20240610	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	-140	5	-1.51	170466580	18564	64.56	9150	9330	9060	12030	6490	9260	9182.64	2.53	-4217	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1619	24.00	1.61	12	0.10	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7620	19.69	20240115	12680	-28.08	20240314	6010	51.75	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
110	20240610	120852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-130	5	-1.40	101140910	11030	38.36	9150	9290	9120	12030	6490	9260	9169.62	2.53	-3467	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1621	24.03	1.61	12	0.06	380.00	5655.00	12680	20240314	-28.00	6010	20231107	51.91	12680	-28.00	20240314	7620	19.82	20240115	12680	-28.00	20240314	6010	51.91	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
111	20240610	110854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9180	-80	5	-0.86	84271010	9184	31.94	9150	9290	9120	12030	6490	9260	9175.85	2.53	-3243	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1630	24.16	1.62	12	0.05	380.00	5655.00	12680	20240314	-27.60	6010	20231107	52.75	12680	-27.60	20240314	7620	20.47	20240115	12680	-27.60	20240314	6010	52.75	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
112	20240610	100851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9200	-60	5	-0.65	61024150	6647	23.12	9150	9290	9140	12030	6490	9260	9180.71	2.53	-1890	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1633	24.21	1.63	12	0.04	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
113	20240610	090857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	0	3	0.00	5239260	571	1.99	9150	9270	9140	12030	6490	9260	9175.59	2.53	-288	9466	9362	9186	9082	8906	9275	8995	89	2770	500	6290	10	1	17752276	1644	24.37	1.64	12	0.00	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.25	N	234690	500	88 억	448894	N	N	N	N
114	20240607	160921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	160	2	1.76	260697070	28435	83.62	9290	9290	9010	11830	6370	9100	9167.82	2.55	-10646	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1644	24.37	1.64	12	0.16	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
115	20240607	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9260	160	2	1.76	249372050	27210	80.02	9290	9290	9010	11830	6370	9100	9164.72	2.55	-10131	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1644	24.37	1.64	12	0.15	380.00	5655.00	12680	20240314	-26.97	6010	20231107	54.08	12680	-26.97	20240314	7620	21.52	20240115	12680	-26.97	20240314	6010	54.08	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
116	20240607	140922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	120	2	1.32	191499480	20924	61.53	9290	9290	9010	11830	6370	9100	9152.14	2.55	-7706	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1637	24.26	1.63	12	0.12	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7620	21.00	20240115	12680	-27.29	20240314	6010	53.41	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
117	20240607	130917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9200	100	2	1.10	120177970	13144	38.65	9290	9290	9010	11830	6370	9100	9143.18	2.55	-2848	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1633	24.21	1.63	12	0.07	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
118	20240607	120922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	120	2	1.32	86838070	9510	27.97	9290	9290	9010	11830	6370	9100	9131.24	2.55	-637	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1637	24.26	1.63	12	0.05	380.00	5655.00	12680	20240314	-27.29	6010	20231107	53.41	12680	-27.29	20240314	7620	21.00	20240115	12680	-27.29	20240314	6010	53.41	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
119	20240607	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	50	2	0.55	50821180	5570	16.38	9290	9290	9010	11830	6370	9100	9124.09	2.55	-1343	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1624	24.08	1.62	12	0.03	380.00	5655.00	12680	20240314	-27.84	6010	20231107	52.25	12680	-27.84	20240314	7620	20.08	20240115	12680	-27.84	20240314	6010	52.25	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
120	20240607	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	40	2	0.44	26112060	2872	8.45	9290	9290	9010	11830	6370	9100	9091.94	2.55	-974	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1623	24.05	1.62	12	0.02	380.00	5655.00	12680	20240314	-27.92	6010	20231107	52.08	12680	-27.92	20240314	7620	19.95	20240115	12680	-27.92	20240314	6010	52.08	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
121	20240607	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	130	2	1.43	3736650	407	1.20	9290	9290	9110	11830	6370	9100	9180.96	2.55	-126	9433	9266	9133	8966	8833	9200	8900	89	2730	500	6180	10	1	17752276	1639	24.29	1.63	12	0.00	380.00	5655.00	12680	20240314	-27.21	6010	20231107	53.58	12680	-27.21	20240314	7620	21.13	20240115	12680	-27.21	20240314	6010	53.58	20231107	2.27	N	234690	500	88 억	452875	N	N	N	N
