KissMeData/084110/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160712	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	-250	5	-1.06	358367600	15472	70.64	23500	23500	23000	30550	16450	23500	23162.30	8.60	202	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2934	7.65	0.57	12	0.12	3041.00	40937.00	28150	20240614	-17.41	17970	20230726	29.38	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	17970	29.38	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
3	20240628	150723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	-350	5	-1.49	331529200	14315	65.36	23500	23500	23000	30550	16450	23500	23159.57	8.60	726	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2922	7.61	0.57	12	0.11	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
4	20240628	140723	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	-250	5	-1.06	277853650	11994	54.76	23500	23500	23000	30550	16450	23500	23166.05	8.60	1422	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2934	7.65	0.57	12	0.10	3041.00	40937.00	28150	20240614	-17.41	17970	20230726	29.38	28150	-17.41	20240614	20200	15.10	20240419	28150	-17.41	20240614	17970	29.38	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
5	20240628	130722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	-350	5	-1.49	263405900	11370	51.91	23500	23500	23000	30550	16450	23500	23166.75	8.60	1451	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2922	7.61	0.57	12	0.09	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
6	20240628	120722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	-300	5	-1.28	232059800	10014	45.72	23500	23500	23000	30550	16450	23500	23173.54	8.60	1599	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2928	7.63	0.57	12	0.08	3041.00	40937.00	28150	20240614	-17.58	17970	20230726	29.10	28150	-17.58	20240614	20200	14.85	20240419	28150	-17.58	20240614	17970	29.10	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
7	20240628	110710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	-350	5	-1.49	216547000	9344	42.66	23500	23500	23000	30550	16450	23500	23174.98	8.60	1661	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2922	7.61	0.57	12	0.07	3041.00	40937.00	28150	20240614	-17.76	17970	20230726	28.83	28150	-17.76	20240614	20200	14.60	20240419	28150	-17.76	20240614	17970	28.83	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
8	20240628	100707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-50	5	-0.21	182286100	7867	35.92	23500	23500	23000	30550	16450	23500	23170.98	8.60	1700	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2960	7.71	0.57	12	0.06	3041.00	40937.00	28150	20240614	-16.70	17970	20230726	30.50	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	17970	30.50	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
9	20240628	090709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-200	5	-0.85	11883350	508	2.32	23500	23500	23300	30550	16450	23500	23392.42	8.60	-7	24900	24200	23800	23100	22700	24000	22900	63	7050	500	16920	50	1	12621492	2941	7.66	0.57	12	0.00	3041.00	40937.00	28150	20240614	-17.23	17970	20230726	29.66	28150	-17.23	20240614	20200	15.35	20240419	28150	-17.23	20240614	17970	29.66	20230726	1.25	N	084110	500	63 억	1085548	N	N	1	N	N
10	20240627	160703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	-850	5	-3.49	522747400	21891	116.60	24450	24500	23400	31650	17050	24350	23891.15	8.62	-2983	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	2966	7.73	0.57	12	0.17	3041.00	40937.00	28150	20240614	-16.52	17970	20230726	30.77	28150	-16.52	20240614	20200	16.34	20240419	28150	-16.52	20240614	17970	30.77	20230726	1.25	N	084110	500	63 억	1088380	N	N	1	N	N
11	20240627	150710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-800	5	-3.29	452152250	18887	100.60	24450	24500	23500	31650	17050	24350	23939.87	8.62	-3148	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	2972	7.74	0.58	12	0.15	3041.00	40937.00	28150	20240614	-16.34	17970	20230726	31.05	28150	-16.34	20240614	20200	16.58	20240419	28150	-16.34	20240614	17970	31.05	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
12	20240627	140706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23950	-400	5	-1.64	314112700	13057	69.55	24450	24500	23800	31650	17050	24350	24057.03	8.62	-3335	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	3023	7.88	0.59	12	0.10	3041.00	40937.00	28150	20240614	-14.92	17970	20230726	33.28	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	17970	33.28	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
13	20240627	130706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23950	-400	5	-1.64	263765900	10951	58.33	24450	24500	23850	31650	17050	24350	24086.01	8.62	-2831	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	3023	7.88	0.59	12	0.09	3041.00	40937.00	28150	20240614	-14.92	17970	20230726	33.28	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	17970	33.28	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
14	20240627	120708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-300	5	-1.23	238018300	9874	52.59	24450	24500	23850	31650	17050	24350	24105.56	8.62	-2520	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	3035	7.91	0.59	12	0.08	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
15	20240627	110708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	-250	5	-1.03	164604800	6814	36.29	24450	24500	24050	31650	17050	24350	24156.85	8.62	-921	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	3042	7.93	0.59	12	0.05	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
16	20240627	100708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	-150	5	-0.62	71664200	2959	15.76	24450	24500	24050	31650	17050	24350	24219.06	8.62	-305	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	3054	7.96	0.59	12	0.02	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
17	20240627	090707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	-100	5	-0.41	22127300	906	4.83	24450	24500	24250	31650	17050	24350	24423.07	8.62	-503	24783	24566	24233	24016	23683	24675	24125	63	7300	500	17530	50	1	12621492	3061	7.97	0.59	12	0.01	3041.00	40937.00	28150	20240614	-13.85	17970	20230726	34.95	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	17970	34.95	20230726	1.25	N	084110	500	63 억	1088380	N	N	0	N	N
18	20240626	160705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	250	2	1.04	453563300	18723	107.79	23900	24450	23900	31300	16900	24100	24224.32	8.68	1785	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3073	8.01	0.59	12	0.15	3041.00	40937.00	28150	20240614	-13.50	17970	20230726	35.50	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	17970	35.50	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
19	20240626	150707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	100	2	0.41	401335900	16575	95.42	23900	24450	23900	31300	16900	24100	24213.33	8.68	1945	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3054	7.96	0.59	12	0.13	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
