KissMeData/331920/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161218	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	0	3	0.00	7712965	2068	39.23	3720	3765	3700	4835	2605	3720	3729.67	0.24	52	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	304	-7.83	1.91	12	0.03	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3425	8.61	20240619	5800	-35.86	20240110	2745	35.52	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
3	20240628	151232	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	0	3	0.00	7601555	2038	38.66	3720	3765	3720	4835	2605	3720	3729.91	0.24	56	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	304	-7.83	1.91	12	0.02	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3425	8.61	20240619	5800	-35.86	20240110	2745	35.52	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
4	20240628	141232	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	25	2	0.67	6674895	1789	33.93	3720	3765	3720	4835	2605	3720	3731.08	0.24	56	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	306	-7.88	1.93	12	0.02	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3425	9.34	20240619	5800	-35.43	20240110	2745	36.43	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
5	20240628	131230	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	25	2	0.67	6397770	1715	32.53	3720	3765	3720	4835	2605	3720	3730.48	0.24	56	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	306	-7.88	1.93	12	0.02	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3425	9.34	20240619	5800	-35.43	20240110	2745	36.43	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
6	20240628	121227	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	30	2	0.81	6337800	1699	32.23	3720	3765	3720	4835	2605	3720	3730.31	0.24	56	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	306	-7.89	1.93	12	0.02	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3425	9.49	20240619	5800	-35.34	20240110	2745	36.61	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
7	20240628	111207	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	30	2	0.81	6337800	1699	32.23	3720	3765	3720	4835	2605	3720	3730.31	0.24	56	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	306	-7.89	1.93	12	0.02	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3425	9.49	20240619	5800	-35.34	20240110	2745	36.61	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
8	20240628	101204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	35	2	0.94	6202625	1663	31.54	3720	3765	3720	4835	2605	3720	3729.78	0.24	56	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	307	-7.91	1.93	12	0.02	-475.00	1945.00	5800	20240110	-35.26	2745	20231026	36.79	5800	-35.26	20240110	3425	9.64	20240619	5800	-35.26	20240110	2745	36.79	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
9	20240628	091210	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	40	2	1.08	1420140	381	7.23	3720	3765	3720	4835	2605	3720	3727.40	0.24	0	3826	3772	3706	3652	3586	3740	3620	41	1115	500	2450	5	1	8164148	307	-7.92	1.93	12	0.00	-475.00	1945.00	5800	20240110	-35.17	2745	20231026	36.98	5800	-35.17	20240110	3425	9.78	20240619	5800	-35.17	20240110	2745	36.98	20231026	0.78	N	331920	500	40 억	19671	N	N	N	N
10	20240627	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	70	2	1.92	19538995	5270	153.24	3760	3760	3640	4745	2555	3650	3707.59	0.25	-783	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	304	-7.83	1.91	12	0.06	-475.00	1945.00	5800	20240110	-35.86	2745	20231026	35.52	5800	-35.86	20240110	3425	8.61	20240619	5800	-35.86	20240110	2745	35.52	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
11	20240627	151204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	10	2	0.27	16374990	4408	128.18	3760	3760	3650	4745	2555	3650	3714.83	0.25	-825	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	299	-7.71	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
12	20240627	141203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	20	2	0.55	12585090	3389	98.55	3760	3760	3650	4745	2555	3650	3713.51	0.25	141	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	300	-7.73	1.89	12	0.04	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3425	7.15	20240619	5800	-36.72	20240110	2745	33.70	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
13	20240627	131203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	80	2	2.19	11602050	3122	90.78	3760	3760	3650	4745	2555	3650	3716.22	0.25	20	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	305	-7.85	1.92	12	0.04	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3425	8.91	20240619	5800	-35.69	20240110	2745	35.88	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
14	20240627	121205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	80	2	2.19	3970545	1075	31.26	3760	3760	3650	4745	2555	3650	3693.53	0.25	20	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	305	-7.85	1.92	12	0.01	-475.00	1945.00	5800	20240110	-35.69	2745	20231026	35.88	5800	-35.69	20240110	3425	8.91	20240619	5800	-35.69	20240110	2745	35.88	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
15	20240627	111204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	75	2	2.05	3843875	1041	30.27	3760	3760	3650	4745	2555	3650	3692.48	0.25	20	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	304	-7.84	1.92	12	0.01	-475.00	1945.00	5800	20240110	-35.78	2745	20231026	35.70	5800	-35.78	20240110	3425	8.76	20240619	5800	-35.78	20240110	2745	35.70	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
16	20240627	101204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	75	2	2.05	3761925	1019	29.63	3760	3760	3650	4745	2555	3650	3691.78	0.25	21	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	304	-7.84	1.92	12	0.01	-475.00	1945.00	5800	20240110	-35.78	2745	20231026	35.70	5800	-35.78	20240110	3425	8.76	20240619	5800	-35.78	20240110	2745	35.70	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
17	20240627	091204	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	35	2	0.96	1472095	399	11.60	3760	3760	3685	4745	2555	3650	3689.46	0.25	0	3806	3727	3666	3587	3526	3767	3627	41	1095	500	2400	5	1	8164148	301	-7.76	1.89	12	0.00	-475.00	1945.00	5800	20240110	-36.47	2745	20231026	34.24	5800	-36.47	20240110	3425	7.59	20240619	5800	-36.47	20240110	2745	34.24	20231026	0.78	N	331920	500	40 억	20454	N	N	N	N
18	20240626	161159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	45	2	1.25	12464355	3410	58.42	3640	3745	3605	4685	2525	3605	3655.24	0.25	-139	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	298	-7.68	1.88	12	0.04	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3425	6.57	20240619	5800	-37.07	20240110	2745	32.97	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
19	20240626	151203	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	55	2	1.53	12380320	3387	58.03	3640	3745	3605	4685	2525	3605	3655.25	0.25	-135	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	299	-7.71	1.88	12	0.04	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
