KissMeData/009300/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 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	160247	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-100	5	-0.45	931351550	41660	110.01	22450	22900	21800	28900	15600	22250	22356.02	1.54	2733	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1411	6.60	0.70	12	0.65	3355.00	31708.00	24950	20240529	-11.22	15220	20231020	45.53	24950	-11.22	20240529	15520	42.72	20240122	24950	-11.22	20240529	15220	45.53	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
3	20240628	150247	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-50	5	-0.22	909328200	40667	107.38	22450	22900	21800	28900	15600	22250	22360.35	1.54	2691	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1414	6.62	0.70	12	0.64	3355.00	31708.00	24950	20240529	-11.02	15220	20231020	45.86	24950	-11.02	20240529	15520	43.04	20240122	24950	-11.02	20240529	15220	45.86	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
4	20240628	140246	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-150	5	-0.67	814268600	36376	96.05	22450	22900	21800	28900	15600	22250	22384.78	1.54	1574	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1408	6.59	0.70	12	0.57	3355.00	31708.00	24950	20240529	-11.42	15220	20231020	45.20	24950	-11.42	20240529	15520	42.40	20240122	24950	-11.42	20240529	15220	45.20	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
5	20240628	130246	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-100	5	-0.45	727040100	32448	85.68	22450	22900	21800	28900	15600	22250	22406.31	1.54	2608	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1411	6.60	0.70	12	0.51	3355.00	31708.00	24950	20240529	-11.22	15220	20231020	45.53	24950	-11.22	20240529	15520	42.72	20240122	24950	-11.22	20240529	15220	45.53	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
6	20240628	120246	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	100	2	0.45	570135400	25362	66.97	22450	22900	21800	28900	15600	22250	22479.91	1.54	156	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1424	6.66	0.70	12	0.40	3355.00	31708.00	24950	20240529	-10.42	15220	20231020	46.85	24950	-10.42	20240529	15520	44.01	20240122	24950	-10.42	20240529	15220	46.85	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
7	20240628	110244	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	350	2	1.57	428701800	19095	50.42	22450	22800	21800	28900	15600	22250	22451.00	1.54	1186	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1440	6.74	0.71	12	0.30	3355.00	31708.00	24950	20240529	-9.42	15220	20231020	48.49	24950	-9.42	20240529	15520	45.62	20240122	24950	-9.42	20240529	15220	48.49	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
8	20240628	100242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	200	2	0.90	276198950	12361	32.64	22450	22800	21800	28900	15600	22250	22344.39	1.54	2985	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1430	6.69	0.71	12	0.19	3355.00	31708.00	24950	20240529	-10.02	15220	20231020	47.50	24950	-10.02	20240529	15520	44.65	20240122	24950	-10.02	20240529	15220	47.50	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
9	20240628	090242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	150	2	0.67	39207600	1748	4.62	22450	22500	22300	28900	15600	22250	22429.98	1.54	700	23850	23050	22650	21850	21450	22850	21650	64	6650	1000	16020	50	1	6370000	1427	6.68	0.71	12	0.03	3355.00	31708.00	24950	20240529	-10.22	15220	20231020	47.17	24950	-10.22	20240529	15520	44.33	20240122	24950	-10.22	20240529	15220	47.17	20231020	1.83	N	009300	1000	63 억	97919	N	N	N	N
10	20240627	160238	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-900	5	-3.89	855537150	37860	88.13	22900	23450	22250	30050	16250	23150	22600.45	1.44	6585	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1417	6.63	0.70	12	0.59	3355.00	31708.00	24950	20240529	-10.82	15220	20231020	46.19	24950	-10.82	20240529	15520	43.36	20240122	24950	-10.82	20240529	15220	46.19	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
11	20240627	150243	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-600	5	-2.59	737693000	32578	75.84	22900	23450	22300	30050	16250	23150	22643.82	1.44	3572	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1436	6.72	0.71	12	0.51	3355.00	31708.00	24950	20240529	-9.62	15220	20231020	48.16	24950	-9.62	20240529	15520	45.30	20240122	24950	-9.62	20240529	15220	48.16	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
12	20240627	140241	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	-600	5	-2.59	646844800	28543	66.44	22900	23450	22300	30050	16250	23150	22662.03	1.44	2166	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1436	6.72	0.71	12	0.45	3355.00	31708.00	24950	20240529	-9.62	15220	20231020	48.16	24950	-9.62	20240529	15520	45.30	20240122	24950	-9.62	20240529	15220	48.16	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
13	20240627	130242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-500	5	-2.16	397777150	17473	40.67	22900	23450	22550	30050	16250	23150	22765.14	1.44	688	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1443	6.75	0.71	12	0.27	3355.00	31708.00	24950	20240529	-9.22	15220	20231020	48.82	24950	-9.22	20240529	15520	45.94	20240122	24950	-9.22	20240529	15220	48.82	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
14	20240627	120243	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	-200	5	-0.86	325612950	14290	33.26	22900	23450	22550	30050	16250	23150	22785.94	1.44	1115	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1462	6.84	0.72	12	0.22	3355.00	31708.00	24950	20240529	-8.02	15220	20231020	50.79	24950	-8.02	20240529	15520	47.87	20240122	24950	-8.02	20240529	15220	50.79	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
15	20240627	110243	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	-150	5	-0.65	275689450	12108	28.19	22900	23450	22550	30050	16250	23150	22769.04	1.44	1719	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1465	6.86	0.73	12	0.19	3355.00	31708.00	24950	20240529	-7.82	15220	20231020	51.12	24950	-7.82	20240529	15520	48.20	20240122	24950	-7.82	20240529	15220	51.12	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
16	20240627	100242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	-400	5	-1.73	237710800	10444	24.31	22900	23450	22550	30050	16250	23150	22760.33	1.44	1860	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1449	6.78	0.72	12	0.16	3355.00	31708.00	24950	20240529	-8.82	15220	20231020	49.47	24950	-8.82	20240529	15520	46.59	20240122	24950	-8.82	20240529	15220	49.47	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
17	20240627	090242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-450	5	-1.94	16908900	741	1.72	22900	23000	22700	30050	16250	23150	22816.78	1.44	-73	24583	23866	23233	22516	21883	23550	22200	64	6900	1000	16660	50	1	6370000	1446	6.77	0.72	12	0.01	3355.00	31708.00	24950	20240529	-9.02	15220	20231020	49.15	24950	-9.02	20240529	15520	46.26	20240122	24950	-9.02	20240529	15220	49.15	20231020	1.86	N	009300	1000	63 억	91564	N	N	N	N
18	20240626	160242	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	100	2	0.43	986034000	42772	70.80	23400	23950	22600	29950	16150	23050	23052.80	1.43	968	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1475	6.90	0.73	12	0.67	3355.00	31708.00	24950	20240529	-7.21	15220	20231020	52.10	24950	-7.21	20240529	15520	49.16	20240122	24950	-7.21	20240529	15220	52.10	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
19	20240626	150242	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	-50	5	-0.22	956450100	41488	68.68	23400	23950	22600	29950	16150	23050	23053.66	1.43	1509	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1465	6.86	0.73	12	0.65	3355.00	31708.00	24950	20240529	-7.82	15220	20231020	51.12	24950	-7.82	20240529	15520	48.20	20240122	24950	-7.82	20240529	15220	51.12	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