122	20240605	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	-90	5	-0.98	311234060	33873	136.88	9190	9300	9000	11940	6440	9190	9188.26	2.61	-9919	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1615	23.95	1.61	12	0.19	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
123	20240605	150915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9200	10	2	0.11	299513150	32587	131.69	9190	9300	9000	11940	6440	9190	9191.19	2.61	-9342	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1633	24.21	1.63	12	0.18	380.00	5655.00	12680	20240314	-27.44	6010	20231107	53.08	12680	-27.44	20240314	7620	20.73	20240115	12680	-27.44	20240314	6010	53.08	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
124	20240605	140917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9210	20	2	0.22	223007260	24259	98.03	9190	9300	9000	11940	6440	9190	9192.76	2.61	-6309	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1635	24.24	1.63	12	0.14	380.00	5655.00	12680	20240314	-27.37	6010	20231107	53.24	12680	-27.37	20240314	7620	20.87	20240115	12680	-27.37	20240314	6010	53.24	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
125	20240605	130916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	60	2	0.65	201290860	21908	88.53	9190	9300	9000	11940	6440	9190	9188.01	2.61	-5325	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1642	24.34	1.64	12	0.12	380.00	5655.00	12680	20240314	-27.05	6010	20231107	53.91	12680	-27.05	20240314	7620	21.39	20240115	12680	-27.05	20240314	6010	53.91	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
126	20240605	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9180	-10	5	-0.11	176848750	19261	77.83	9190	9300	9000	11940	6440	9190	9181.70	2.61	-3454	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1630	24.16	1.62	12	0.11	380.00	5655.00	12680	20240314	-27.60	6010	20231107	52.75	12680	-27.60	20240314	7620	20.47	20240115	12680	-27.60	20240314	6010	52.75	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
127	20240605	110915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	0	3	0.00	165125220	17983	72.67	9190	9300	9000	11940	6440	9190	9182.30	2.61	-2856	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1631	24.18	1.63	12	0.10	380.00	5655.00	12680	20240314	-27.52	6010	20231107	52.91	12680	-27.52	20240314	7620	20.60	20240115	12680	-27.52	20240314	6010	52.91	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
128	20240605	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	50	2	0.54	103480000	11319	45.74	9190	9260	9000	11940	6440	9190	9142.15	2.61	184	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1640	24.32	1.63	12	0.06	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7620	21.26	20240115	12680	-27.13	20240314	6010	53.74	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
129	20240605	090912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	-100	5	-1.09	31672030	3506	14.17	9190	9190	9000	11940	6440	9190	9033.67	2.61	1003	9330	9260	9120	9050	8910	9295	9085	89	2750	500	6240	10	1	17752276	1614	23.92	1.61	12	0.02	380.00	5655.00	12680	20240314	-28.31	6010	20231107	51.25	12680	-28.31	20240314	7620	19.29	20240115	12680	-28.31	20240314	6010	51.25	20231107	2.26	N	234690	500	88 억	462542	N	N	N	N
130	20240604	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	40	2	0.44	224779430	24746	107.76	9150	9190	8980	11890	6410	9150	9083.47	2.62	-2359	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1631	24.18	1.63	12	0.14	380.00	5655.00	12680	20240314	-27.52	6010	20231107	52.91	12680	-27.52	20240314	7620	20.60	20240115	12680	-27.52	20240314	6010	52.91	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
131	20240604	150906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9180	30	2	0.33	211773610	23326	101.57	9150	9180	8980	11890	6410	9150	9078.87	2.62	-1947	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1630	24.16	1.62	12	0.13	380.00	5655.00	12680	20240314	-27.60	6010	20231107	52.75	12680	-27.60	20240314	7620	20.47	20240115	12680	-27.60	20240314	6010	52.75	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
132	20240604	140909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9140	-10	5	-0.11	142564550	15760	68.63	9150	9150	8980	11890	6410	9150	9045.97	2.62	1397	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1623	24.05	1.62	12	0.09	380.00	5655.00	12680	20240314	-27.92	6010	20231107	52.08	12680	-27.92	20240314	7620	19.95	20240115	12680	-27.92	20240314	6010	52.08	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
133	20240604	130905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	0	3	0.00	123283920	13643	59.41	9150	9150	8980	11890	6410	9150	9036.42	2.62	1413	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1624	24.08	1.62	12	0.08	380.00	5655.00	12680	20240314	-27.84	6010	20231107	52.25	12680	-27.84	20240314	7620	20.08	20240115	12680	-27.84	20240314	6010	52.25	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