20	20240626	141200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	35	2	0.97	8919660	2442	41.84	3640	3745	3605	4685	2525	3605	3652.60	0.25	-135	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	297	-7.66	1.87	12	0.03	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3425	6.28	20240619	5800	-37.24	20240110	2745	32.60	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
21	20240626	131201	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	35	2	0.97	8042420	2201	37.71	3640	3745	3605	4685	2525	3605	3653.98	0.25	-135	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	297	-7.66	1.87	12	0.03	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3425	6.28	20240619	5800	-37.24	20240110	2745	32.60	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
22	20240626	121159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	35	2	0.97	6469360	1769	30.31	3640	3745	3605	4685	2525	3605	3657.07	0.25	-165	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	297	-7.66	1.87	12	0.02	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3425	6.28	20240619	5800	-37.24	20240110	2745	32.60	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
23	20240626	111201	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	35	2	0.97	5605985	1531	26.23	3640	3745	3605	4685	2525	3605	3661.65	0.25	-65	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	297	-7.66	1.87	12	0.02	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3425	6.28	20240619	5800	-37.24	20240110	2745	32.60	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
24	20240626	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	40	2	1.11	4911410	1340	22.96	3640	3745	3605	4685	2525	3605	3665.23	0.25	-28	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	298	-7.67	1.87	12	0.02	-475.00	1945.00	5800	20240110	-37.16	2745	20231026	32.79	5800	-37.16	20240110	3425	6.42	20240619	5800	-37.16	20240110	2745	32.79	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
25	20240626	091202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	130	2	3.61	2982435	817	14.00	3640	3745	3640	4685	2525	3605	3650.47	0.25	-2	3758	3681	3643	3566	3528	3662	3547	41	1080	500	2370	5	1	8164148	305	-7.86	1.92	12	0.01	-475.00	1945.00	5800	20240110	-35.60	2745	20231026	36.07	5800	-35.60	20240110	3425	9.05	20240619	5800	-35.60	20240110	2745	36.07	20231026	0.78	N	331920	500	40 억	20593	N	N	N	N
26	20240625	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-35	5	-0.96	21230035	5837	45.52	3720	3720	3605	4730	2550	3640	3637.15	0.28	-2465	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	294	-7.59	1.85	12	0.07	-475.00	1945.00	5800	20240110	-37.84	2745	20231026	31.33	5800	-37.84	20240110	3425	5.26	20240619	5800	-37.84	20240110	2745	31.33	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
27	20240625	151155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	15682610	4299	33.52	3720	3720	3605	4730	2550	3640	3647.97	0.28	-1790	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	296	-7.62	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3425	5.69	20240619	5800	-37.59	20240110	2745	31.88	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
28	20240625	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	13649825	3736	29.13	3720	3720	3605	4730	2550	3640	3653.59	0.28	-1747	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	296	-7.62	1.86	12	0.05	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3425	5.69	20240619	5800	-37.59	20240110	2745	31.88	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
29	20240625	131159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-35	5	-0.96	12880115	3523	27.47	3720	3720	3605	4730	2550	3640	3656.01	0.28	-1578	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	294	-7.59	1.85	12	0.04	-475.00	1945.00	5800	20240110	-37.84	2745	20231026	31.33	5800	-37.84	20240110	3425	5.26	20240619	5800	-37.84	20240110	2745	31.33	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
30	20240625	121202	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	-5	5	-0.14	11957100	3267	25.48	3720	3720	3605	4730	2550	3640	3659.96	0.28	-1577	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	297	-7.65	1.87	12	0.04	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3425	6.13	20240619	5800	-37.33	20240110	2745	32.42	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
31	20240625	111200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-15	5	-0.41	11209965	3061	23.87	3720	3720	3605	4730	2550	3640	3662.19	0.28	-1395	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	296	-7.63	1.86	12	0.04	-475.00	1945.00	5800	20240110	-37.50	2745	20231026	32.06	5800	-37.50	20240110	3425	5.84	20240619	5800	-37.50	20240110	2745	32.06	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
32	20240625	101158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	65	2	1.79	740960	203	1.58	3720	3720	3605	4730	2550	3640	3650.05	0.28	-10	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	302	-7.80	1.90	12	0.00	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3425	8.18	20240619	5800	-36.12	20240110	2745	34.97	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
33	20240625	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	65	2	1.79	81625	22	0.17	3720	3720	3705	4730	2550	3640	3710.23	0.28	9	3833	3736	3688	3591	3543	3712	3567	41	1090	500	2400	5	1	8164148	302	-7.80	1.90	12	0.00	-475.00	1945.00	5800	20240110	-36.12	2745	20231026	34.97	5800	-36.12	20240110	3425	8.18	20240619	5800	-36.12	20240110	2745	34.97	20231026	0.78	N	331920	500	40 억	23051	N	N	N	N
34	20240624	161158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-10	5	-0.27	47077270	12824	166.61	3660	3785	3640	4745	2555	3650	3671.15	0.28	169	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	297	-7.66	1.87	12	0.16	-475.00	1945.00	5800	20240110	-37.24	2745	20231026	32.60	5800	-37.24	20240110	3425	6.28	20240619	5800	-37.24	20240110	2745	32.60	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
35	20240624	151154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	30	2	0.82	44370690	12081	156.96	3660	3785	3640	4745	2555	3650	3672.77	0.28	437	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	300	-7.75	1.89	12	0.15	-475.00	1945.00	5800	20240110	-36.55	2745	20231026	34.06	5800	-36.55	20240110	3425	7.45	20240619	5800	-36.55	20240110	2745	34.06	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
36	20240624	141155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	0	3	0.00	43290045	11786	153.12	3660	3785	3640	4745	2555	3650	3673.01	0.28	646	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	298	-7.68	1.88	12	0.14	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3425	6.57	20240619	5800	-37.07	20240110	2745	32.97	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
37	20240624	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	100	2	2.74	39034630	10630	138.11	3660	3785	3640	4745	2555	3650	3672.12	0.28	403	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	306	-7.89	1.93	12	0.13	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3425	9.49	20240619	5800	-35.34	20240110	2745	36.61	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