20	20240626	140242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-350	5	-1.52	831677450	36059	59.69	23400	23950	22600	29950	16150	23050	23064.35	1.43	1044	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1446	6.77	0.72	12	0.57	3355.00	31708.00	24950	20240529	-9.02	15220	20231020	49.15	24950	-9.02	20240529	15520	46.26	20240122	24950	-9.02	20240529	15220	49.15	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
21	20240626	130243	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-350	5	-1.52	742452200	32124	53.17	23400	23950	22650	29950	16150	23050	23112.07	1.43	598	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1446	6.77	0.72	12	0.50	3355.00	31708.00	24950	20240529	-9.02	15220	20231020	49.15	24950	-9.02	20240529	15520	46.26	20240122	24950	-9.02	20240529	15220	49.15	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
22	20240626	120242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	-300	5	-1.30	710241650	30708	50.83	23400	23950	22650	29950	16150	23050	23128.88	1.43	252	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1449	6.78	0.72	12	0.48	3355.00	31708.00	24950	20240529	-8.82	15220	20231020	49.47	24950	-8.82	20240529	15520	46.59	20240122	24950	-8.82	20240529	15220	49.47	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
23	20240626	110242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-200	5	-0.87	631985150	27279	45.15	23400	23950	22650	29950	16150	23050	23167.46	1.43	-277	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1456	6.81	0.72	12	0.43	3355.00	31708.00	24950	20240529	-8.42	15220	20231020	50.13	24950	-8.42	20240529	15520	47.23	20240122	24950	-8.42	20240529	15220	50.13	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
24	20240626	100242	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	0	3	0.00	393477200	16836	27.87	23400	23950	22950	29950	16150	23050	23371.18	1.43	-1097	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1468	6.87	0.73	12	0.26	3355.00	31708.00	24950	20240529	-7.62	15220	20231020	51.45	24950	-7.62	20240529	15520	48.52	20240122	24950	-7.62	20240529	15220	51.45	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
25	20240626	090241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	0	3	0.00	29279050	1262	2.09	23400	23400	23050	29950	16150	23050	23200.52	1.43	-450	24583	23816	23183	22416	21783	23500	22100	64	6900	1000	16590	50	1	6370000	1468	6.87	0.73	12	0.02	3355.00	31708.00	24950	20240529	-7.62	15220	20231020	51.45	24950	-7.62	20240529	15520	48.52	20240122	24950	-7.62	20240529	15220	51.45	20231020	1.89	N	009300	1000	63 억	91043	N	N	N	N
26	20240625	160241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	-350	5	-1.50	1383759550	60394	56.90	23400	23950	22550	30400	16400	23400	22912.13	1.13	19835	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1468	6.87	0.73	12	0.95	3355.00	31708.00	24950	20240529	-7.62	15220	20231020	51.45	24950	-7.62	20240529	15520	48.52	20240122	24950	-7.62	20240529	15220	51.45	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
27	20240625	150242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	-450	5	-1.92	1351859250	59009	55.60	23400	23950	22550	30400	16400	23400	22909.37	1.13	19853	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1462	6.84	0.72	12	0.93	3355.00	31708.00	24950	20240529	-8.02	15220	20231020	50.79	24950	-8.02	20240529	15520	47.87	20240122	24950	-8.02	20240529	15220	50.79	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
28	20240625	140241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	-350	5	-1.50	1237189300	54025	50.90	23400	23950	22550	30400	16400	23400	22900.31	1.13	19298	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1468	6.87	0.73	12	0.85	3355.00	31708.00	24950	20240529	-7.62	15220	20231020	51.45	24950	-7.62	20240529	15520	48.52	20240122	24950	-7.62	20240529	15220	51.45	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
29	20240625	130242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	-450	5	-1.92	1106193300	48317	45.52	23400	23950	22550	30400	16400	23400	22894.49	1.13	18450	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1462	6.84	0.72	12	0.76	3355.00	31708.00	24950	20240529	-8.02	15220	20231020	50.79	24950	-8.02	20240529	15520	47.87	20240122	24950	-8.02	20240529	15220	50.79	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
30	20240625	120243	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-750	5	-3.21	962410150	41994	39.57	23400	23950	22550	30400	16400	23400	22917.80	1.13	16415	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1443	6.75	0.71	12	0.66	3355.00	31708.00	24950	20240529	-9.22	15220	20231020	48.82	24950	-9.22	20240529	15520	45.94	20240122	24950	-9.22	20240529	15220	48.82	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
31	20240625	110245	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-550	5	-2.35	749435000	32608	30.72	23400	23950	22550	30400	16400	23400	22983.16	1.13	12805	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1456	6.81	0.72	12	0.51	3355.00	31708.00	24950	20240529	-8.42	15220	20231020	50.13	24950	-8.42	20240529	15520	47.23	20240122	24950	-8.42	20240529	15220	50.13	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
32	20240625	100241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	0	3	0.00	148448450	6325	5.96	23400	23950	23250	30400	16400	23400	23470.11	1.13	150	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1491	6.97	0.74	12	0.10	3355.00	31708.00	24950	20240529	-6.21	15220	20231020	53.75	24950	-6.21	20240529	15520	50.77	20240122	24950	-6.21	20240529	15220	53.75	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
33	20240625	090241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	200	2	0.85	30025600	1275	1.20	23400	23950	23400	30400	16400	23400	23549.49	1.13	14	24766	24082	23316	22632	21866	24125	22675	64	7000	1000	16840	50	1	6370000	1503	7.03	0.74	12	0.02	3355.00	31708.00	24950	20240529	-5.41	15220	20231020	55.06	24950	-5.41	20240529	15520	52.06	20240122	24950	-5.41	20240529	15220	55.06	20231020	1.85	N	009300	1000	63 억	71664	N	N	N	N
34	20240624	160241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	400	2	1.74	2496729200	106021	144.79	23400	24000	22550	29900	16100	23000	23550.57	1.34	-14446	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1491	6.97	0.74	12	1.66	3355.00	31708.00	24950	20240529	-6.21	15220	20231020	53.75	24950	-6.21	20240529	15520	50.77	20240122	24950	-6.21	20240529	15220	53.75	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
35	20240624	150241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	400	2	1.74	2429892850	103168	140.89	23400	24000	22550	29900	16100	23000	23552.78	1.34	-14434	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1491	6.97	0.74	12	1.62	3355.00	31708.00	24950	20240529	-6.21	15220	20231020	53.75	24950	-6.21	20240529	15520	50.77	20240122	24950	-6.21	20240529	15220	53.75	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
36	20240624	140241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	500	2	2.17	2235648300	94890	129.59	23400	24000	22550	29900	16100	23000	23560.42	1.34	-15841	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1497	7.00	0.74	12	1.49	3355.00	31708.00	24950	20240529	-5.81	15220	20231020	54.40	24950	-5.81	20240529	15520	51.42	20240122	24950	-5.81	20240529	15220	54.40	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
37	20240624	130240	57	100.00	KOSDAQ	제약	N	N	N	N	N	23700	700	2	3.04	2009462500	85358	116.57	23400	24000	22550	29900	16100	23000	23541.58	1.34	-15962	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1510	7.06	0.75	12	1.34	3355.00	31708.00	24950	20240529	-5.01	15220	20231020	55.72	24950	-5.01	20240529	15520	52.71	20240122	24950	-5.01	20240529	15220	55.72	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