20	20240626	140705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	250	2	1.04	328137800	13545	77.98	23900	24450	23900	31300	16900	24100	24225.75	8.68	1966	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3073	8.01	0.59	12	0.11	3041.00	40937.00	28150	20240614	-13.50	17970	20230726	35.50	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	17970	35.50	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
21	20240626	130707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	100	2	0.41	313169700	12929	74.43	23900	24450	23900	31300	16900	24100	24222.27	8.68	1998	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3054	7.96	0.59	12	0.10	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
22	20240626	120706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	200	2	0.83	284368350	11743	67.61	23900	24450	23900	31300	16900	24100	24215.99	8.68	2081	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3067	7.99	0.59	12	0.09	3041.00	40937.00	28150	20240614	-13.68	17970	20230726	35.23	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	17970	35.23	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
23	20240626	110707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	200	2	0.83	158864150	6575	37.85	23900	24350	23900	31300	16900	24100	24161.85	8.68	37	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3067	7.99	0.59	12	0.05	3041.00	40937.00	28150	20240614	-13.68	17970	20230726	35.23	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	17970	35.23	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
24	20240626	100705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	0	3	0.00	90733900	3749	21.58	23900	24350	23900	31300	16900	24100	24202.16	8.68	99	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3042	7.93	0.59	12	0.03	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
25	20240626	090706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-100	5	-0.41	2368250	99	0.57	23900	24050	23900	31300	16900	24100	23921.72	8.68	-1	24433	24266	24033	23866	23633	24350	23950	63	7200	500	17350	50	1	12621492	3029	7.89	0.59	12	0.00	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	1.24	N	084110	500	63 억	1095579	N	N	0	N	N
26	20240625	160705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	50	2	0.21	414274900	17285	60.80	23950	24200	23800	31250	16850	24050	23967.10	8.68	69	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3042	7.93	0.59	12	0.14	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
27	20240625	150701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	50	2	0.21	389295900	16248	57.15	23950	24200	23800	31250	16850	24050	23959.62	8.68	95	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3042	7.93	0.59	12	0.13	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
28	20240625	140705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-50	5	-0.21	297463100	12417	43.68	23950	24200	23800	31250	16850	24050	23956.12	8.68	-217	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3029	7.89	0.59	12	0.10	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
29	20240625	130706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-50	5	-0.21	238283500	9950	35.00	23950	24200	23800	31250	16850	24050	23948.09	8.68	-955	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3029	7.89	0.59	12	0.08	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
30	20240625	120708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-50	5	-0.21	192197550	8026	28.23	23950	24200	23800	31250	16850	24050	23946.87	8.68	-923	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3029	7.89	0.59	12	0.06	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
31	20240625	110707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	50	2	0.21	154778550	6462	22.73	23950	24200	23800	31250	16850	24050	23952.11	8.68	-539	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3042	7.93	0.59	12	0.05	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
32	20240625	100704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	-150	5	-0.62	106093350	4435	15.60	23950	24200	23800	31250	16850	24050	23921.84	8.68	209	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3017	7.86	0.58	12	0.04	3041.00	40937.00	28150	20240614	-15.10	17970	20230726	33.00	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	17970	33.00	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
33	20240625	090705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	150	2	0.62	14572000	611	2.15	23950	24200	23800	31250	16850	24050	23849.43	8.68	32	24716	24382	24116	23782	23516	24250	23650	63	7200	500	17310	50	1	12621492	3054	7.96	0.59	12	0.00	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	1.29	N	084110	500	63 억	1095510	N	N	0	N	N
34	20240624	160702	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-400	5	-1.64	676460200	28084	40.09	24450	24450	23850	31750	17150	24450	24086.97	8.75	-8372	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3035	7.91	0.59	12	0.22	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
35	20240624	150703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	-350	5	-1.43	619967950	25739	36.74	24450	24450	23850	31750	17150	24450	24086.64	8.75	-7849	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3042	7.93	0.59	12	0.20	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
36	20240624	140704	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	-350	5	-1.43	523669850	21743	31.04	24450	24450	23850	31750	17150	24450	24084.44	8.75	-5880	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3042	7.93	0.59	12	0.17	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
37	20240624	130701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-400	5	-1.64	482278150	20020	28.58	24450	24450	23850	31750	17150	24450	24089.73	8.75	-5429	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3035	7.91	0.59	12	0.16	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
38	20240624	120703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24100	-350	5	-1.43	451915400	18755	26.77	24450	24450	23850	31750	17150	24450	24095.63	8.75	-5428	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3042	7.93	0.59	12	0.15	3041.00	40937.00	28150	20240614	-14.39	17970	20230726	34.11	28150	-14.39	20240614	20200	19.31	20240419	28150	-14.39	20240614	17970	34.11	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
39	20240624	110705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-400	5	-1.64	417598850	17324	24.73	24450	24450	23850	31750	17150	24450	24105.12	8.75	-5446	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3035	7.91	0.59	12	0.14	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
40	20240624	100703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	-200	5	-0.82	165770900	6867	9.80	24450	24450	23900	31750	17150	24450	24140.00	8.75	-480	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3061	7.97	0.59	12	0.05	3041.00	40937.00	28150	20240614	-13.85	17970	20230726	34.95	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	17970	34.95	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