38	20240624	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	100	2	2.74	38565890	10505	136.48	3660	3785	3640	4745	2555	3650	3671.19	0.28	461	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	306	-7.89	1.93	12	0.13	-475.00	1945.00	5800	20240110	-35.34	2745	20231026	36.61	5800	-35.34	20240110	3425	9.49	20240619	5800	-35.34	20240110	2745	36.61	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
39	20240624	111157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	135	2	3.70	37384320	10189	132.38	3660	3785	3640	4745	2555	3650	3669.09	0.28	428	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	309	-7.97	1.95	12	0.12	-475.00	1945.00	5800	20240110	-34.74	2745	20231026	37.89	5800	-34.74	20240110	3425	10.51	20240619	5800	-34.74	20240110	2745	37.89	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
40	20240624	101155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	125	2	3.42	32608415	8911	115.77	3660	3775	3640	4745	2555	3650	3659.34	0.28	742	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	308	-7.95	1.94	12	0.11	-475.00	1945.00	5800	20240110	-34.91	2745	20231026	37.52	5800	-34.91	20240110	3425	10.22	20240619	5800	-34.91	20240110	2745	37.52	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
41	20240624	091155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	15	2	0.41	3670870	1004	13.04	3660	3675	3645	4745	2555	3650	3656.25	0.28	30	3710	3680	3655	3625	3600	3695	3640	41	1095	500	2400	5	1	8164148	299	-7.72	1.88	12	0.01	-475.00	1945.00	5800	20240110	-36.81	2745	20231026	33.52	5800	-36.81	20240110	3425	7.01	20240619	5800	-36.81	20240110	2745	33.52	20231026	0.81	N	331920	500	40 억	22882	N	N	N	N
42	20240621	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	15	2	0.41	28132750	7692	25.26	3630	3685	3630	4725	2545	3635	3657.40	0.29	-660	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	298	-7.68	1.88	12	0.09	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3425	6.57	20240619	5800	-37.07	20240110	2745	32.97	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
43	20240621	151116	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	25	2	0.69	27066950	7400	24.30	3630	3685	3630	4725	2545	3635	3657.70	0.29	-656	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	299	-7.71	1.88	12	0.09	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
44	20240621	141114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	15	2	0.41	25403395	6945	22.80	3630	3685	3630	4725	2545	3635	3657.80	0.29	-424	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	298	-7.68	1.88	12	0.09	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3425	6.57	20240619	5800	-37.07	20240110	2745	32.97	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
45	20240621	131115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	25	2	0.69	21928465	5993	19.68	3630	3685	3630	4725	2545	3635	3659.01	0.29	-422	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	299	-7.71	1.88	12	0.07	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
46	20240621	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	25	2	0.69	21584555	5899	19.37	3630	3685	3630	4725	2545	3635	3659.02	0.29	-396	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	299	-7.71	1.88	12	0.07	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
47	20240621	111117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	25	2	0.69	19289985	5272	17.31	3630	3685	3630	4725	2545	3635	3658.95	0.29	-124	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	299	-7.71	1.88	12	0.06	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
48	20240621	101113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	20	2	0.55	16067855	4393	14.42	3630	3685	3630	4725	2545	3635	3657.60	0.29	-119	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	298	-7.69	1.88	12	0.05	-475.00	1945.00	5800	20240110	-36.98	2745	20231026	33.15	5800	-36.98	20240110	3425	6.72	20240619	5800	-36.98	20240110	2745	33.15	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
49	20240621	091118	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	15	2	0.41	2750245	757	2.49	3630	3685	3630	4725	2545	3635	3633.08	0.29	-97	3748	3691	3603	3546	3458	3720	3575	41	1090	500	2390	5	1	8164148	298	-7.68	1.88	12	0.01	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3425	6.57	20240619	5800	-37.07	20240110	2745	32.97	20231026	0.81	N	331920	500	40 억	23542	N	N	N	N
50	20240620	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	85	2	2.39	109671840	30455	260.88	3515	3660	3515	4615	2485	3550	3601.11	0.25	3528	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	297	-7.65	1.87	12	0.37	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3425	6.13	20240619	5800	-37.33	20240110	2745	32.42	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
51	20240620	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	80	2	2.25	107113820	29746	254.81	3515	3660	3515	4615	2485	3550	3600.95	0.25	3547	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	296	-7.64	1.87	12	0.36	-475.00	1945.00	5800	20240110	-37.41	2745	20231026	32.24	5800	-37.41	20240110	3425	5.99	20240619	5800	-37.41	20240110	2745	32.24	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
52	20240620	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	110	2	3.10	106655405	29620	253.73	3515	3660	3515	4615	2485	3550	3600.79	0.25	3586	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	299	-7.71	1.88	12	0.36	-475.00	1945.00	5800	20240110	-36.90	2745	20231026	33.33	5800	-36.90	20240110	3425	6.86	20240619	5800	-36.90	20240110	2745	33.33	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
53	20240620	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	85	2	2.39	95219435	26456	226.62	3515	3650	3515	4615	2485	3550	3599.16	0.25	3434	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	297	-7.65	1.87	12	0.32	-475.00	1945.00	5800	20240110	-37.33	2745	20231026	32.42	5800	-37.33	20240110	3425	6.13	20240619	5800	-37.33	20240110	2745	32.42	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
54	20240620	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	100	2	2.82	91445660	25422	217.77	3515	3650	3515	4615	2485	3550	3597.11	0.25	3438	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	298	-7.68	1.88	12	0.31	-475.00	1945.00	5800	20240110	-37.07	2745	20231026	32.97	5800	-37.07	20240110	3425	6.57	20240619	5800	-37.07	20240110	2745	32.97	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
55	20240620	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	75	2	2.11	80465230	22398	191.86	3515	3650	3515	4615	2485	3550	3592.52	0.25	1871	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	296	-7.63	1.86	12	0.27	-475.00	1945.00	5800	20240110	-37.50	2745	20231026	32.06	5800	-37.50	20240110	3425	5.84	20240619	5800	-37.50	20240110	2745	32.06	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
56	20240620	101113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	70	2	1.97	18929910	5258	45.04	3515	3620	3515	4615	2485	3550	3600.21	0.25	835	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	296	-7.62	1.86	12	0.06	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3425	5.69	20240619	5800	-37.59	20240110	2745	31.88	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