38	20240624	120241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	200	2	0.87	1748796100	74376	101.57	23400	23950	22550	29900	16100	23000	23512.91	1.34	-14130	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1478	6.92	0.73	12	1.17	3355.00	31708.00	24950	20240529	-7.01	15220	20231020	52.43	24950	-7.01	20240529	15520	49.48	20240122	24950	-7.01	20240529	15220	52.43	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
39	20240624	110242	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	500	2	2.17	1583262950	67289	91.89	23400	23950	22550	29900	16100	23000	23529.30	1.34	-14192	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1497	7.00	0.74	12	1.06	3355.00	31708.00	24950	20240529	-5.81	15220	20231020	54.40	24950	-5.81	20240529	15520	51.42	20240122	24950	-5.81	20240529	15220	54.40	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
40	20240624	100241	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	550	2	2.39	947874650	40428	55.21	23400	23900	22550	29900	16100	23000	23445.99	1.34	-8664	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1500	7.02	0.74	12	0.63	3355.00	31708.00	24950	20240529	-5.61	15220	20231020	54.73	24950	-5.61	20240529	15520	51.74	20240122	24950	-5.61	20240529	15220	54.73	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
41	20240624	090242	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	-400	5	-1.74	126100950	5453	7.45	23400	23400	22550	29900	16100	23000	23125.06	1.34	-1995	24000	23500	22800	22300	21600	23750	22550	64	6900	1000	16560	50	1	6370000	1440	6.74	0.71	12	0.09	3355.00	31708.00	24950	20240529	-9.42	15220	20231020	48.49	24950	-9.42	20240529	15520	45.62	20240122	24950	-9.42	20240529	15220	48.49	20231020	1.95	N	009300	1000	63 억	85174	N	N	N	N
42	20240621	160235	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	500	2	2.22	1627898250	72015	43.36	22500	23300	22100	29250	15750	22500	22604.66	1.50	-12856	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1465	6.86	0.73	12	1.13	3355.00	31708.00	24950	20240529	-7.82	15220	20231020	51.12	24950	-7.82	20240529	15520	48.20	20240122	24950	-7.82	20240529	15220	51.12	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
43	20240621	150235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	400	2	1.78	1450986500	64319	38.73	22500	23300	22100	29250	15750	22500	22559.22	1.50	-11060	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1459	6.83	0.72	12	1.01	3355.00	31708.00	24950	20240529	-8.22	15220	20231020	50.46	24950	-8.22	20240529	15520	47.55	20240122	24950	-8.22	20240529	15220	50.46	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
44	20240621	140235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-50	5	-0.22	1204702350	53525	32.23	22500	23300	22100	29250	15750	22500	22507.28	1.50	-9939	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1430	6.69	0.71	12	0.84	3355.00	31708.00	24950	20240529	-10.02	15220	20231020	47.50	24950	-10.02	20240529	15520	44.65	20240122	24950	-10.02	20240529	15220	47.50	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
45	20240621	130235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	0	3	0.00	1113931800	49488	29.80	22500	23300	22100	29250	15750	22500	22509.13	1.50	-9798	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1433	6.71	0.71	12	0.78	3355.00	31708.00	24950	20240529	-9.82	15220	20231020	47.83	24950	-9.82	20240529	15520	44.97	20240122	24950	-9.82	20240529	15220	47.83	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
46	20240621	120236	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	-150	5	-0.67	948327800	42108	25.35	22500	23300	22100	29250	15750	22500	22521.32	1.50	-12203	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1424	6.66	0.70	12	0.66	3355.00	31708.00	24950	20240529	-10.42	15220	20231020	46.85	24950	-10.42	20240529	15520	44.01	20240122	24950	-10.42	20240529	15220	46.85	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
47	20240621	110236	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	0	3	0.00	784915150	34815	20.96	22500	23300	22100	29250	15750	22500	22545.32	1.50	-12631	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1433	6.71	0.71	12	0.55	3355.00	31708.00	24950	20240529	-9.82	15220	20231020	47.83	24950	-9.82	20240529	15520	44.97	20240122	24950	-9.82	20240529	15220	47.83	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
48	20240621	100234	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	50	2	0.22	520796550	23140	13.93	22500	23300	22100	29250	15750	22500	22506.33	1.50	-10123	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1436	6.72	0.71	12	0.36	3355.00	31708.00	24950	20240529	-9.62	15220	20231020	48.16	24950	-9.62	20240529	15520	45.30	20240122	24950	-9.62	20240529	15220	48.16	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
49	20240621	090236	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-300	5	-1.33	46873100	2100	1.26	22500	22500	22200	29250	15750	22500	22320.52	1.50	-265	24300	23400	22150	21250	20000	23850	21700	64	6750	1000	16200	50	1	6370000	1414	6.62	0.70	12	0.03	3355.00	31708.00	24950	20240529	-11.02	15220	20231020	45.86	24950	-11.02	20240529	15520	43.04	20240122	24950	-11.02	20240529	15220	45.86	20231020	1.98	N	009300	1000	63 억	95606	N	N	N	N
50	20240620	160235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	1600	2	7.66	3680186600	165632	442.70	21300	23050	20900	27150	14650	20900	22218.60	1.45	5788	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1433	6.71	0.71	12	2.60	3355.00	31708.00	24950	20240529	-9.82	15220	20231020	47.83	24950	-9.82	20240529	15520	44.97	20240122	24950	-9.82	20240529	15220	47.83	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
51	20240620	150235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22550	1650	2	7.89	3374638850	151976	406.20	21300	23050	20900	27150	14650	20900	22205.08	1.45	4532	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1436	6.72	0.71	12	2.39	3355.00	31708.00	24950	20240529	-9.62	15220	20231020	48.16	24950	-9.62	20240529	15520	45.30	20240122	24950	-9.62	20240529	15220	48.16	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
52	20240620	140235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	1600	2	7.66	3043931800	137303	366.98	21300	23050	20900	27150	14650	20900	22169.45	1.45	4345	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1433	6.71	0.71	12	2.16	3355.00	31708.00	24950	20240529	-9.82	15220	20231020	47.83	24950	-9.82	20240529	15520	44.97	20240122	24950	-9.82	20240529	15220	47.83	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
53	20240620	130235	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	1150	2	5.50	1547353500	70944	189.62	21300	22450	20900	27150	14650	20900	21810.91	1.45	-201	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1405	6.57	0.70	12	1.11	3355.00	31708.00	24950	20240529	-11.62	15220	20231020	44.88	24950	-11.62	20240529	15520	42.07	20240122	24950	-11.62	20240529	15220	44.88	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
54	20240620	120235	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	850	2	4.07	1014742100	46829	125.16	21300	22100	20900	27150	14650	20900	21669.10	1.45	-3880	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1385	6.48	0.69	12	0.74	3355.00	31708.00	24950	20240529	-12.83	15220	20231020	42.90	24950	-12.83	20240529	15520	40.14	20240122	24950	-12.83	20240529	15220	42.90	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
55	20240620	110236	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	1000	2	4.78	746919850	34516	92.25	21300	22100	20900	27150	14650	20900	21639.81	1.45	-5088	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1395	6.53	0.69	12	0.54	3355.00	31708.00	24950	20240529	-12.22	15220	20231020	43.89	24950	-12.22	20240529	15520	41.11	20240122	24950	-12.22	20240529	15220	43.89	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