41	20240624	090703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	-100	5	-0.41	21484950	886	1.26	24450	24450	24100	31750	17150	24450	24248.24	8.75	-7	25583	25016	24133	23566	22683	25300	23850	63	7300	500	17600	50	1	12621492	3073	8.01	0.59	12	0.01	3041.00	40937.00	28150	20240614	-13.50	17970	20230726	35.50	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	17970	35.50	20230726	1.30	N	084110	500	63 억	1103833	N	N	0	N	N
42	20240621	160640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24450	650	2	2.73	1556834850	64108	210.48	23600	24700	23250	30900	16700	23800	24284.43	8.67	9019	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3086	8.04	0.60	12	0.51	3041.00	40937.00	28150	20240614	-13.14	17970	20230726	36.06	28150	-13.14	20240614	20200	21.04	20240419	28150	-13.14	20240614	17970	36.06	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
43	20240621	150639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	600	2	2.52	1461048050	60181	197.59	23600	24700	23250	30900	16700	23800	24277.56	8.67	9262	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3080	8.02	0.60	12	0.48	3041.00	40937.00	28150	20240614	-13.32	17970	20230726	35.78	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	17970	35.78	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
44	20240621	140640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	450	2	1.89	1310484000	54000	177.29	23600	24700	23250	30900	16700	23800	24268.22	8.67	8926	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3061	7.97	0.59	12	0.43	3041.00	40937.00	28150	20240614	-13.85	17970	20230726	34.95	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	17970	34.95	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
45	20240621	130641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24250	450	2	1.89	1156400550	47678	156.54	23600	24700	23250	30900	16700	23800	24254.38	8.67	8576	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3061	7.97	0.59	12	0.38	3041.00	40937.00	28150	20240614	-13.85	17970	20230726	34.95	28150	-13.85	20240614	20200	20.05	20240419	28150	-13.85	20240614	17970	34.95	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
46	20240621	120644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24450	650	2	2.73	1017573050	41969	137.79	23600	24700	23250	30900	16700	23800	24245.83	8.67	7896	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3086	8.04	0.60	12	0.33	3041.00	40937.00	28150	20240614	-13.14	17970	20230726	36.06	28150	-13.14	20240614	20200	21.04	20240419	28150	-13.14	20240614	17970	36.06	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
47	20240621	110641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	600	2	2.52	727191700	30143	98.97	23600	24550	23250	30900	16700	23800	24124.73	8.67	7092	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3080	8.02	0.60	12	0.24	3041.00	40937.00	28150	20240614	-13.32	17970	20230726	35.78	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	17970	35.78	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
48	20240621	100640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24150	350	2	1.47	382282750	15984	52.48	23600	24200	23250	30900	16700	23800	23916.59	8.67	5196	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	3048	7.94	0.59	12	0.13	3041.00	40937.00	28150	20240614	-14.21	17970	20230726	34.39	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	17970	34.39	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
49	20240621	090643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-100	5	-0.42	36967250	1578	5.18	23600	23750	23250	30900	16700	23800	23426.65	8.67	113	24333	24066	23583	23316	22833	24200	23450	63	7100	500	17130	50	1	12621492	2991	7.79	0.58	12	0.01	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	1.16	N	084110	500	63 억	1093947	N	N	3	N	N
50	20240620	160637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	350	2	1.49	715943550	30409	47.15	23150	23850	23100	30450	16450	23450	23543.65	8.66	825	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	3004	7.83	0.58	12	0.24	3041.00	40937.00	28150	20240614	-15.45	17970	20230726	32.44	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	17970	32.44	20230726	1.11	N	084110	500	63 억	1093285	N	N	3	N	N
51	20240620	150639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	350	2	1.49	643842000	27375	42.44	23150	23850	23100	30450	16450	23450	23519.34	8.66	541	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	3004	7.83	0.58	12	0.22	3041.00	40937.00	28150	20240614	-15.45	17970	20230726	32.44	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	17970	32.44	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
52	20240620	140639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	200	2	0.85	427131000	18242	28.28	23150	23650	23100	30450	16450	23450	23414.70	8.66	1850	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	2985	7.78	0.58	12	0.14	3041.00	40937.00	28150	20240614	-15.99	17970	20230726	31.61	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	17970	31.61	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
53	20240620	130639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	150	2	0.64	377721650	16144	25.03	23150	23650	23100	30450	16450	23450	23397.03	8.66	1893	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	2979	7.76	0.58	12	0.13	3041.00	40937.00	28150	20240614	-16.16	17970	20230726	31.33	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	17970	31.33	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
54	20240620	120638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	50	2	0.21	283522900	12136	18.82	23150	23550	23100	30450	16450	23450	23362.13	8.66	1631	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	2966	7.73	0.57	12	0.10	3041.00	40937.00	28150	20240614	-16.52	17970	20230726	30.77	28150	-16.52	20240614	20200	16.34	20240419	28150	-16.52	20240614	17970	30.77	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
55	20240620	110641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	100	2	0.43	237460100	10177	15.78	23150	23550	23100	30450	16450	23450	23333.00	8.66	2540	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	2972	7.74	0.58	12	0.08	3041.00	40937.00	28150	20240614	-16.34	17970	20230726	31.05	28150	-16.34	20240614	20200	16.58	20240419	28150	-16.34	20240614	17970	31.05	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
56	20240620	100639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	0	3	0.00	216209800	9272	14.37	23150	23550	23100	30450	16450	23450	23318.56	8.66	2913	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	2960	7.71	0.57	12	0.07	3041.00	40937.00	28150	20240614	-16.70	17970	20230726	30.50	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	17970	30.50	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
57	20240620	090646	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	-100	5	-0.43	91231000	3926	6.09	23150	23400	23100	30450	16450	23450	23237.59	8.66	1026	24083	23766	23483	23166	22883	23625	23025	63	7000	500	16880	50	1	12621492	2947	7.68	0.57	12	0.03	3041.00	40937.00	28150	20240614	-17.05	17970	20230726	29.94	28150	-17.05	20240614	20200	15.59	20240419	28150	-17.05	20240614	17970	29.94	20230726	1.11	N	084110	500	63 억	1093285	N	N	2	N	N