57	20240620	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	30	2	0.85	613585	171	1.46	3515	3600	3515	4615	2485	3550	3588.22	0.25	8	3640	3595	3510	3465	3380	3617	3487	41	1065	500	2340	5	1	8164148	292	-7.54	1.84	12	0.00	-475.00	1945.00	5800	20240110	-38.28	2745	20231026	30.42	5800	-38.28	20240110	3425	4.53	20240619	5800	-38.28	20240110	2745	30.42	20231026	0.81	N	331920	500	40 억	20035	N	N	N	N
58	20240619	161105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	70	2	2.01	40455675	11674	414.85	3510	3555	3425	4520	2440	3480	3465.45	0.24	360	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	290	-7.47	1.83	12	0.14	-475.00	1945.00	5800	20240110	-38.79	2745	20231026	29.33	5800	-38.79	20240110	3425	3.65	20240619	5800	-38.79	20240110	2745	29.33	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
59	20240619	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	0	3	0.00	32454645	9379	333.30	3510	3510	3425	4520	2440	3480	3460.35	0.24	-204	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	284	-7.33	1.79	12	0.11	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3425	1.61	20240619	5800	-40.00	20240110	2745	26.78	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
60	20240619	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-5	5	-0.14	31599405	9133	324.56	3510	3510	3425	4520	2440	3480	3459.92	0.24	-31	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	284	-7.32	1.79	12	0.11	-475.00	1945.00	5800	20240110	-40.09	2745	20231026	26.59	5800	-40.09	20240110	3425	1.46	20240619	5800	-40.09	20240110	2745	26.59	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
61	20240619	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	0	3	0.00	31554170	9120	324.09	3510	3510	3425	4520	2440	3480	3459.89	0.24	-25	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	284	-7.33	1.79	12	0.11	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3425	1.61	20240619	5800	-40.00	20240110	2745	26.78	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
62	20240619	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-30	5	-0.86	30313120	8761	311.34	3510	3510	3425	4520	2440	3480	3460.01	0.24	97	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	282	-7.26	1.77	12	0.11	-475.00	1945.00	5800	20240110	-40.52	2745	20231026	25.68	5800	-40.52	20240110	3425	0.73	20240619	5800	-40.52	20240110	2745	25.68	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
63	20240619	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-10	5	-0.29	29300345	8467	300.89	3510	3510	3425	4520	2440	3480	3460.53	0.24	222	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	283	-7.31	1.78	12	0.10	-475.00	1945.00	5800	20240110	-40.17	2745	20231026	26.41	5800	-40.17	20240110	3425	1.31	20240619	5800	-40.17	20240110	2745	26.41	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
64	20240619	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	15	2	0.43	24892075	7194	255.65	3510	3510	3425	4520	2440	3480	3460.12	0.24	407	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	285	-7.36	1.80	12	0.09	-475.00	1945.00	5800	20240110	-39.74	2745	20231026	27.32	5800	-39.74	20240110	3425	2.04	20240619	5800	-39.74	20240110	2745	27.32	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
65	20240619	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-10	5	-0.29	240095	69	2.45	3510	3510	3470	4520	2440	3480	3479.64	0.24	-14	3630	3555	3515	3440	3400	3535	3420	41	1040	500	2290	5	1	8164148	283	-7.31	1.78	12	0.00	-475.00	1945.00	5800	20240110	-40.17	2745	20231026	26.41	5800	-40.17	20240110	3450	0.58	20240613	5800	-40.17	20240110	2745	26.41	20231026	0.80	N	331920	500	40 억	19675	N	N	N	N
66	20240618	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-30	5	-0.85	9851880	2814	46.96	3540	3590	3475	4560	2460	3510	3501.02	0.25	-719	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	284	-7.33	1.79	12	0.03	-475.00	1945.00	5800	20240110	-40.00	2745	20231026	26.78	5800	-40.00	20240110	3450	0.87	20240613	5800	-40.00	20240110	2745	26.78	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
67	20240618	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-20	5	-0.57	6617820	1886	31.48	3540	3590	3475	4560	2460	3510	3508.92	0.25	-544	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	285	-7.35	1.79	12	0.02	-475.00	1945.00	5800	20240110	-39.83	2745	20231026	27.14	5800	-39.83	20240110	3450	1.16	20240613	5800	-39.83	20240110	2745	27.14	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
68	20240618	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-5	5	-0.14	6366245	1814	30.27	3540	3590	3475	4560	2460	3510	3509.51	0.25	-496	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	286	-7.38	1.80	12	0.02	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3450	1.59	20240613	5800	-39.57	20240110	2745	27.69	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
69	20240618	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-15	5	-0.43	5424005	1544	25.77	3540	3590	3475	4560	2460	3510	3512.96	0.25	-476	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	285	-7.36	1.80	12	0.02	-475.00	1945.00	5800	20240110	-39.74	2745	20231026	27.32	5800	-39.74	20240110	3450	1.30	20240613	5800	-39.74	20240110	2745	27.32	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
70	20240618	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-5	5	-0.14	5290950	1506	25.13	3540	3590	3475	4560	2460	3510	3513.25	0.25	-451	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	286	-7.38	1.80	12	0.02	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3450	1.59	20240613	5800	-39.57	20240110	2745	27.69	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
71	20240618	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	25	2	0.71	2603110	738	12.32	3540	3590	3500	4560	2460	3510	3527.25	0.25	-202	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	289	-7.44	1.82	12	0.01	-475.00	1945.00	5800	20240110	-39.05	2745	20231026	28.78	5800	-39.05	20240110	3450	2.46	20240613	5800	-39.05	20240110	2745	28.78	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
72	20240618	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	35	2	1.00	993090	280	4.67	3540	3590	3510	4560	2460	3510	3546.75	0.25	-180	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	289	-7.46	1.82	12	0.00	-475.00	1945.00	5800	20240110	-38.88	2745	20231026	29.14	5800	-38.88	20240110	3450	2.75	20240613	5800	-38.88	20240110	2745	29.14	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
73	20240618	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	80	2	2.28	392930	111	1.85	3540	3590	3510	4560	2460	3510	3539.91	0.25	-13	3656	3582	3536	3462	3416	3560	3440	41	1050	500	2310	5	1	8164148	293	-7.56	1.85	12	0.00	-475.00	1945.00	5800	20240110	-38.10	2745	20231026	30.78	5800	-38.10	20240110	3450	4.06	20240613	5800	-38.10	20240110	2745	30.78	20231026	0.82	N	331920	500	40 억	20394	N	N	N	N
74	20240617	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-30	5	-0.85	21270195	5992	45.89	3540	3610	3490	4600	2480	3540	3549.77	0.27	-1628	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	287	-7.39	1.80	12	0.07	-475.00	1945.00	5800	20240110	-39.48	2745	20231026	27.87	5800	-39.48	20240110	3450	1.74	20240613	5800	-39.48	20240110	2745	27.87	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