56	20240620	100235	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	400	2	1.91	207763950	9781	26.14	21300	21550	20900	27150	14650	20900	21241.59	1.45	-2824	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1357	6.35	0.67	12	0.15	3355.00	31708.00	24950	20240529	-14.63	15220	20231020	39.95	24950	-14.63	20240529	15520	37.24	20240122	24950	-14.63	20240529	15220	39.95	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
57	20240620	090236	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	50	2	0.24	21853350	1031	2.76	21300	21500	20950	27150	14650	20900	21196.27	1.45	-552	21600	21250	20900	20550	20200	21075	20375	64	6250	1000	15040	50	1	6370000	1335	6.24	0.66	12	0.02	3355.00	31708.00	24950	20240529	-16.03	15220	20231020	37.65	24950	-16.03	20240529	15520	34.99	20240122	24950	-16.03	20240529	15220	37.65	20231020	2.06	N	009300	1000	63 억	92651	N	N	N	N
58	20240619	160234	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-300	5	-1.42	779240050	37246	38.81	21200	21250	20550	27550	14850	21200	20921.26	1.47	-246	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1331	6.23	0.66	12	0.58	3355.00	31708.00	24950	20240529	-16.23	15220	20231020	37.32	24950	-16.23	20240529	15520	34.66	20240122	24950	-16.23	20240529	15220	37.32	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
59	20240619	150233	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-200	5	-0.94	751429150	35918	37.42	21200	21250	20550	27550	14850	21200	20920.36	1.47	-405	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1338	6.26	0.66	12	0.56	3355.00	31708.00	24950	20240529	-15.83	15220	20231020	37.98	24950	-15.83	20240529	15520	35.31	20240122	24950	-15.83	20240529	15220	37.98	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
60	20240619	140236	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	-350	5	-1.65	598858050	28653	29.85	21200	21200	20550	27550	14850	21200	20899.92	1.47	-1760	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1328	6.21	0.66	12	0.45	3355.00	31708.00	24950	20240529	-16.43	15220	20231020	36.99	24950	-16.43	20240529	15520	34.34	20240122	24950	-16.43	20240529	15220	36.99	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
61	20240619	130233	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	-350	5	-1.65	477045800	22797	23.75	21200	21200	20550	27550	14850	21200	20925.31	1.47	-3682	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1328	6.21	0.66	12	0.36	3355.00	31708.00	24950	20240529	-16.43	15220	20231020	36.99	24950	-16.43	20240529	15520	34.34	20240122	24950	-16.43	20240529	15220	36.99	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
62	20240619	120233	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-300	5	-1.42	370368000	17678	18.42	21200	21200	20550	27550	14850	21200	20950.19	1.47	-2653	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1331	6.23	0.66	12	0.28	3355.00	31708.00	24950	20240529	-16.23	15220	20231020	37.32	24950	-16.23	20240529	15520	34.66	20240122	24950	-16.23	20240529	15220	37.32	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
63	20240619	110234	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-200	5	-0.94	292325200	13955	14.54	21200	21200	20550	27550	14850	21200	20946.94	1.47	-734	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1338	6.26	0.66	12	0.22	3355.00	31708.00	24950	20240529	-15.83	15220	20231020	37.98	24950	-15.83	20240529	15520	35.31	20240122	24950	-15.83	20240529	15220	37.98	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
64	20240619	100235	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-200	5	-0.94	257104000	12268	12.78	21200	21200	20550	27550	14850	21200	20956.45	1.47	-1324	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1338	6.26	0.66	12	0.19	3355.00	31708.00	24950	20240529	-15.83	15220	20231020	37.98	24950	-15.83	20240529	15520	35.31	20240122	24950	-15.83	20240529	15220	37.98	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
65	20240619	090239	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	-400	5	-1.89	50102450	2389	2.49	21200	21200	20750	27550	14850	21200	20968.07	1.47	-490	22400	21800	21000	20400	19600	22100	20700	64	6350	1000	15260	50	1	6370000	1325	6.20	0.66	12	0.04	3355.00	31708.00	24950	20240529	-16.63	15220	20231020	36.66	24950	-16.63	20240529	15520	34.02	20240122	24950	-16.63	20240529	15220	36.66	20231020	1.95	N	009300	1000	63 억	93361	N	N	N	N
66	20240618	160233	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	900	2	4.43	1994448900	95556	35.80	20350	21600	20200	26350	14250	20300	20872.09	1.31	10514	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1350	6.32	0.67	12	1.50	3355.00	31708.00	24950	20240529	-15.03	15220	20231020	39.29	24950	-15.03	20240529	15520	36.60	20240122	24950	-15.03	20240529	15220	39.29	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
67	20240618	150231	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	850	2	4.19	1900374800	91113	34.13	20350	21600	20200	26350	14250	20300	20857.61	1.31	11706	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1347	6.30	0.67	12	1.43	3355.00	31708.00	24950	20240529	-15.23	15220	20231020	38.96	24950	-15.23	20240529	15520	36.28	20240122	24950	-15.23	20240529	15220	38.96	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
68	20240618	140232	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	600	2	2.96	1804322450	86508	32.41	20350	21600	20200	26350	14250	20300	20857.57	1.31	10455	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1331	6.23	0.66	12	1.36	3355.00	31708.00	24950	20240529	-16.23	15220	20231020	37.32	24950	-16.23	20240529	15520	34.66	20240122	24950	-16.23	20240529	15220	37.32	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
69	20240618	130234	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	1050	2	5.17	1584925050	76093	28.50	20350	21600	20200	26350	14250	20300	20829.10	1.31	7403	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1360	6.36	0.67	12	1.19	3355.00	31708.00	24950	20240529	-14.43	15220	20231020	40.28	24950	-14.43	20240529	15520	37.56	20240122	24950	-14.43	20240529	15220	40.28	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
70	20240618	120233	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	650	2	3.20	1125933250	54551	20.43	20350	21250	20200	26350	14250	20300	20640.29	1.31	10550	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1335	6.24	0.66	12	0.86	3355.00	31708.00	24950	20240529	-16.03	15220	20231020	37.65	24950	-16.03	20240529	15520	34.99	20240122	24950	-16.03	20240529	15220	37.65	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
71	20240618	110232	57	100.00	KOSDAQ	제약	N	N	N	N	N	20550	250	2	1.23	962113750	46650	17.48	20350	21250	20200	26350	14250	20300	20624.39	1.31	10210	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1309	6.13	0.65	12	0.73	3355.00	31708.00	24950	20240529	-17.64	15220	20231020	35.02	24950	-17.64	20240529	15520	32.41	20240122	24950	-17.64	20240529	15220	35.02	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
72	20240618	100232	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	50	2	0.25	741469750	35848	13.43	20350	21250	20200	26350	14250	20300	20684.18	1.31	8221	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1296	6.07	0.64	12	0.56	3355.00	31708.00	24950	20240529	-18.44	15220	20231020	33.71	24950	-18.44	20240529	15520	31.12	20240122	24950	-18.44	20240529	15220	33.71	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
73	20240618	090235	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	150	2	0.74	161237000	7911	2.96	20350	20750	20200	26350	14250	20300	20381.82	1.31	667	24300	22300	20800	18800	17300	23300	19800	64	6050	1000	14610	50	1	6370000	1303	6.10	0.64	12	0.12	3355.00	31708.00	24950	20240529	-18.04	15220	20231020	34.36	24950	-18.04	20240529	15520	31.77	20240122	24950	-18.04	20240529	15220	34.36	20231020	1.95	N	009300	1000	63 억	83670	N	N	N	N