58	20240619	160637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-300	5	-1.26	1403273200	59927	100.11	23700	23800	23200	30850	16650	23750	23416.33	8.71	-7403	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2960	7.71	0.57	12	0.47	3041.00	40937.00	28150	20240614	-16.70	17970	20230726	30.50	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	17970	30.50	20230726	1.18	N	084110	500	63 억	1099473	N	N	2	N	N
59	20240619	150635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	-350	5	-1.47	1174086350	50109	83.71	23700	23800	23200	30850	16650	23750	23430.60	8.71	-8832	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2953	7.69	0.57	12	0.40	3041.00	40937.00	28150	20240614	-16.87	17970	20230726	30.22	28150	-16.87	20240614	20200	15.84	20240419	28150	-16.87	20240614	17970	30.22	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
60	20240619	140640	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-300	5	-1.26	1046554450	44664	74.61	23700	23800	23200	30850	16650	23750	23431.67	8.71	-9807	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2960	7.71	0.57	12	0.35	3041.00	40937.00	28150	20240614	-16.70	17970	20230726	30.50	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	17970	30.50	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
61	20240619	130634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	-350	5	-1.47	948264900	40452	67.57	23700	23800	23200	30850	16650	23750	23441.67	8.71	-9078	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2953	7.69	0.57	12	0.32	3041.00	40937.00	28150	20240614	-16.87	17970	20230726	30.22	28150	-16.87	20240614	20200	15.84	20240419	28150	-16.87	20240614	17970	30.22	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
62	20240619	120635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-300	5	-1.26	549315150	23341	38.99	23700	23800	23300	30850	16650	23750	23534.27	8.71	-7471	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2960	7.71	0.57	12	0.18	3041.00	40937.00	28150	20240614	-16.70	17970	20230726	30.50	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	17970	30.50	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
63	20240619	110636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	-400	5	-1.68	455785850	19341	32.31	23700	23800	23300	30850	16650	23750	23565.71	8.71	-5978	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2947	7.68	0.57	12	0.15	3041.00	40937.00	28150	20240614	-17.05	17970	20230726	29.94	28150	-17.05	20240614	20200	15.59	20240419	28150	-17.05	20240614	17970	29.94	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
64	20240619	100638	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	0	3	0.00	213578600	9041	15.10	23700	23800	23500	30850	16650	23750	23623.23	8.71	-3842	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2998	7.81	0.58	12	0.07	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
65	20240619	090644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-200	5	-0.84	27999400	1186	1.98	23700	23700	23550	30850	16650	23750	23607.30	8.71	-310	24283	24016	23783	23516	23283	23900	23400	63	7100	500	17100	50	1	12621492	2972	7.74	0.58	12	0.01	3041.00	40937.00	28150	20240614	-16.34	17970	20230726	31.05	28150	-16.34	20240614	20200	16.58	20240419	28150	-16.34	20240614	17970	31.05	20230726	1.18	N	084110	500	63 억	1099473	N	N	3	N	N
66	20240618	160632	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	-300	5	-1.25	1357176650	57230	45.26	24050	24050	23550	31250	16850	24050	23714.05	8.73	-5188	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2998	7.81	0.58	12	0.45	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	0.96	N	084110	500	63 억	1101434	N	N	3	N	N
67	20240618	150630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-350	5	-1.46	1212418400	51139	40.44	24050	24050	23550	31250	16850	24050	23708.29	8.73	-4916	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2991	7.79	0.58	12	0.41	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
68	20240618	140632	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	-400	5	-1.66	1002306850	42242	33.41	24050	24050	23600	31250	16850	24050	23727.73	8.73	-4951	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2985	7.78	0.58	12	0.33	3041.00	40937.00	28150	20240614	-15.99	17970	20230726	31.61	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	17970	31.61	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
69	20240618	130636	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	-300	5	-1.25	893274050	37639	29.76	24050	24050	23600	31250	16850	24050	23732.67	8.73	-3961	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2998	7.81	0.58	12	0.30	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
70	20240618	120637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	-400	5	-1.66	769574950	32424	25.64	24050	24050	23600	31250	16850	24050	23734.73	8.73	-2758	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2985	7.78	0.58	12	0.26	3041.00	40937.00	28150	20240614	-15.99	17970	20230726	31.61	28150	-15.99	20240614	20200	17.08	20240419	28150	-15.99	20240614	17970	31.61	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
71	20240618	110633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-350	5	-1.46	625767750	26363	20.85	24050	24050	23600	31250	16850	24050	23736.59	8.73	-1253	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2991	7.79	0.58	12	0.21	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
72	20240618	100633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	-300	5	-1.25	397629600	16755	13.25	24050	24050	23600	31250	16850	24050	23732.00	8.73	-2277	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2998	7.81	0.58	12	0.13	3041.00	40937.00	28150	20240614	-15.63	17970	20230726	32.16	28150	-15.63	20240614	20200	17.57	20240419	28150	-15.63	20240614	17970	32.16	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
73	20240618	090639	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-350	5	-1.46	103615450	4355	3.44	24050	24050	23650	31250	16850	24050	23792.30	8.73	-814	24883	24466	24083	23666	23283	24275	23475	63	7200	500	17310	50	1	12621492	2991	7.79	0.58	12	0.03	3041.00	40937.00	28150	20240614	-15.81	17970	20230726	31.89	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	17970	31.89	20230726	0.96	N	084110	500	63 억	1101434	N	N	4	N	N
74	20240617	160628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-850	5	-3.41	3008073450	124982	11.17	24500	24500	23700	32350	17450	24900	24068.06	8.66	8053	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3035	7.91	0.59	12	0.99	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	0.98	N	084110	500	63 억	1093468	N	N	4	N	N
75	20240617	150633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-900	5	-3.61	2838345150	117894	10.54	24500	24500	23700	32350	17450	24900	24075.39	8.66	7793	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3029	7.89	0.59	12	0.93	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