75	20240617	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-30	5	-0.85	20023410	5636	43.16	3540	3610	3500	4600	2480	3540	3552.77	0.27	-1458	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	287	-7.39	1.80	12	0.07	-475.00	1945.00	5800	20240110	-39.48	2745	20231026	27.87	5800	-39.48	20240110	3450	1.74	20240613	5800	-39.48	20240110	2745	27.87	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
76	20240617	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	0	3	0.00	16049900	4505	34.50	3540	3610	3540	4600	2480	3540	3562.69	0.27	-1385	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	289	-7.45	1.82	12	0.06	-475.00	1945.00	5800	20240110	-38.97	2745	20231026	28.96	5800	-38.97	20240110	3450	2.61	20240613	5800	-38.97	20240110	2745	28.96	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
77	20240617	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	15	2	0.42	12617210	3537	27.09	3540	3610	3540	4600	2480	3540	3567.21	0.27	-1153	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	290	-7.48	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.71	2745	20231026	29.51	5800	-38.71	20240110	3450	3.04	20240613	5800	-38.71	20240110	2745	29.51	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
78	20240617	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	15	2	0.42	11515160	3227	24.71	3540	3610	3540	4600	2480	3540	3568.38	0.27	-1129	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	290	-7.48	1.83	12	0.04	-475.00	1945.00	5800	20240110	-38.71	2745	20231026	29.51	5800	-38.71	20240110	3450	3.04	20240613	5800	-38.71	20240110	2745	29.51	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
79	20240617	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	50	2	1.41	8383945	2347	17.97	3540	3610	3540	4600	2480	3540	3572.20	0.27	-1063	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	293	-7.56	1.85	12	0.03	-475.00	1945.00	5800	20240110	-38.10	2745	20231026	30.78	5800	-38.10	20240110	3450	4.06	20240613	5800	-38.10	20240110	2745	30.78	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
80	20240617	101041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	70	2	1.98	8265150	2314	17.72	3540	3610	3540	4600	2480	3540	3571.80	0.27	-1046	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	295	-7.60	1.86	12	0.03	-475.00	1945.00	5800	20240110	-37.76	2745	20231026	31.51	5800	-37.76	20240110	3450	4.64	20240613	5800	-37.76	20240110	2745	31.51	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
81	20240617	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	35	2	0.99	5141055	1442	11.04	3540	3590	3540	4600	2480	3540	3565.23	0.27	-726	3633	3586	3523	3476	3413	3610	3500	41	1060	500	2330	5	1	8164148	292	-7.53	1.84	12	0.02	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3450	3.62	20240613	5800	-38.36	20240110	2745	30.24	20231026	0.79	N	331920	500	40 억	22012	N	N	N	N
82	20240614	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	85	2	2.46	40635945	11517	46.94	3460	3570	3460	4490	2420	3455	3528.32	0.28	-451	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	289	-7.45	1.82	12	0.14	-475.00	1945.00	5800	20240110	-38.97	2745	20231026	28.96	5800	-38.97	20240110	3450	2.61	20240613	5800	-38.97	20240110	2745	28.96	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
83	20240614	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	50	2	1.45	39220030	11115	45.30	3460	3570	3460	4490	2420	3455	3528.57	0.28	-318	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	286	-7.38	1.80	12	0.14	-475.00	1945.00	5800	20240110	-39.57	2745	20231026	27.69	5800	-39.57	20240110	3450	1.59	20240613	5800	-39.57	20240110	2745	27.69	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
84	20240614	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	65	2	1.88	37976915	10761	43.85	3460	3570	3460	4490	2420	3455	3529.13	0.28	-267	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	287	-7.41	1.81	12	0.13	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3450	2.03	20240613	5800	-39.31	20240110	2745	28.23	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
85	20240614	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	55	2	1.59	36231645	10265	41.83	3460	3570	3460	4490	2420	3455	3529.63	0.28	-90	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	287	-7.39	1.80	12	0.13	-475.00	1945.00	5800	20240110	-39.48	2745	20231026	27.87	5800	-39.48	20240110	3450	1.74	20240613	5800	-39.48	20240110	2745	27.87	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
86	20240614	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	65	2	1.88	34287360	9711	39.58	3460	3570	3460	4490	2420	3455	3530.78	0.28	106	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	287	-7.41	1.81	12	0.12	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3450	2.03	20240613	5800	-39.31	20240110	2745	28.23	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
87	20240614	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	70	2	2.03	32494305	9201	37.50	3460	3570	3460	4490	2420	3455	3531.61	0.28	199	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	288	-7.42	1.81	12	0.11	-475.00	1945.00	5800	20240110	-39.22	2745	20231026	28.42	5800	-39.22	20240110	3450	2.17	20240613	5800	-39.22	20240110	2745	28.42	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
88	20240614	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	90	2	2.60	30711010	8697	35.44	3460	3570	3460	4490	2420	3455	3531.22	0.28	312	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	289	-7.46	1.82	12	0.11	-475.00	1945.00	5800	20240110	-38.88	2745	20231026	29.14	5800	-38.88	20240110	3450	2.75	20240613	5800	-38.88	20240110	2745	29.14	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
89	20240614	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	115	2	3.33	25875335	7336	29.90	3460	3570	3460	4490	2420	3455	3527.17	0.28	638	3671	3562	3506	3397	3341	3535	3370	41	1035	500	2280	5	1	8164148	291	-7.52	1.84	12	0.09	-475.00	1945.00	5800	20240110	-38.45	2745	20231026	30.05	5800	-38.45	20240110	3450	3.48	20240613	5800	-38.45	20240110	2745	30.05	20231026	0.79	N	331920	500	40 억	22461	N	N	N	N
90	20240613	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-110	5	-3.09	86472545	24535	221.36	3600	3615	3450	4630	2500	3565	3524.46	0.29	-809	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	282	-7.27	1.78	12	0.30	-475.00	1945.00	5800	20240110	-40.43	2745	20231026	25.87	5800	-40.43	20240110	3450	0.14	20240613	5800	-40.43	20240110	2745	25.87	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
91	20240613	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-110	5	-3.09	74948870	21200	191.27	3600	3615	3450	4630	2500	3565	3535.32	0.29	1106	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	282	-7.27	1.78	12	0.26	-475.00	1945.00	5800	20240110	-40.43	2745	20231026	25.87	5800	-40.43	20240110	3450	0.14	20240613	5800	-40.43	20240110	2745	25.87	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