74	20240617	160231	57	100.00	KOSDAQ	제약	N	N	N	N	N	20300	1010	2	5.24	5500632770	258121	1110.72	19380	22800	19300	25050	13510	19290	21325.19	1.45	-8779	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	50	1	6370000	1293	6.05	0.64	12	4.05	3355.00	31708.00	24950	20240529	-18.64	15220	20231020	33.38	24950	-18.64	20240529	15520	30.80	20240122	24950	-18.64	20240529	15220	33.38	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
75	20240617	150235	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	1510	2	7.83	968990570	48095	206.96	19380	20800	19300	25050	13510	19290	20147.43	1.45	2114	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	50	1	6370000	1325	6.20	0.66	12	0.76	3355.00	31708.00	24950	20240529	-16.63	15220	20231020	36.66	24950	-16.63	20240529	15520	34.02	20240122	24950	-16.63	20240529	15220	36.66	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
76	20240617	140231	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	1060	2	5.50	593152120	29715	127.87	19380	20350	19300	25050	13510	19290	19961.37	1.45	516	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	50	1	6370000	1296	6.07	0.64	12	0.47	3355.00	31708.00	24950	20240529	-18.44	15220	20231020	33.71	24950	-18.44	20240529	15520	31.12	20240122	24950	-18.44	20240529	15220	33.71	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
77	20240617	130231	57	100.00	KOSDAQ	제약	N	N	N	N	N	19960	670	2	3.47	429047540	21576	92.84	19380	20300	19300	25050	13510	19290	19885.41	1.45	403	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	10	1	6370000	1271	5.95	0.63	12	0.34	3355.00	31708.00	24950	20240529	-20.00	15220	20231020	31.14	24950	-20.00	20240529	15520	28.61	20240122	24950	-20.00	20240529	15220	31.14	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
78	20240617	120231	57	100.00	KOSDAQ	제약	N	N	N	N	N	19800	510	2	2.64	224064360	11345	48.82	19380	19930	19300	25050	13510	19290	19750.05	1.45	118	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	10	1	6370000	1261	5.90	0.62	12	0.18	3355.00	31708.00	24950	20240529	-20.64	15220	20231020	30.09	24950	-20.64	20240529	15520	27.58	20240122	24950	-20.64	20240529	15220	30.09	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
79	20240617	110230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19850	560	2	2.90	166927850	8463	36.42	19380	19930	19300	25050	13510	19290	19724.43	1.45	334	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	10	1	6370000	1264	5.92	0.63	12	0.13	3355.00	31708.00	24950	20240529	-20.44	15220	20231020	30.42	24950	-20.44	20240529	15520	27.90	20240122	24950	-20.44	20240529	15220	30.42	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
80	20240617	100232	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	340	2	1.76	49310720	2531	10.89	19380	19660	19300	25050	13510	19290	19482.70	1.45	1115	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	10	1	6370000	1250	5.85	0.62	12	0.04	3355.00	31708.00	24950	20240529	-21.32	15220	20231020	28.98	24950	-21.32	20240529	15520	26.48	20240122	24950	-21.32	20240529	15220	28.98	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
81	20240617	090231	57	100.00	KOSDAQ	제약	N	N	N	N	N	19340	50	2	0.26	3720060	192	0.83	19380	19410	19340	25050	13510	19290	19375.31	1.45	-50	20156	19722	19476	19042	18796	19600	18920	64	5760	1000	13880	10	1	6370000	1232	5.76	0.61	12	0.00	3355.00	31708.00	24950	20240529	-22.48	15220	20231020	27.07	24950	-22.48	20240529	15520	24.61	20240122	24950	-22.48	20240529	15220	27.07	20231020	1.93	N	009300	1000	63 억	92629	N	N	N	N
82	20240614	160216	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	-370	5	-1.88	450088800	23239	112.61	19910	19910	19230	25550	13770	19660	19369.41	1.45	1433	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1229	5.75	0.61	12	0.36	3355.00	31708.00	24950	20240529	-22.69	15220	20231020	26.74	24950	-22.69	20240529	15520	24.29	20240122	24950	-22.69	20240529	15220	26.74	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
83	20240614	150216	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-280	5	-1.42	421915510	21782	105.55	19910	19910	19230	25550	13770	19660	19369.89	1.45	1654	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1235	5.78	0.61	12	0.34	3355.00	31708.00	24950	20240529	-22.32	15220	20231020	27.33	24950	-22.32	20240529	15520	24.87	20240122	24950	-22.32	20240529	15220	27.33	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
84	20240614	140216	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	-370	5	-1.88	375652390	19385	93.93	19910	19910	19230	25550	13770	19660	19378.48	1.45	3188	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1229	5.75	0.61	12	0.30	3355.00	31708.00	24950	20240529	-22.69	15220	20231020	26.74	24950	-22.69	20240529	15520	24.29	20240122	24950	-22.69	20240529	15220	26.74	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
85	20240614	130216	57	100.00	KOSDAQ	제약	N	N	N	N	N	19380	-280	5	-1.42	344153980	17754	86.03	19910	19910	19230	25550	13770	19660	19384.56	1.45	4043	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1235	5.78	0.61	12	0.28	3355.00	31708.00	24950	20240529	-22.32	15220	20231020	27.33	24950	-22.32	20240529	15520	24.87	20240122	24950	-22.32	20240529	15220	27.33	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
86	20240614	120217	57	100.00	KOSDAQ	제약	N	N	N	N	N	19350	-310	5	-1.58	310299170	16007	77.56	19910	19910	19230	25550	13770	19660	19385.18	1.45	3808	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1233	5.77	0.61	12	0.25	3355.00	31708.00	24950	20240529	-22.44	15220	20231020	27.14	24950	-22.44	20240529	15520	24.68	20240122	24950	-22.44	20240529	15220	27.14	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
87	20240614	110228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19240	-420	5	-2.14	288776360	14892	72.16	19910	19910	19230	25550	13770	19660	19391.34	1.45	3528	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1226	5.73	0.61	12	0.23	3355.00	31708.00	24950	20240529	-22.89	15220	20231020	26.41	24950	-22.89	20240529	15520	23.97	20240122	24950	-22.89	20240529	15220	26.41	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
88	20240614	100228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19370	-290	5	-1.48	245157810	12628	61.19	19910	19910	19280	25550	13770	19660	19413.79	1.45	4627	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1234	5.77	0.61	12	0.20	3355.00	31708.00	24950	20240529	-22.36	15220	20231020	27.27	24950	-22.36	20240529	15520	24.81	20240122	24950	-22.36	20240529	15220	27.27	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
89	20240614	090230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	30	2	0.15	13686100	692	3.35	19910	19910	19690	25550	13770	19660	19777.94	1.45	117	20093	19876	19633	19416	19173	19985	19525	64	5890	1000	14150	10	1	6370000	1254	5.87	0.62	12	0.01	3355.00	31708.00	24950	20240529	-21.08	15220	20231020	29.37	24950	-21.08	20240529	15520	26.87	20240122	24950	-21.08	20240529	15220	29.37	20231020	1.94	N	009300	1000	63 억	92267	N	N	N	N
90	20240613	160227	57	100.00	KOSDAQ	제약	N	N	N	N	N	19660	270	2	1.39	402750960	20491	109.44	19420	19850	19390	25200	13580	19390	19655.02	1.52	-3575	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1252	5.86	0.62	12	0.32	3355.00	31708.00	24950	20240529	-21.20	15220	20231020	29.17	24950	-21.20	20240529	15520	26.68	20240122	24950	-21.20	20240529	15220	29.17	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
91	20240613	150232	57	100.00	KOSDAQ	제약	N	N	N	N	N	19730	340	2	1.75	332735530	16928	90.41	19420	19850	19390	25200	13580	19390	19655.93	1.52	-3092	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1257	5.88	0.62	12	0.27	3355.00	31708.00	24950	20240529	-20.92	15220	20231020	29.63	24950	-20.92	20240529	15520	27.13	20240122	24950	-20.92	20240529	15220	29.63	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