76	20240617	140626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-850	5	-3.41	2658572300	110375	9.87	24500	24500	23700	32350	17450	24900	24086.72	8.66	6704	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3035	7.91	0.59	12	0.87	3041.00	40937.00	28150	20240614	-14.56	17970	20230726	33.83	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	17970	33.83	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
77	20240617	130626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-900	5	-3.61	2564270850	106442	9.51	24500	24500	23700	32350	17450	24900	24090.77	8.66	6750	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3029	7.89	0.59	12	0.84	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
78	20240617	120628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	-1100	5	-4.42	2382339100	98825	8.83	24500	24500	23700	32350	17450	24900	24106.64	8.66	8011	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3004	7.83	0.58	12	0.78	3041.00	40937.00	28150	20240614	-15.45	17970	20230726	32.44	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	17970	32.44	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
79	20240617	110622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-900	5	-3.61	1837281800	75963	6.79	24500	24500	23900	32350	17450	24900	24186.53	8.66	6440	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3029	7.89	0.59	12	0.60	3041.00	40937.00	28150	20240614	-14.74	17970	20230726	33.56	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	17970	33.56	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
80	20240617	100623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	-700	5	-2.81	1420377800	58698	5.25	24500	24500	23900	32350	17450	24900	24198.05	8.66	2463	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3054	7.96	0.59	12	0.47	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
81	20240617	090627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	-700	5	-2.81	540106600	22310	1.99	24500	24500	23900	32350	17450	24900	24209.14	8.66	-1051	30400	27650	25400	22650	20400	29025	24025	63	7450	500	17920	50	1	12621492	3054	7.96	0.59	12	0.18	3041.00	40937.00	28150	20240614	-14.03	17970	20230726	34.67	28150	-14.03	20240614	20200	19.80	20240419	28150	-14.03	20240614	17970	34.67	20230726	0.98	N	084110	500	63 억	1093468	N	N	6	N	N
82	20240614	160532	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	24900	1500	2	6.41	28506835850	1108669	6653.88	23150	28150	23150	30400	16400	23400	25712.96	8.53	16123	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	3143	8.19	0.61	12	8.78	3041.00	40937.00	28150	20240614	-11.55	17970	20230726	38.56	28150	-11.55	20240614	20200	23.27	20240419	28150	-11.55	20240614	17970	38.56	20230726	0.99	N	084110	500	63 억	1076008	N	N	6	N	N
83	20240614	150534	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	24850	1450	2	6.20	27778903650	1079264	6477.40	23150	28150	23150	30400	16400	23400	25738.75	8.53	10474	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	3136	8.17	0.61	12	8.55	3041.00	40937.00	28150	20240614	-11.72	17970	20230726	38.29	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	17970	38.29	20230726	0.99	N	084110	500	63 억	1076008	N	N	7	N	N
84	20240614	140533	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	26200	2800	2	11.97	23220865450	899444	5398.18	23150	28150	23150	30400	16400	23400	25816.91	8.53	-18285	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	3307	8.62	0.64	12	7.13	3041.00	40937.00	28150	20240614	-6.93	17970	20230726	45.80	28150	-6.93	20240614	20200	29.70	20240419	28150	-6.93	20240614	17970	45.80	20230726	0.99	N	084110	500	63 억	1076008	N	N	7	N	N
85	20240614	130533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26150	2750	2	11.75	9647879400	391012	2346.73	23150	26150	23150	30400	16400	23400	24674.13	8.53	-2897	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	3301	8.60	0.64	12	3.10	3041.00	40937.00	27250	20230814	-4.04	17970	20230726	45.52	26500	-1.32	20240214	20200	29.46	20240419	27250	-4.04	20230814	17970	45.52	20230726	0.99	N	084110	500	63 억	1076008	Y	N	7	N	N
86	20240614	120538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	1450	2	6.20	7696327850	314111	1885.19	23150	25500	23150	30400	16400	23400	24501.94	8.53	-12380	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	3136	8.17	0.61	12	2.49	3041.00	40937.00	27250	20230814	-8.81	17970	20230726	38.29	26500	-6.23	20240214	20200	23.02	20240419	27250	-8.81	20230814	17970	38.29	20230726	0.99	N	084110	500	63 억	1076008	N	N	7	N	N
87	20240614	110617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24200	800	2	3.42	6421787450	262124	1573.18	23150	25500	23150	30400	16400	23400	24499.04	8.53	-18560	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	3054	7.96	0.59	12	2.08	3041.00	40937.00	27250	20230814	-11.19	17970	20230726	34.67	26500	-8.68	20240214	20200	19.80	20240419	27250	-11.19	20230814	17970	34.67	20230726	0.99	N	084110	500	63 억	1076008	N	N	7	N	N
88	20240614	100615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-100	5	-0.43	61590300	2656	15.94	23150	23350	23150	30400	16400	23400	23189.12	8.53	-1359	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	2941	7.66	0.57	12	0.02	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.99	N	084110	500	63 억	1076008	N	N	7	N	N
89	20240614	090617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-100	5	-0.43	2132700	92	0.55	23150	23300	23150	30400	16400	23400	23181.52	8.53	-5	23700	23550	23350	23200	23000	23625	23275	63	7000	500	16840	50	1	12621492	2941	7.66	0.57	12	0.00	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.99	N	084110	500	63 억	1076008	N	N	7	N	N
90	20240613	160610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	100	2	0.43	388496400	16656	125.52	23250	23500	23150	30250	16350	23300	23324.67	8.54	-1657	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2953	7.69	0.57	12	0.13	3041.00	40937.00	27250	20230814	-14.13	17970	20230726	30.22	26500	-11.70	20240214	20200	15.84	20240419	27250	-14.13	20230814	17970	30.22	20230726	0.96	N	084110	500	63 억	1077665	N	N	7	N	N
91	20240613	150621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	100	2	0.43	344964400	14790	111.45	23250	23500	23150	30250	16350	23300	23324.16	8.54	-1853	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2953	7.69	0.57	12	0.12	3041.00	40937.00	27250	20230814	-14.13	17970	20230726	30.22	26500	-11.70	20240214	20200	15.84	20240419	27250	-14.13	20230814	17970	30.22	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
92	20240613	140614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	150	2	0.64	315322500	13523	101.91	23250	23500	23150	30250	16350	23300	23317.50	8.54	-1669	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2960	7.71	0.57	12	0.11	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
93	20240613	130614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	50	2	0.21	241844050	10377	78.20	23250	23500	23150	30250	16350	23300	23305.78	8.54	-158	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2947	7.68	0.57	12	0.08	3041.00	40937.00	27250	20230814	-14.31	17970	20230726	29.94	26500	-11.89	20240214	20200	15.59	20240419	27250	-14.31	20230814	17970	29.94	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