92	20240613	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3510	-55	5	-1.54	65477530	18478	166.71	3600	3615	3450	4630	2500	3565	3543.54	0.29	1322	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	287	-7.39	1.80	12	0.23	-475.00	1945.00	5800	20240110	-39.48	2745	20231026	27.87	5800	-39.48	20240110	3450	1.74	20240613	5800	-39.48	20240110	2745	27.87	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
93	20240613	131023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-45	5	-1.26	61313440	17292	156.01	3600	3615	3450	4630	2500	3565	3545.77	0.29	1907	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	287	-7.41	1.81	12	0.21	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3450	2.03	20240613	5800	-39.31	20240110	2745	28.23	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
94	20240613	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-35	5	-0.98	60137965	16958	153.00	3600	3615	3450	4630	2500	3565	3546.29	0.29	1948	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	288	-7.43	1.81	12	0.21	-475.00	1945.00	5800	20240110	-39.14	2745	20231026	28.60	5800	-39.14	20240110	3450	2.32	20240613	5800	-39.14	20240110	2745	28.60	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
95	20240613	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-45	5	-1.26	57937740	16334	147.37	3600	3615	3450	4630	2500	3565	3547.06	0.29	2399	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	287	-7.41	1.81	12	0.20	-475.00	1945.00	5800	20240110	-39.31	2745	20231026	28.23	5800	-39.31	20240110	3450	2.03	20240613	5800	-39.31	20240110	2745	28.23	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
96	20240613	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	15	2	0.42	14723550	4093	36.93	3600	3615	3580	4630	2500	3565	3597.25	0.29	952	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	292	-7.54	1.84	12	0.05	-475.00	1945.00	5800	20240110	-38.28	2745	20231026	30.42	5800	-38.28	20240110	3550	0.85	20240425	5800	-38.28	20240110	2745	30.42	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
97	20240613	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	50	2	1.40	4509465	1248	11.26	3600	3615	3600	4630	2500	3565	3613.35	0.29	794	3668	3616	3588	3536	3508	3602	3522	41	1065	500	2350	5	1	8164148	295	-7.61	1.86	12	0.02	-475.00	1945.00	5800	20240110	-37.67	2745	20231026	31.69	5800	-37.67	20240110	3550	1.83	20240425	5800	-37.67	20240110	2745	31.69	20231026	0.79	N	331920	500	40 억	23270	N	N	N	N
98	20240612	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	-75	5	-2.06	39826585	11084	86.56	3640	3640	3560	4730	2550	3640	3593.16	0.29	-789	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	291	-7.51	1.83	12	0.14	-475.00	1945.00	5800	20240110	-38.53	2745	20231026	29.87	5800	-38.53	20240110	3550	0.42	20240425	5800	-38.53	20240110	2745	29.87	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
99	20240612	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-65	5	-1.79	35942760	9995	78.06	3640	3640	3560	4730	2550	3640	3596.07	0.29	-704	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	292	-7.53	1.84	12	0.12	-475.00	1945.00	5800	20240110	-38.36	2745	20231026	30.24	5800	-38.36	20240110	3550	0.70	20240425	5800	-38.36	20240110	2745	30.24	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
100	20240612	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-70	5	-1.92	28669935	7962	62.18	3640	3640	3560	4730	2550	3640	3600.85	0.29	-621	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	291	-7.52	1.84	12	0.10	-475.00	1945.00	5800	20240110	-38.45	2745	20231026	30.05	5800	-38.45	20240110	3550	0.56	20240425	5800	-38.45	20240110	2745	30.05	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
101	20240612	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-40	5	-1.10	23131435	6412	50.07	3640	3640	3565	4730	2550	3640	3607.52	0.29	-631	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	294	-7.58	1.85	12	0.08	-475.00	1945.00	5800	20240110	-37.93	2745	20231026	31.15	5800	-37.93	20240110	3550	1.41	20240425	5800	-37.93	20240110	2745	31.15	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
102	20240612	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-45	5	-1.24	17863340	4942	38.59	3640	3640	3595	4730	2550	3640	3614.60	0.29	-570	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	294	-7.57	1.85	12	0.06	-475.00	1945.00	5800	20240110	-38.02	2745	20231026	30.97	5800	-38.02	20240110	3550	1.27	20240425	5800	-38.02	20240110	2745	30.97	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
103	20240612	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-30	5	-0.82	8701050	2397	18.72	3640	3640	3600	4730	2550	3640	3629.97	0.29	-293	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	295	-7.60	1.86	12	0.03	-475.00	1945.00	5800	20240110	-37.76	2745	20231026	31.51	5800	-37.76	20240110	3550	1.69	20240425	5800	-37.76	20240110	2745	31.51	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
104	20240612	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-10	5	-0.27	1820410	501	3.91	3640	3640	3600	4730	2550	3640	3633.55	0.29	-102	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	296	-7.64	1.87	12	0.01	-475.00	1945.00	5800	20240110	-37.41	2745	20231026	32.24	5800	-37.41	20240110	3550	2.25	20240425	5800	-37.41	20240110	2745	32.24	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
105	20240612	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-20	5	-0.55	1365620	376	2.94	3640	3640	3600	4730	2550	3640	3631.97	0.29	-78	3766	3702	3646	3582	3526	3675	3555	41	1090	500	2400	5	1	8164148	296	-7.62	1.86	12	0.00	-475.00	1945.00	5800	20240110	-37.59	2745	20231026	31.88	5800	-37.59	20240110	3550	1.97	20240425	5800	-37.59	20240110	2745	31.88	20231026	0.77	N	331920	500	40 억	23856	N	N	N	N
106	20240610	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-130	5	-3.42	40592600	10900	42.41	3790	3800	3670	4940	2660	3800	3724.24	0.31	-951	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	300	-7.73	1.89	12	0.13	-475.00	1945.00	5800	20240110	-36.72	2745	20231026	33.70	5800	-36.72	20240110	3550	3.38	20240425	5800	-36.72	20240110	2745	33.70	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
107	20240610	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-115	5	-3.03	31107210	8323	32.39	3790	3800	3685	4940	2660	3800	3737.50	0.31	-158	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	301	-7.76	1.89	12	0.10	-475.00	1945.00	5800	20240110	-36.47	2745	20231026	34.24	5800	-36.47	20240110	3550	3.80	20240425	5800	-36.47	20240110	2745	34.24	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
108	20240610	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-100	5	-2.63	24685475	6585	25.62	3790	3800	3700	4940	2660	3800	3748.74	0.31	43	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	302	-7.79	1.90	12	0.08	-475.00	1945.00	5800	20240110	-36.21	2745	20231026	34.79	5800	-36.21	20240110	3550	4.23	20240425	5800	-36.21	20240110	2745	34.79	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
109	20240610	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-55	5	-1.45	16272185	4323	16.82	3790	3800	3745	4940	2660	3800	3764.10	0.31	-623	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	306	-7.88	1.93	12	0.05	-475.00	1945.00	5800	20240110	-35.43	2745	20231026	36.43	5800	-35.43	20240110	3550	5.49	20240425	5800	-35.43	20240110	2745	36.43	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