92	20240613	140228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	210	2	1.08	297733140	15146	80.90	19420	19850	19390	25200	13580	19390	19657.54	1.52	-3125	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1249	5.84	0.62	12	0.24	3355.00	31708.00	24950	20240529	-21.44	15220	20231020	28.78	24950	-21.44	20240529	15520	26.29	20240122	24950	-21.44	20240529	15220	28.78	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
93	20240613	130228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	250	2	1.29	267893130	13624	72.77	19420	19850	19390	25200	13580	19390	19663.32	1.52	-2596	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1251	5.85	0.62	12	0.21	3355.00	31708.00	24950	20240529	-21.28	15220	20231020	29.04	24950	-21.28	20240529	15520	26.55	20240122	24950	-21.28	20240529	15220	29.04	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
94	20240613	120228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19730	340	2	1.75	232425080	11825	63.16	19420	19850	19390	25200	13580	19390	19655.40	1.52	-1534	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1257	5.88	0.62	12	0.19	3355.00	31708.00	24950	20240529	-20.92	15220	20231020	29.63	24950	-20.92	20240529	15520	27.13	20240122	24950	-20.92	20240529	15220	29.63	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
95	20240613	110227	57	100.00	KOSDAQ	제약	N	N	N	N	N	19690	300	2	1.55	176600010	8983	47.98	19420	19850	19390	25200	13580	19390	19659.36	1.52	-764	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1254	5.87	0.62	12	0.14	3355.00	31708.00	24950	20240529	-21.08	15220	20231020	29.37	24950	-21.08	20240529	15520	26.87	20240122	24950	-21.08	20240529	15220	29.37	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
96	20240613	100227	57	100.00	KOSDAQ	제약	N	N	N	N	N	19720	330	2	1.70	78440460	4011	21.42	19420	19750	19390	25200	13580	19390	19556.34	1.52	575	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1256	5.88	0.62	12	0.06	3355.00	31708.00	24950	20240529	-20.96	15220	20231020	29.57	24950	-20.96	20240529	15520	27.06	20240122	24950	-20.96	20240529	15220	29.57	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
97	20240613	090230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	0	3	0.00	3433640	177	0.95	19420	19420	19390	25200	13580	19390	19399.10	1.52	-110	19836	19612	19366	19142	18896	19725	19255	64	5810	1000	13960	10	1	6370000	1235	5.78	0.61	12	0.00	3355.00	31708.00	24950	20240529	-22.28	15220	20231020	27.40	24950	-22.28	20240529	15520	24.94	20240122	24950	-22.28	20240529	15220	27.40	20231020	1.97	N	009300	1000	63 억	97128	N	N	N	N
98	20240612	160224	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	260	2	1.36	363000700	18723	67.38	19150	19590	19120	24850	13400	19130	19387.94	1.53	70	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1235	5.78	0.61	12	0.29	3355.00	31708.00	24950	20240529	-22.28	15220	20231020	27.40	24950	-22.28	20240529	15520	24.94	20240122	24950	-22.28	20240529	15220	27.40	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
99	20240612	150233	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	260	2	1.36	335483680	17304	62.27	19150	19590	19120	24850	13400	19130	19387.64	1.53	-120	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1235	5.78	0.61	12	0.27	3355.00	31708.00	24950	20240529	-22.28	15220	20231020	27.40	24950	-22.28	20240529	15520	24.94	20240122	24950	-22.28	20240529	15220	27.40	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
100	20240612	140226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19420	290	2	1.52	259169020	13367	48.10	19150	19590	19120	24850	13400	19130	19388.72	1.53	1649	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1237	5.79	0.61	12	0.21	3355.00	31708.00	24950	20240529	-22.16	15220	20231020	27.60	24950	-22.16	20240529	15520	25.13	20240122	24950	-22.16	20240529	15220	27.60	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
101	20240612	130228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19440	310	2	1.62	223831300	11548	41.56	19150	19590	19120	24850	13400	19130	19382.69	1.53	1104	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1238	5.79	0.61	12	0.18	3355.00	31708.00	24950	20240529	-22.08	15220	20231020	27.73	24950	-22.08	20240529	15520	25.26	20240122	24950	-22.08	20240529	15220	27.73	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
102	20240612	120226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19490	360	2	1.88	183931640	9495	34.17	19150	19590	19120	24850	13400	19130	19371.42	1.53	439	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1242	5.81	0.61	12	0.15	3355.00	31708.00	24950	20240529	-21.88	15220	20231020	28.06	24950	-21.88	20240529	15520	25.58	20240122	24950	-21.88	20240529	15220	28.06	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
103	20240612	110225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19320	190	2	0.99	138562940	7165	25.78	19150	19590	19120	24850	13400	19130	19338.86	1.53	1182	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1231	5.76	0.61	12	0.11	3355.00	31708.00	24950	20240529	-22.57	15220	20231020	26.94	24950	-22.57	20240529	15520	24.48	20240122	24950	-22.57	20240529	15220	26.94	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
104	20240612	100226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19390	260	2	1.36	72984830	3790	13.64	19150	19440	19120	24850	13400	19130	19257.21	1.53	1129	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1235	5.78	0.61	12	0.06	3355.00	31708.00	24950	20240529	-22.28	15220	20231020	27.40	24950	-22.28	20240529	15520	24.94	20240122	24950	-22.28	20240529	15220	27.40	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
105	20240612	090226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	20	2	0.10	1819350	95	0.34	19150	19160	19150	24850	13400	19130	19151.05	1.53	-58	19776	19452	19176	18852	18576	19315	18715	64	5720	1000	13770	10	1	6370000	1220	5.71	0.60	12	0.00	3355.00	31708.00	24950	20240529	-23.25	15220	20231020	25.82	24950	-23.25	20240529	15520	23.39	20240122	24950	-23.25	20240529	15220	25.82	20231020	1.96	N	009300	1000	63 억	97750	N	N	N	N
106	20240610	160225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19410	-240	5	-1.22	592304820	30575	84.14	19610	19650	19070	25500	13760	19650	19372.19	1.39	5907	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1236	5.79	0.61	12	0.48	3355.00	31708.00	24950	20240529	-22.20	15220	20231020	27.53	24950	-22.20	20240529	15520	25.06	20240122	24950	-22.20	20240529	15220	27.53	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
107	20240610	150225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19560	-90	5	-0.46	574746600	29672	81.66	19610	19650	19070	25500	13760	19650	19370.00	1.39	5541	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1246	5.83	0.62	12	0.47	3355.00	31708.00	24950	20240529	-21.60	15220	20231020	28.52	24950	-21.60	20240529	15520	26.03	20240122	24950	-21.60	20240529	15220	28.52	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
108	20240610	140225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-150	5	-0.76	537887400	27785	76.46	19610	19610	19070	25500	13760	19650	19358.91	1.39	5806	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1242	5.81	0.61	12	0.44	3355.00	31708.00	24950	20240529	-21.84	15220	20231020	28.12	24950	-21.84	20240529	15520	25.64	20240122	24950	-21.84	20240529	15220	28.12	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
109	20240610	130226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-150	5	-0.76	501620090	25920	71.33	19610	19610	19070	25500	13760	19650	19352.63	1.39	4817	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1242	5.81	0.61	12	0.41	3355.00	31708.00	24950	20240529	-21.84	15220	20231020	28.12	24950	-21.84	20240529	15520	25.64	20240122	24950	-21.84	20240529	15220	28.12	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