94	20240613	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	100	2	0.43	208442950	8950	67.45	23250	23500	23150	30250	16350	23300	23289.72	8.54	-98	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2953	7.69	0.57	12	0.07	3041.00	40937.00	27250	20230814	-14.13	17970	20230726	30.22	26500	-11.70	20240214	20200	15.84	20240419	27250	-14.13	20230814	17970	30.22	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
95	20240613	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	0	3	0.00	172194200	7395	55.73	23250	23500	23150	30250	16350	23300	23285.22	8.54	-658	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2941	7.66	0.57	12	0.06	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
96	20240613	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	-150	5	-0.64	128442600	5512	41.54	23250	23500	23150	30250	16350	23300	23302.36	8.54	-995	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2922	7.61	0.57	12	0.04	3041.00	40937.00	27250	20230814	-15.05	17970	20230726	28.83	26500	-12.64	20240214	20200	14.60	20240419	27250	-15.05	20230814	17970	28.83	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
97	20240613	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	-50	5	-0.21	3138400	135	1.02	23250	23300	23150	30250	16350	23300	23247.41	8.54	-43	23600	23450	23250	23100	22900	23525	23175	63	6950	500	16770	50	1	12621492	2934	7.65	0.57	12	0.00	3041.00	40937.00	27250	20230814	-14.68	17970	20230726	29.38	26500	-12.26	20240214	20200	15.10	20240419	27250	-14.68	20230814	17970	29.38	20230726	0.96	N	084110	500	63 억	1077665	N	N	0	N	N
98	20240612	160605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	100	2	0.43	306009200	13185	65.11	23100	23400	23050	30150	16250	23200	23208.61	8.53	1161	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2941	7.66	0.57	12	0.10	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
99	20240612	150614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	50	2	0.22	271929300	11719	57.87	23100	23400	23050	30150	16250	23200	23204.14	8.53	788	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2934	7.65	0.57	12	0.09	3041.00	40937.00	27250	20230814	-14.68	17970	20230726	29.38	26500	-12.26	20240214	20200	15.10	20240419	27250	-14.68	20230814	17970	29.38	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
100	20240612	140609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	0	3	0.00	220642750	9506	46.94	23100	23400	23050	30150	16250	23200	23210.89	8.53	137	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2928	7.63	0.57	12	0.08	3041.00	40937.00	27250	20230814	-14.86	17970	20230726	29.10	26500	-12.45	20240214	20200	14.85	20240419	27250	-14.86	20230814	17970	29.10	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
101	20240612	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	-50	5	-0.22	161116200	6932	34.23	23100	23400	23100	30150	16250	23200	23242.38	8.53	-418	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2922	7.61	0.57	12	0.05	3041.00	40937.00	27250	20230814	-15.05	17970	20230726	28.83	26500	-12.64	20240214	20200	14.60	20240419	27250	-15.05	20230814	17970	28.83	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
102	20240612	120606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	50	2	0.22	132596000	5705	28.17	23100	23400	23100	30150	16250	23200	23242.07	8.53	-707	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2934	7.65	0.57	12	0.05	3041.00	40937.00	27250	20230814	-14.68	17970	20230726	29.38	26500	-12.26	20240214	20200	15.10	20240419	27250	-14.68	20230814	17970	29.38	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
103	20240612	110608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	100	2	0.43	95987450	4133	20.41	23100	23400	23100	30150	16250	23200	23224.64	8.53	-797	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2941	7.66	0.57	12	0.03	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
104	20240612	100608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	150	2	0.65	39402150	1700	8.40	23100	23400	23100	30150	16250	23200	23177.74	8.53	-940	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2947	7.68	0.57	12	0.01	3041.00	40937.00	27250	20230814	-14.31	17970	20230726	29.94	26500	-11.89	20240214	20200	15.59	20240419	27250	-14.31	20230814	17970	29.94	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
105	20240612	090608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	-50	5	-0.22	3836750	166	0.82	23100	23200	23100	30150	16250	23200	23112.95	8.53	-129	24066	23632	23316	22882	22566	23475	22725	63	6950	500	16700	50	1	12621492	2922	7.61	0.57	12	0.00	3041.00	40937.00	27250	20230814	-15.05	17970	20230726	28.83	26500	-12.64	20240214	20200	14.60	20240419	27250	-15.05	20230814	17970	28.83	20230726	0.97	N	084110	500	63 억	1076511	N	N	8	N	N
106	20240610	160603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	100	2	0.43	432020350	18493	64.56	23400	23600	23200	30450	16450	23450	23361.13	8.52	-620	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2972	7.74	0.58	12	0.15	3041.00	40937.00	27250	20230814	-13.58	17970	20230726	31.05	26500	-11.13	20240214	20200	16.58	20240419	27250	-13.58	20230814	17970	31.05	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
107	20240610	150609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	50	2	0.21	412325500	17656	61.64	23400	23600	23200	30450	16450	23450	23353.28	8.52	-644	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2966	7.73	0.57	12	0.14	3041.00	40937.00	27250	20230814	-13.76	17970	20230726	30.77	26500	-11.32	20240214	20200	16.34	20240419	27250	-13.76	20230814	17970	30.77	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
108	20240610	140605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	50	2	0.21	307290250	13191	46.05	23400	23500	23200	30450	16450	23450	23295.45	8.52	-789	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2966	7.73	0.57	12	0.10	3041.00	40937.00	27250	20230814	-13.76	17970	20230726	30.77	26500	-11.32	20240214	20200	16.34	20240419	27250	-13.76	20230814	17970	30.77	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
109	20240610	130602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	-200	5	-0.85	210377050	9030	31.52	23400	23500	23200	30450	16450	23450	23297.57	8.52	-926	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2934	7.65	0.57	12	0.07	3041.00	40937.00	27250	20230814	-14.68	17970	20230726	29.38	26500	-12.26	20240214	20200	15.10	20240419	27250	-14.68	20230814	17970	29.38	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
110	20240610	120604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	0	3	0.00	161728250	6942	24.23	23400	23500	23200	30450	16450	23450	23297.07	8.52	291	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2960	7.71	0.57	12	0.06	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
111	20240610	110607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	0	3	0.00	133573550	5742	20.04	23400	23500	23200	30450	16450	23450	23262.55	8.52	539	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2960	7.71	0.57	12	0.05	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