110	20240610	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-30	5	-0.79	5332900	1411	5.49	3790	3800	3750	4940	2660	3800	3779.52	0.31	-452	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	308	-7.94	1.94	12	0.02	-475.00	1945.00	5800	20240110	-35.00	2745	20231026	37.34	5800	-35.00	20240110	3550	6.20	20240425	5800	-35.00	20240110	2745	37.34	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
111	20240610	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-20	5	-0.53	4453265	1178	4.58	3790	3800	3750	4940	2660	3800	3780.36	0.31	-436	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	309	-7.96	1.94	12	0.01	-475.00	1945.00	5800	20240110	-34.83	2745	20231026	37.70	5800	-34.83	20240110	3550	6.48	20240425	5800	-34.83	20240110	2745	37.70	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
112	20240610	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-10	5	-0.26	3516850	930	3.62	3790	3800	3750	4940	2660	3800	3781.56	0.31	-419	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	309	-7.98	1.95	12	0.01	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
113	20240610	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-20	5	-0.53	1933035	511	1.99	3790	3800	3750	4940	2660	3800	3782.85	0.31	-383	4040	3920	3810	3690	3580	3865	3635	41	1140	500	2500	5	1	8164148	309	-7.96	1.94	12	0.01	-475.00	1945.00	5800	20240110	-34.83	2745	20231026	37.70	5800	-34.83	20240110	3550	6.48	20240425	5800	-34.83	20240110	2745	37.70	20231026	0.69	N	331920	500	40 억	25416	N	N	N	N
114	20240607	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-110	5	-2.81	94918945	25119	63.83	3870	3930	3700	5080	2740	3910	3778.77	0.31	-873	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	310	-8.00	1.95	12	0.31	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
115	20240607	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-140	5	-3.58	78623030	20803	52.87	3870	3930	3700	5080	2740	3910	3779.41	0.31	-793	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	308	-7.94	1.94	12	0.25	-475.00	1945.00	5800	20240110	-35.00	2745	20231026	37.34	5800	-35.00	20240110	3550	6.20	20240425	5800	-35.00	20240110	2745	37.34	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
116	20240607	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-145	5	-3.71	43373325	11368	28.89	3870	3930	3760	5080	2740	3910	3815.39	0.31	-345	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	307	-7.93	1.94	12	0.14	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3550	6.06	20240425	5800	-35.09	20240110	2745	37.16	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
117	20240607	131041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-120	5	-3.07	41065640	10756	27.33	3870	3930	3760	5080	2740	3910	3817.93	0.31	-365	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	309	-7.98	1.95	12	0.13	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
118	20240607	121045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-110	5	-2.81	34745310	9087	23.09	3870	3930	3800	5080	2740	3910	3823.63	0.31	77	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	310	-8.00	1.95	12	0.11	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
119	20240607	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3825	-85	5	-2.17	21551095	5618	14.28	3870	3930	3800	5080	2740	3910	3836.08	0.31	133	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	312	-8.05	1.97	12	0.07	-475.00	1945.00	5800	20240110	-34.05	2745	20231026	39.34	5800	-34.05	20240110	3550	7.75	20240425	5800	-34.05	20240110	2745	39.34	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
120	20240607	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-80	5	-2.05	15545275	4042	10.27	3870	3930	3800	5080	2740	3910	3845.94	0.31	355	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	313	-8.06	1.97	12	0.05	-475.00	1945.00	5800	20240110	-33.97	2745	20231026	39.53	5800	-33.97	20240110	3550	7.89	20240425	5800	-33.97	20240110	2745	39.53	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
121	20240607	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-40	5	-1.02	6600235	1717	4.36	3870	3930	3800	5080	2740	3910	3844.05	0.31	523	4250	4080	3935	3765	3620	4007	3692	41	1170	500	2580	5	1	8164148	316	-8.15	1.99	12	0.02	-475.00	1945.00	5800	20240110	-33.28	2745	20231026	40.98	5800	-33.28	20240110	3550	9.01	20240425	5800	-33.28	20240110	2745	40.98	20231026	0.73	N	331920	500	40 억	25709	N	N	N	N
122	20240605	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3910	-190	5	-4.63	154431570	39346	16.20	4100	4105	3790	5330	2870	4100	3924.96	0.45	-12062	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	319	-8.23	2.01	12	0.48	-475.00	1945.00	5800	20240110	-32.59	2745	20231026	42.44	5800	-32.59	20240110	3550	10.14	20240425	5800	-32.59	20240110	2745	42.44	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
123	20240605	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-180	5	-4.39	144942290	36924	15.20	4100	4105	3790	5330	2870	4100	3925.38	0.45	-11988	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	320	-8.25	2.02	12	0.45	-475.00	1945.00	5800	20240110	-32.41	2745	20231026	42.81	5800	-32.41	20240110	3550	10.42	20240425	5800	-32.41	20240110	2745	42.81	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
124	20240605	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-200	5	-4.88	109942965	27944	11.50	4100	4105	3790	5330	2870	4100	3934.36	0.45	-4799	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	318	-8.21	2.01	12	0.34	-475.00	1945.00	5800	20240110	-32.76	2745	20231026	42.08	5800	-32.76	20240110	3550	9.86	20240425	5800	-32.76	20240110	2745	42.08	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
125	20240605	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-200	5	-4.88	107812805	27397	11.28	4100	4105	3790	5330	2870	4100	3935.16	0.45	-4594	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	318	-8.21	2.01	12	0.34	-475.00	1945.00	5800	20240110	-32.76	2745	20231026	42.08	5800	-32.76	20240110	3550	9.86	20240425	5800	-32.76	20240110	2745	42.08	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
126	20240605	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-210	5	-5.12	101497125	25778	10.61	4100	4105	3790	5330	2870	4100	3937.30	0.45	-4057	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	318	-8.19	2.00	12	0.32	-475.00	1945.00	5800	20240110	-32.93	2745	20231026	41.71	5800	-32.93	20240110	3550	9.58	20240425	5800	-32.93	20240110	2745	41.71	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
127	20240605	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-145	5	-3.54	62632555	15788	6.50	4100	4105	3905	5330	2870	4100	3967.03	0.45	-2989	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	323	-8.33	2.03	12	0.19	-475.00	1945.00	5800	20240110	-31.81	2745	20231026	44.08	5800	-31.81	20240110	3550	11.41	20240425	5800	-31.81	20240110	2745	44.08	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