110	20240610	120225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-150	5	-0.76	447901280	23159	63.73	19610	19610	19070	25500	13760	19650	19340.27	1.39	3613	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1242	5.81	0.61	12	0.36	3355.00	31708.00	24950	20240529	-21.84	15220	20231020	28.12	24950	-21.84	20240529	15520	25.64	20240122	24950	-21.84	20240529	15220	28.12	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
111	20240610	110225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19570	-80	5	-0.41	408756880	21153	58.21	19610	19610	19070	25500	13760	19650	19323.83	1.39	3316	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1247	5.83	0.62	12	0.33	3355.00	31708.00	24950	20240529	-21.56	15220	20231020	28.58	24950	-21.56	20240529	15520	26.10	20240122	24950	-21.56	20240529	15220	28.58	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
112	20240610	100226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19510	-140	5	-0.71	361037050	18708	51.48	19610	19610	19070	25500	13760	19650	19298.54	1.39	3090	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1243	5.82	0.62	12	0.29	3355.00	31708.00	24950	20240529	-21.80	15220	20231020	28.19	24950	-21.80	20240529	15520	25.71	20240122	24950	-21.80	20240529	15220	28.19	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
113	20240610	090230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19590	-60	5	-0.31	8177200	417	1.15	19610	19610	19580	25500	13760	19650	19609.59	1.39	-321	20270	19960	19740	19430	19210	19915	19385	64	5850	1000	14140	10	1	6370000	1248	5.84	0.62	12	0.01	3355.00	31708.00	24950	20240529	-21.48	15220	20231020	28.71	24950	-21.48	20240529	15520	26.22	20240122	24950	-21.48	20240529	15220	28.71	20231020	1.79	N	009300	1000	63 억	88762	N	N	N	N
114	20240607	160230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19650	10	2	0.05	707523760	35886	53.63	19650	20050	19520	25500	13750	19640	19715.87	1.33	3903	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1252	5.86	0.62	12	0.56	3355.00	31708.00	24950	20240529	-21.24	15220	20231020	29.11	24950	-21.24	20240529	15520	26.61	20240122	24950	-21.24	20240529	15220	29.11	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
115	20240607	150232	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	0	3	0.00	676651910	34314	51.28	19650	20050	19520	25500	13750	19640	19719.41	1.33	4068	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1251	5.85	0.62	12	0.54	3355.00	31708.00	24950	20240529	-21.28	15220	20231020	29.04	24950	-21.28	20240529	15520	26.55	20240122	24950	-21.28	20240529	15220	29.04	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
116	20240607	140230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19600	-40	5	-0.20	568988270	28830	43.08	19650	20050	19520	25500	13750	19640	19735.98	1.33	2299	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1249	5.84	0.62	12	0.45	3355.00	31708.00	24950	20240529	-21.44	15220	20231020	28.78	24950	-21.44	20240529	15520	26.29	20240122	24950	-21.44	20240529	15220	28.78	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
117	20240607	130231	57	100.00	KOSDAQ	제약	N	N	N	N	N	19810	170	2	0.87	392755390	19910	29.75	19650	20050	19520	25500	13750	19640	19726.54	1.33	2221	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1262	5.90	0.62	12	0.31	3355.00	31708.00	24950	20240529	-20.60	15220	20231020	30.16	24950	-20.60	20240529	15520	27.64	20240122	24950	-20.60	20240529	15220	30.16	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
118	20240607	120231	57	100.00	KOSDAQ	제약	N	N	N	N	N	19630	-10	5	-0.05	349878080	17736	26.50	19650	20050	19520	25500	13750	19640	19727.00	1.33	2288	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1250	5.85	0.62	12	0.28	3355.00	31708.00	24950	20240529	-21.32	15220	20231020	28.98	24950	-21.32	20240529	15520	26.48	20240122	24950	-21.32	20240529	15220	28.98	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
119	20240607	110230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19700	60	2	0.31	265471310	13418	20.05	19650	20050	19590	25500	13750	19640	19784.72	1.33	2721	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1255	5.87	0.62	12	0.21	3355.00	31708.00	24950	20240529	-21.04	15220	20231020	29.43	24950	-21.04	20240529	15520	26.93	20240122	24950	-21.04	20240529	15220	29.43	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
120	20240607	100230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19780	140	2	0.71	212864840	10750	16.06	19650	20050	19610	25500	13750	19640	19801.38	1.33	2846	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1260	5.90	0.62	12	0.17	3355.00	31708.00	24950	20240529	-20.72	15220	20231020	29.96	24950	-20.72	20240529	15520	27.45	20240122	24950	-20.72	20240529	15220	29.96	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
121	20240607	090228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19620	-20	5	-0.10	17325850	882	1.32	19650	19650	19620	25500	13750	19640	19643.82	1.33	3	21493	20566	19973	19046	18453	20270	18750	64	5860	1000	14140	10	1	6370000	1250	5.85	0.62	12	0.01	3355.00	31708.00	24950	20240529	-21.36	15220	20231020	28.91	24950	-21.36	20240529	15520	26.42	20240122	24950	-21.36	20240529	15220	28.91	20231020	1.72	N	009300	1000	63 억	84827	N	N	N	N
122	20240605	160229	57	100.00	KOSDAQ	제약	N	N	N	N	N	19640	-860	5	-4.20	1310504150	66523	115.58	20900	20900	19380	26650	14350	20500	19700.21	1.58	-15305	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1251	5.85	0.62	12	1.04	3355.00	31708.00	24950	20240529	-21.28	15220	20231020	29.04	24950	-21.28	20240529	15520	26.55	20240122	24950	-21.28	20240529	15220	29.04	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
123	20240605	150229	57	100.00	KOSDAQ	제약	N	N	N	N	N	19520	-980	5	-4.78	1246826700	63273	109.93	20900	20900	19380	26650	14350	20500	19705.51	1.58	-16122	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1243	5.82	0.62	12	0.99	3355.00	31708.00	24950	20240529	-21.76	15220	20231020	28.25	24950	-21.76	20240529	15520	25.77	20240122	24950	-21.76	20240529	15220	28.25	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
124	20240605	140228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	-970	5	-4.73	1187436240	60226	104.64	20900	20900	19380	26650	14350	20500	19716.34	1.58	-16141	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1244	5.82	0.62	12	0.95	3355.00	31708.00	24950	20240529	-21.72	15220	20231020	28.32	24950	-21.72	20240529	15520	25.84	20240122	24950	-21.72	20240529	15220	28.32	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
125	20240605	130230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19500	-1000	5	-4.88	995163560	50334	87.45	20900	20900	19410	26650	14350	20500	19771.20	1.58	-15281	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1242	5.81	0.61	12	0.79	3355.00	31708.00	24950	20240529	-21.84	15220	20231020	28.12	24950	-21.84	20240529	15520	25.64	20240122	24950	-21.84	20240529	15220	28.12	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
126	20240605	120228	57	100.00	KOSDAQ	제약	N	N	N	N	N	19560	-940	5	-4.59	956627950	48360	84.02	20900	20900	19410	26650	14350	20500	19781.39	1.58	-14756	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1246	5.83	0.62	12	0.76	3355.00	31708.00	24950	20240529	-21.60	15220	20231020	28.52	24950	-21.60	20240529	15520	26.03	20240122	24950	-21.60	20240529	15220	28.52	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
127	20240605	110229	57	100.00	KOSDAQ	제약	N	N	N	N	N	19580	-920	5	-4.49	816875470	41205	71.59	20900	20900	19410	26650	14350	20500	19824.67	1.58	-12145	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1247	5.84	0.62	12	0.65	3355.00	31708.00	24950	20240529	-21.52	15220	20231020	28.65	24950	-21.52	20240529	15520	26.16	20240122	24950	-21.52	20240529	15220	28.65	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