112	20240610	100602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-150	5	-0.64	83816200	3606	12.59	23400	23500	23200	30450	16450	23450	23243.54	8.52	338	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2941	7.66	0.57	12	0.03	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
113	20240610	090610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	-250	5	-1.07	37334350	1608	5.61	23400	23400	23200	30450	16450	23450	23217.88	8.52	-59	24050	23750	23450	23150	22850	23600	23000	63	7000	500	16880	50	1	12621492	2928	7.63	0.57	12	0.01	3041.00	40937.00	27250	20230814	-14.86	17970	20230726	29.10	26500	-12.45	20240214	20200	14.85	20240419	27250	-14.86	20230814	17970	29.10	20230726	0.92	N	084110	500	63 억	1075348	N	N	2	N	N
114	20240607	160623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-150	5	-0.64	646325200	27693	148.88	23550	23750	23150	30650	16550	23600	23338.80	8.48	5170	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2960	7.71	0.57	12	0.22	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.92	N	084110	500	63 억	1070179	N	N	2	N	N
115	20240607	150629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	-200	5	-0.85	592931700	25411	136.61	23550	23750	23150	30650	16550	23600	23333.66	8.48	4744	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2953	7.69	0.57	12	0.20	3041.00	40937.00	27250	20230814	-14.13	17970	20230726	30.22	26500	-11.70	20240214	20200	15.84	20240419	27250	-14.13	20230814	17970	30.22	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
116	20240607	140624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-300	5	-1.27	488494250	20933	112.54	23550	23750	23150	30650	16550	23600	23336.08	8.48	2630	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2941	7.66	0.57	12	0.17	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
117	20240607	130619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23250	-350	5	-1.48	416159100	17819	95.80	23550	23750	23150	30650	16550	23600	23354.80	8.48	1471	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2934	7.65	0.57	12	0.14	3041.00	40937.00	27250	20230814	-14.68	17970	20230726	29.38	26500	-12.26	20240214	20200	15.10	20240419	27250	-14.68	20230814	17970	29.38	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
118	20240607	120624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-300	5	-1.27	329499500	14087	75.73	23550	23750	23250	30650	16550	23600	23390.32	8.48	766	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2941	7.66	0.57	12	0.11	3041.00	40937.00	27250	20230814	-14.50	17970	20230726	29.66	26500	-12.08	20240214	20200	15.35	20240419	27250	-14.50	20230814	17970	29.66	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
119	20240607	110617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-150	5	-0.64	289667700	12380	66.56	23550	23750	23250	30650	16550	23600	23398.04	8.48	888	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2960	7.71	0.57	12	0.10	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
120	20240607	100624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	-100	5	-0.42	177357700	7573	40.71	23550	23750	23300	30650	16550	23600	23419.74	8.48	739	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2966	7.73	0.57	12	0.06	3041.00	40937.00	27250	20230814	-13.76	17970	20230726	30.77	26500	-11.32	20240214	20200	16.34	20240419	27250	-13.76	20230814	17970	30.77	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
121	20240607	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	150	2	0.64	4454150	189	1.02	23550	23750	23550	30650	16550	23600	23566.93	8.48	-166	23966	23782	23566	23382	23166	23675	23275	63	7050	500	16990	50	1	12621492	2998	7.81	0.58	12	0.00	3041.00	40937.00	27250	20230814	-12.84	17970	20230726	32.16	26500	-10.38	20240214	20200	17.57	20240419	27250	-12.84	20230814	17970	32.16	20230726	0.92	N	084110	500	63 억	1070179	N	N	0	N	N
122	20240605	160622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-100	5	-0.42	437549350	18593	46.70	23700	23750	23350	30800	16600	23700	23532.82	8.47	630	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2979	7.76	0.58	12	0.15	3041.00	40937.00	27250	20230814	-13.39	17970	20230726	31.33	26500	-10.94	20240214	20200	16.83	20240419	27250	-13.39	20230814	17970	31.33	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
123	20240605	150617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-250	5	-1.05	396295550	16842	42.31	23700	23750	23350	30800	16600	23700	23530.20	8.47	1051	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2960	7.71	0.57	12	0.13	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
124	20240605	140620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23650	-50	5	-0.21	290411200	12343	31.00	23700	23750	23350	30800	16600	23700	23528.41	8.47	1300	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2985	7.78	0.58	12	0.10	3041.00	40937.00	27250	20230814	-13.21	17970	20230726	31.61	26500	-10.75	20240214	20200	17.08	20240419	27250	-13.21	20230814	17970	31.61	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
125	20240605	130621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-250	5	-1.05	256585050	10907	27.40	23700	23750	23350	30800	16600	23700	23524.81	8.47	1398	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2960	7.71	0.57	12	0.09	3041.00	40937.00	27250	20230814	-13.94	17970	20230726	30.50	26500	-11.51	20240214	20200	16.09	20240419	27250	-13.94	20230814	17970	30.50	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
126	20240605	120618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-100	5	-0.42	244525600	10394	26.11	23700	23750	23350	30800	16600	23700	23525.65	8.47	1347	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2979	7.76	0.58	12	0.08	3041.00	40937.00	27250	20230814	-13.39	17970	20230726	31.33	26500	-10.94	20240214	20200	16.83	20240419	27250	-13.39	20230814	17970	31.33	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
127	20240605	110620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-150	5	-0.63	219420150	9328	23.43	23700	23750	23350	30800	16600	23700	23522.74	8.47	1314	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2972	7.74	0.58	12	0.07	3041.00	40937.00	27250	20230814	-13.58	17970	20230726	31.05	26500	-11.13	20240214	20200	16.58	20240419	27250	-13.58	20230814	17970	31.05	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
128	20240605	100620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	-300	5	-1.27	172598550	7337	18.43	23700	23750	23400	30800	16600	23700	23524.40	8.47	163	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2953	7.69	0.57	12	0.06	3041.00	40937.00	27250	20230814	-14.13	17970	20230726	30.22	26500	-11.70	20240214	20200	15.84	20240419	27250	-14.13	20230814	17970	30.22	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
129	20240605	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-150	5	-0.63	27584800	1168	2.93	23700	23700	23500	30800	16600	23700	23617.12	8.47	-376	24266	23982	23766	23482	23266	23875	23375	63	7100	500	17060	50	1	12621492	2972	7.74	0.58	12	0.01	3041.00	40937.00	27250	20230814	-13.58	17970	20230726	31.05	26500	-11.13	20240214	20200	16.58	20240419	27250	-13.58	20230814	17970	31.05	20230726	0.95	N	084110	500	63 억	1069532	N	N	2	N	N