128	20240605	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-180	5	-4.39	47738255	12003	4.94	4100	4105	3910	5330	2870	4100	3977.11	0.45	-1304	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	320	-8.25	2.02	12	0.15	-475.00	1945.00	5800	20240110	-32.41	2745	20231026	42.81	5800	-32.41	20240110	3550	10.42	20240425	5800	-32.41	20240110	2745	42.81	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
129	20240605	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-155	5	-3.78	27781150	6939	2.86	4100	4105	3910	5330	2870	4100	4003.51	0.45	-1165	4593	4346	4033	3786	3473	4470	3910	41	1230	500	2700	5	1	8164148	322	-8.31	2.03	12	0.08	-475.00	1945.00	5800	20240110	-31.98	2745	20231026	43.72	5800	-31.98	20240110	3550	11.13	20240425	5800	-31.98	20240110	2745	43.72	20231026	0.73	N	331920	500	40 억	36907	N	N	N	N
130	20240604	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	300	2	7.89	970639505	242192	1445.15	3720	4280	3720	4940	2660	3800	4007.69	0.39	7116	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	335	-8.63	2.11	12	2.97	-475.00	1945.00	5800	20240110	-29.31	2745	20231026	49.36	5800	-29.31	20240110	3550	15.49	20240425	5800	-29.31	20240110	2745	49.36	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
131	20240604	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	145	2	3.82	935443760	233546	1393.56	3720	4280	3720	4940	2660	3800	4005.39	0.39	7265	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	322	-8.31	2.03	12	2.86	-475.00	1945.00	5800	20240110	-31.98	2745	20231026	43.72	5800	-31.98	20240110	3550	11.13	20240425	5800	-31.98	20240110	2745	43.72	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
132	20240604	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	180	2	4.74	902142600	225079	1343.03	3720	4280	3720	4940	2660	3800	4008.12	0.39	6086	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	325	-8.38	2.05	12	2.76	-475.00	1945.00	5800	20240110	-31.38	2745	20231026	44.99	5800	-31.38	20240110	3550	12.11	20240425	5800	-31.38	20240110	2745	44.99	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
133	20240604	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	265	2	6.97	814324460	203014	1211.37	3720	4280	3720	4940	2660	3800	4011.17	0.39	2773	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	332	-8.56	2.09	12	2.49	-475.00	1945.00	5800	20240110	-29.91	2745	20231026	48.09	5800	-29.91	20240110	3550	14.51	20240425	5800	-29.91	20240110	2745	48.09	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
134	20240604	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-10	5	-0.26	579317455	144112	859.91	3720	4280	3720	4940	2660	3800	4019.91	0.39	2155	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	309	-7.98	1.95	12	1.77	-475.00	1945.00	5800	20240110	-34.66	2745	20231026	38.07	5800	-34.66	20240110	3550	6.76	20240425	5800	-34.66	20240110	2745	38.07	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
135	20240604	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-35	5	-0.92	574062130	142722	851.61	3720	4280	3720	4940	2660	3800	4022.24	0.39	2298	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	307	-7.93	1.94	12	1.75	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3550	6.06	20240425	5800	-35.09	20240110	2745	37.16	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
136	20240604	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	20	2	0.53	546380560	135396	807.90	3720	4280	3720	4940	2660	3800	4035.43	0.39	1236	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	312	-8.04	1.96	12	1.66	-475.00	1945.00	5800	20240110	-34.14	2745	20231026	39.16	5800	-34.14	20240110	3550	7.61	20240425	5800	-34.14	20240110	2745	39.16	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
137	20240604	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	325	2	8.55	246960920	60116	358.71	3720	4280	3720	4940	2660	3800	4108.07	0.39	1081	3983	3891	3823	3731	3663	3857	3697	41	1140	500	2500	5	1	8164148	337	-8.68	2.12	12	0.74	-475.00	1945.00	5800	20240110	-28.88	2745	20231026	50.27	5800	-28.88	20240110	3550	16.20	20240425	5800	-28.88	20240110	2745	50.27	20231026	0.72	N	331920	500	40 억	31793	N	N	N	N
138	20240603	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-5	5	-0.13	64196375	16756	257.15	3865	3915	3755	4945	2665	3805	3831.25	0.40	-716	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	310	-8.00	1.95	12	0.21	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
139	20240603	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-5	5	-0.13	58974045	15377	235.99	3865	3915	3755	4945	2665	3805	3835.21	0.40	-437	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	310	-8.00	1.95	12	0.19	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
140	20240603	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-5	5	-0.13	53307740	13885	213.09	3865	3915	3755	4945	2665	3805	3839.23	0.40	-307	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	310	-8.00	1.95	12	0.17	-475.00	1945.00	5800	20240110	-34.48	2745	20231026	38.43	5800	-34.48	20240110	3550	7.04	20240425	5800	-34.48	20240110	2745	38.43	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
141	20240603	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-40	5	-1.05	50459280	13134	201.57	3865	3915	3755	4945	2665	3805	3841.88	0.40	-120	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	307	-7.93	1.94	12	0.16	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3550	6.06	20240425	5800	-35.09	20240110	2745	37.16	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
142	20240603	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	-40	5	-1.05	47108340	12243	187.89	3865	3915	3755	4945	2665	3805	3847.78	0.40	30	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	307	-7.93	1.94	12	0.15	-475.00	1945.00	5800	20240110	-35.09	2745	20231026	37.16	5800	-35.09	20240110	3550	6.06	20240425	5800	-35.09	20240110	2745	37.16	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
143	20240603	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-30	5	-0.79	46433905	12064	185.14	3865	3915	3755	4945	2665	3805	3848.96	0.40	55	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	308	-7.95	1.94	12	0.15	-475.00	1945.00	5800	20240110	-34.91	2745	20231026	37.52	5800	-34.91	20240110	3550	6.34	20240425	5800	-34.91	20240110	2745	37.52	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
144	20240603	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	0	3	0.00	42127015	10925	167.66	3865	3915	3755	4945	2665	3805	3856.02	0.40	106	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	311	-8.01	1.96	12	0.13	-475.00	1945.00	5800	20240110	-34.40	2745	20231026	38.62	5800	-34.40	20240110	3550	7.18	20240425	5800	-34.40	20240110	2745	38.62	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N
145	20240603	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-10	5	-0.26	2238970	586	8.99	3865	3865	3795	4945	2665	3805	3820.77	0.40	-498	3915	3860	3765	3710	3615	3887	3737	41	1140	500	2510	5	1	8164148	310	-7.99	1.95	12	0.01	-475.00	1945.00	5800	20240110	-34.57	2745	20231026	38.25	5800	-34.57	20240110	3550	6.90	20240425	5800	-34.57	20240110	2745	38.25	20231026	0.74	N	331920	500	40 억	32500	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History