128	20240605	100229	57	100.00	KOSDAQ	제약	N	N	N	N	N	19530	-970	5	-4.73	632921930	31816	55.28	20900	20900	19410	26650	14350	20500	19893.20	1.58	-12038	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	10	1	6370000	1244	5.82	0.62	12	0.50	3355.00	31708.00	24950	20240529	-21.72	15220	20231020	28.32	24950	-21.72	20240529	15520	25.84	20240122	24950	-21.72	20240529	15220	28.32	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
129	20240605	090228	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	100	2	0.49	27891150	1350	2.35	20900	20900	20450	26650	14350	20500	20660.11	1.58	-75	21093	20796	20303	20006	19513	20945	20155	64	6150	1000	14760	50	1	6370000	1312	6.14	0.65	12	0.02	3355.00	31708.00	24950	20240529	-17.43	15220	20231020	35.35	24950	-17.43	20240529	15520	32.73	20240122	24950	-17.43	20240529	15220	35.35	20231020	1.77	N	009300	1000	63 억	100368	N	N	N	N
130	20240604	160226	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	250	2	1.23	1149104940	57155	125.72	20300	20600	19810	26300	14200	20250	20104.95	1.59	-860	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1306	6.11	0.65	12	0.90	3355.00	31708.00	24950	20240529	-17.84	15220	20231020	34.69	24950	-17.84	20240529	15520	32.09	20240122	24950	-17.84	20240529	15220	34.69	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
131	20240604	150228	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	100	2	0.49	1060502840	52829	116.20	20300	20450	19810	26300	14200	20250	20074.26	1.59	-1387	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1296	6.07	0.64	12	0.83	3355.00	31708.00	24950	20240529	-18.44	15220	20231020	33.71	24950	-18.44	20240529	15520	31.12	20240122	24950	-18.44	20240529	15220	33.71	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
132	20240604	140228	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-50	5	-0.25	943068740	47006	103.40	20300	20450	19810	26300	14200	20250	20062.73	1.59	-1111	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1287	6.02	0.64	12	0.74	3355.00	31708.00	24950	20240529	-19.04	15220	20231020	32.72	24950	-19.04	20240529	15520	30.15	20240122	24950	-19.04	20240529	15220	32.72	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
133	20240604	130227	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-150	5	-0.74	789343940	39369	86.60	20300	20450	19810	26300	14200	20250	20049.89	1.59	-881	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1280	5.99	0.63	12	0.62	3355.00	31708.00	24950	20240529	-19.44	15220	20231020	32.06	24950	-19.44	20240529	15520	29.51	20240122	24950	-19.44	20240529	15220	32.06	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
134	20240604	120226	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	100	2	0.49	614198240	30715	67.56	20300	20350	19810	26300	14200	20250	19996.69	1.59	-93	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1296	6.07	0.64	12	0.48	3355.00	31708.00	24950	20240529	-18.44	15220	20231020	33.71	24950	-18.44	20240529	15520	31.12	20240122	24950	-18.44	20240529	15220	33.71	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
135	20240604	110227	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-200	5	-0.99	522598030	26172	57.57	20300	20300	19810	26300	14200	20250	19967.83	1.59	373	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1277	5.98	0.63	12	0.41	3355.00	31708.00	24950	20240529	-19.64	15220	20231020	31.73	24950	-19.64	20240529	15520	29.19	20240122	24950	-19.64	20240529	15220	31.73	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
136	20240604	100226	57	100.00	KOSDAQ	제약	N	N	N	N	N	19980	-270	5	-1.33	330000330	16492	36.28	20300	20300	19900	26300	14200	20250	20009.72	1.59	-1302	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	10	1	6370000	1273	5.96	0.63	12	0.26	3355.00	31708.00	24950	20240529	-19.92	15220	20231020	31.27	24950	-19.92	20240529	15520	28.74	20240122	24950	-19.92	20240529	15220	31.27	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
137	20240604	090227	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	0	3	0.00	6069600	299	0.66	20300	20300	20250	26300	14200	20250	20299.67	1.59	-36	21030	20640	20310	19920	19590	20475	19755	64	6050	1000	14580	50	1	6370000	1290	6.04	0.64	12	0.00	3355.00	31708.00	24950	20240529	-18.84	15220	20231020	33.05	24950	-18.84	20240529	15520	30.48	20240122	24950	-18.84	20240529	15220	33.05	20231020	1.86	N	009300	1000	63 억	101331	N	N	N	N
138	20240603	160226	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	50	2	0.25	910623690	45053	57.67	20500	20700	19980	26250	14150	20200	20212.19	1.48	6497	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1290	6.04	0.64	12	0.71	3355.00	31708.00	24950	20240529	-18.84	15220	20231020	33.05	24950	-18.84	20240529	15520	30.48	20240122	24950	-18.84	20240529	15220	33.05	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
139	20240603	150225	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	0	3	0.00	884809040	43779	56.04	20500	20700	19980	26250	14150	20200	20210.81	1.48	6500	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1287	6.02	0.64	12	0.69	3355.00	31708.00	24950	20240529	-19.04	15220	20231020	32.72	24950	-19.04	20240529	15520	30.15	20240122	24950	-19.04	20240529	15220	32.72	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
140	20240603	140226	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	50	2	0.25	795901890	39380	50.41	20500	20700	19980	26250	14150	20200	20210.82	1.48	5520	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1290	6.04	0.64	12	0.62	3355.00	31708.00	24950	20240529	-18.84	15220	20231020	33.05	24950	-18.84	20240529	15520	30.48	20240122	24950	-18.84	20240529	15220	33.05	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
141	20240603	130226	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	50	2	0.25	724180190	35830	45.87	20500	20700	19980	26250	14150	20200	20211.56	1.48	5186	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1290	6.04	0.64	12	0.56	3355.00	31708.00	24950	20240529	-18.84	15220	20231020	33.05	24950	-18.84	20240529	15520	30.48	20240122	24950	-18.84	20240529	15220	33.05	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
142	20240603	120225	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	50	2	0.25	668612390	33082	42.35	20500	20700	19980	26250	14150	20200	20210.76	1.48	4059	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1290	6.04	0.64	12	0.52	3355.00	31708.00	24950	20240529	-18.84	15220	20231020	33.05	24950	-18.84	20240529	15520	30.48	20240122	24950	-18.84	20240529	15220	33.05	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
143	20240603	110225	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-50	5	-0.25	602691440	29823	38.18	20500	20700	19980	26250	14150	20200	20208.95	1.48	4125	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1284	6.01	0.64	12	0.47	3355.00	31708.00	24950	20240529	-19.24	15220	20231020	32.39	24950	-19.24	20240529	15520	29.83	20240122	24950	-19.24	20240529	15220	32.39	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
144	20240603	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	20600	400	2	1.98	372934900	18413	23.57	20500	20700	20000	26250	14150	20200	20253.93	1.48	2080	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1312	6.14	0.65	12	0.29	3355.00	31708.00	24950	20240529	-17.43	15220	20231020	35.35	24950	-17.43	20240529	15520	32.73	20240122	24950	-17.43	20240529	15220	35.35	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N
145	20240603	090224	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	50	2	0.25	6399150	313	0.40	20500	20550	20250	26250	14150	20200	20454.32	1.48	12	21373	20786	20263	19676	19153	20525	19415	64	6050	1000	14540	50	1	6370000	1290	6.04	0.64	12	0.00	3355.00	31708.00	24950	20240529	-18.84	15220	20231020	33.05	24950	-18.84	20240529	15520	30.48	20240122	24950	-18.84	20240529	15220	33.05	20231020	1.85	N	009300	1000	63 억	94180	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History