134	20240604	120904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	-80	5	-0.87	98938630	10970	47.77	9150	9150	8980	11890	6410	9150	9019.02	2.62	1023	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1610	23.87	1.60	12	0.06	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
135	20240604	110901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-140	5	-1.53	51203920	5675	24.71	9150	9150	8980	11890	6410	9150	9022.72	2.62	928	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1599	23.71	1.59	12	0.03	380.00	5655.00	12680	20240314	-28.94	6010	20231107	49.92	12680	-28.94	20240314	7620	18.24	20240115	12680	-28.94	20240314	6010	49.92	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
136	20240604	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-140	5	-1.53	31697370	3512	15.29	9150	9150	8980	11890	6410	9150	9025.45	2.62	76	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1599	23.71	1.59	12	0.02	380.00	5655.00	12680	20240314	-28.94	6010	20231107	49.92	12680	-28.94	20240314	7620	18.24	20240115	12680	-28.94	20240314	6010	49.92	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
137	20240604	090903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	-30	5	-0.33	2114090	232	1.01	9150	9150	9080	11890	6410	9150	9112.46	2.62	-128	9290	9220	9080	9010	8870	9255	9045	89	2740	500	6220	10	1	17752276	1619	24.00	1.61	12	0.00	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7620	19.69	20240115	12680	-28.08	20240314	6010	51.75	20231107	2.27	N	234690	500	88 억	465221	N	N	N	N
138	20240603	160853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	80	2	0.88	207965930	22961	67.13	8960	9150	8940	11790	6350	9070	9057.31	2.63	-2392	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1624	24.08	1.62	12	0.13	380.00	5655.00	12680	20240314	-27.84	6010	20231107	52.25	12680	-27.84	20240314	7620	20.08	20240115	12680	-27.84	20240314	6010	52.25	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
139	20240603	150854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	60	2	0.66	193806830	21412	62.60	8960	9130	8940	11790	6350	9070	9051.32	2.63	-2104	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1621	24.03	1.61	12	0.12	380.00	5655.00	12680	20240314	-28.00	6010	20231107	51.91	12680	-28.00	20240314	7620	19.82	20240115	12680	-28.00	20240314	6010	51.91	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
140	20240603	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	-40	5	-0.44	167973290	18574	54.30	8960	9130	8940	11790	6350	9070	9043.46	2.63	-2237	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1603	23.76	1.60	12	0.10	380.00	5655.00	12680	20240314	-28.79	6010	20231107	50.25	12680	-28.79	20240314	7620	18.50	20240115	12680	-28.79	20240314	6010	50.25	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
141	20240603	130854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	10	2	0.11	78054060	8605	25.16	8960	9130	8960	11790	6350	9070	9070.78	2.63	-3672	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1612	23.89	1.61	12	0.05	380.00	5655.00	12680	20240314	-28.39	6010	20231107	51.08	12680	-28.39	20240314	7620	19.16	20240115	12680	-28.39	20240314	6010	51.08	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
142	20240603	120853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9070	0	3	0.00	64619440	7121	20.82	8960	9130	8960	11790	6350	9070	9074.49	2.63	-3748	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1610	23.87	1.60	12	0.04	380.00	5655.00	12680	20240314	-28.47	6010	20231107	50.92	12680	-28.47	20240314	7620	19.03	20240115	12680	-28.47	20240314	6010	50.92	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
143	20240603	110848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	20	2	0.22	49300100	5425	15.86	8960	9130	8960	11790	6350	9070	9087.58	2.63	-2886	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1614	23.92	1.61	12	0.03	380.00	5655.00	12680	20240314	-28.31	6010	20231107	51.25	12680	-28.31	20240314	7620	19.29	20240115	12680	-28.31	20240314	6010	51.25	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
144	20240603	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	50	2	0.55	26807360	2951	8.63	8960	9120	8960	11790	6350	9070	9084.16	2.63	-1285	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1619	24.00	1.61	12	0.02	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7620	19.69	20240115	12680	-28.08	20240314	6010	51.75	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N
145	20240603	090844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9100	30	2	0.33	5909560	654	1.91	8960	9100	8960	11790	6350	9070	9036.02	2.63	-62	9330	9200	9050	8920	8770	9265	8985	89	2720	500	6160	10	1	17752276	1615	23.95	1.61	12	0.00	380.00	5655.00	12680	20240314	-28.23	6010	20231107	51.41	12680	-28.23	20240314	7620	19.42	20240115	12680	-28.23	20240314	6010	51.41	20231107	2.30	N	234690	500	88 억	467529	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History