130	20240604	160614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	150	2	0.64	948336300	39810	74.35	23750	24050	23550	30600	16500	23550	23821.56	8.42	6124	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	2991	7.79	0.58	12	0.32	3041.00	40937.00	27250	20230814	-13.03	17970	20230726	31.89	26500	-10.57	20240214	20200	17.33	20240419	27250	-13.03	20230814	17970	31.89	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
131	20240604	150614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23750	200	2	0.85	850433650	35666	66.61	23750	24050	23550	30600	16500	23550	23844.38	8.42	7828	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	2998	7.81	0.58	12	0.28	3041.00	40937.00	27250	20230814	-12.84	17970	20230726	32.16	26500	-10.38	20240214	20200	17.57	20240419	27250	-12.84	20230814	17970	32.16	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
132	20240604	140616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	250	2	1.06	804522100	33730	63.00	23750	24050	23550	30600	16500	23550	23851.83	8.42	7725	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	3004	7.83	0.58	12	0.27	3041.00	40937.00	27250	20230814	-12.66	17970	20230726	32.44	26500	-10.19	20240214	20200	17.82	20240419	27250	-12.66	20230814	17970	32.44	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
133	20240604	130613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	350	2	1.49	729330800	30558	57.07	23750	24050	23550	30600	16500	23550	23867.10	8.42	7568	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	3017	7.86	0.58	12	0.24	3041.00	40937.00	27250	20230814	-12.29	17970	20230726	33.00	26500	-9.81	20240214	20200	18.32	20240419	27250	-12.29	20230814	17970	33.00	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
134	20240604	120612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	350	2	1.49	682691750	28598	53.41	23750	24050	23550	30600	16500	23550	23872.01	8.42	7860	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	3017	7.86	0.58	12	0.23	3041.00	40937.00	27250	20230814	-12.29	17970	20230726	33.00	26500	-9.81	20240214	20200	18.32	20240419	27250	-12.29	20230814	17970	33.00	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
135	20240604	110609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	450	2	1.91	620781050	26006	48.57	23750	24050	23550	30600	16500	23550	23870.69	8.42	8027	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	3029	7.89	0.59	12	0.21	3041.00	40937.00	27250	20230814	-11.93	17970	20230726	33.56	26500	-9.43	20240214	20200	18.81	20240419	27250	-11.93	20230814	17970	33.56	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
136	20240604	100612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	350	2	1.49	450601650	18900	35.30	23750	24050	23550	30600	16500	23550	23841.36	8.42	5596	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	3017	7.86	0.58	12	0.15	3041.00	40937.00	27250	20230814	-12.29	17970	20230726	33.00	26500	-9.81	20240214	20200	18.32	20240419	27250	-12.29	20230814	17970	33.00	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
137	20240604	090613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	250	2	1.06	85377750	3589	6.70	23750	23900	23550	30600	16500	23550	23788.73	8.42	-1005	24783	24166	23383	22766	21983	24475	23075	63	7050	500	16950	50	1	12621492	3004	7.83	0.58	12	0.03	3041.00	40937.00	27250	20230814	-12.66	17970	20230726	32.44	26500	-10.19	20240214	20200	17.82	20240419	27250	-12.66	20230814	17970	32.44	20230726	0.95	N	084110	500	63 억	1063358	N	N	2	N	N
138	20240603	160606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	1050	2	4.67	1254870700	53384	276.92	22900	24000	22600	29250	15750	22500	23506.46	8.33	11676	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2972	7.74	0.58	12	0.42	3041.00	40937.00	27250	20230814	-13.58	17970	20230726	31.05	26500	-11.13	20240214	20200	16.58	20240419	27250	-13.58	20230814	17970	31.05	20230726	0.93	N	084110	500	63 억	1051137	N	N	2	N	N
139	20240603	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	850	2	3.78	1189816300	50616	262.56	22900	24000	22600	29250	15750	22500	23506.72	8.33	11041	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2947	7.68	0.57	12	0.40	3041.00	40937.00	27250	20230814	-14.31	17970	20230726	29.94	26500	-11.89	20240214	20200	15.59	20240419	27250	-14.31	20230814	17970	29.94	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N
140	20240603	140604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	1000	2	4.44	1033732100	43948	227.97	22900	24000	22600	29250	15750	22500	23521.71	8.33	8581	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2966	7.73	0.57	12	0.35	3041.00	40937.00	27250	20230814	-13.76	17970	20230726	30.77	26500	-11.32	20240214	20200	16.34	20240419	27250	-13.76	20230814	17970	30.77	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N
141	20240603	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23200	700	2	3.11	941429650	40013	207.56	22900	24000	22600	29250	15750	22500	23528.09	8.33	8594	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2928	7.63	0.57	12	0.32	3041.00	40937.00	27250	20230814	-14.86	17970	20230726	29.10	26500	-12.45	20240214	20200	14.85	20240419	27250	-14.86	20230814	17970	29.10	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N
142	20240603	120606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23350	850	2	3.78	880514950	37394	193.97	22900	24000	22600	29250	15750	22500	23546.96	8.33	8261	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2947	7.68	0.57	12	0.30	3041.00	40937.00	27250	20230814	-14.31	17970	20230726	29.94	26500	-11.89	20240214	20200	15.59	20240419	27250	-14.31	20230814	17970	29.94	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N
143	20240603	110601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23400	900	2	4.00	803192700	34071	176.74	22900	24000	22600	29250	15750	22500	23574.09	8.33	7865	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2953	7.69	0.57	12	0.27	3041.00	40937.00	27250	20230814	-14.13	17970	20230726	30.22	26500	-11.70	20240214	20200	15.84	20240419	27250	-14.13	20230814	17970	30.22	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N
144	20240603	100600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	1050	2	4.67	698191850	29598	153.53	22900	24000	22600	29250	15750	22500	23589.16	8.33	7762	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2972	7.74	0.58	12	0.23	3041.00	40937.00	27250	20230814	-13.58	17970	20230726	31.05	26500	-11.13	20240214	20200	16.58	20240419	27250	-13.58	20230814	17970	31.05	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N
145	20240603	090559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23150	650	2	2.89	38924450	1695	8.79	22900	23150	22600	29250	15750	22500	22964.28	8.33	176	23133	22816	22633	22316	22133	22725	22225	63	6750	500	16200	50	1	12621492	2922	7.61	0.57	12	0.01	3041.00	40937.00	27250	20230814	-15.05	17970	20230726	28.83	26500	-12.64	20240214	20200	14.60	20240419	27250	-15.05	20230814	17970	28.83	20230726	0.93	N	084110	500	63 억	1051137	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History