KissMeData/067290/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-15	5	-0.88	101673020	60157	50.06	1687	1703	1685	2215	1194	1705	1690.13	0.74	-7880	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	859	-2.30	4.88	12	0.12	-735.00	346.00	3134	20230821	-46.08	1684	20240627	0.36	2500	-32.40	20240103	1684	0.36	20240627	3290	-48.63	20230821	1684	0.36	20240627	0.34	N	067290	500	254 억	376405	N	N	1	N	N
3	20240628	150640	57	100.00	KOSDAQ		제약	N	N	N	N	N	1693	-12	5	-0.70	93675623	55428	46.12	1687	1703	1685	2215	1194	1705	1690.04	0.74	-8111	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	861	-2.30	4.89	12	0.11	-735.00	346.00	3134	20230821	-45.98	1684	20240627	0.53	2500	-32.28	20240103	1684	0.53	20240627	3290	-48.54	20230821	1684	0.53	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
4	20240628	140639	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-16	5	-0.94	77204832	45703	38.03	1687	1703	1685	2215	1194	1705	1689.27	0.74	-8332	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	859	-2.30	4.88	12	0.09	-735.00	346.00	3134	20230821	-46.11	1684	20240627	0.30	2500	-32.44	20240103	1684	0.30	20240627	3290	-48.66	20230821	1684	0.30	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
5	20240628	130639	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-16	5	-0.94	50213779	29702	24.72	1687	1703	1687	2215	1194	1705	1690.59	0.74	-2993	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	859	-2.30	4.88	12	0.06	-735.00	346.00	3134	20230821	-46.11	1684	20240627	0.30	2500	-32.44	20240103	1684	0.30	20240627	3290	-48.66	20230821	1684	0.30	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
6	20240628	120638	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-16	5	-0.94	42651526	25223	20.99	1687	1703	1687	2215	1194	1705	1690.98	0.74	-2902	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	859	-2.30	4.88	12	0.05	-735.00	346.00	3134	20230821	-46.11	1684	20240627	0.30	2500	-32.44	20240103	1684	0.30	20240627	3290	-48.66	20230821	1684	0.30	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
7	20240628	110628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1690	-15	5	-0.88	37258698	22031	18.33	1687	1703	1687	2215	1194	1705	1691.19	0.74	-1858	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	859	-2.30	4.88	12	0.04	-735.00	346.00	3134	20230821	-46.08	1684	20240627	0.36	2500	-32.40	20240103	1684	0.36	20240627	3290	-48.63	20230821	1684	0.36	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
8	20240628	100625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1695	-10	5	-0.59	10258939	6055	5.04	1687	1703	1687	2215	1194	1705	1694.29	0.74	-333	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	862	-2.31	4.90	12	0.01	-735.00	346.00	3134	20230821	-45.92	1684	20240627	0.65	2500	-32.20	20240103	1684	0.65	20240627	3290	-48.48	20230821	1684	0.65	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
9	20240628	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-16	5	-0.94	698610	414	0.34	1687	1703	1687	2215	1194	1705	1687.46	0.74	-2	1737	1720	1702	1685	1667	1712	1677	254	510	500	1190	1	1	50841502	859	-2.30	4.88	12	0.00	-735.00	346.00	3134	20230821	-46.11	1684	20240627	0.30	2500	-32.44	20240103	1684	0.30	20240627	3290	-48.66	20230821	1684	0.30	20240627	0.34	N	067290	500	254 억	376405	N	N	0	N	N
10	20240627	160621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1705	-8	5	-0.47	204428178	120174	194.21	1713	1719	1684	2225	1200	1713	1701.10	0.75	-6496	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	867	-2.32	4.93	12	0.24	-735.00	346.00	3134	20230821	-45.60	1684	20240627	1.25	2500	-31.80	20240103	1684	1.25	20240627	3290	-48.18	20230821	1684	1.25	20240627	0.34	N	067290	500	254 억	382901	N	N	1	N	N
11	20240627	150628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1690	-23	5	-1.34	189087471	111092	179.54	1713	1719	1684	2225	1200	1713	1702.08	0.75	-5402	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	859	-2.30	4.88	12	0.22	-735.00	346.00	3134	20230821	-46.08	1684	20240627	0.36	2500	-32.40	20240103	1684	0.36	20240627	3290	-48.63	20230821	1684	0.36	20240627	0.34	N	067290	500	254 억	382901	N	N	1	N	N
12	20240627	140624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1688	-25	5	-1.46	177722093	104358	168.65	1713	1719	1684	2225	1200	1713	1703.00	0.75	-6942	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	858	-2.30	4.88	12	0.21	-735.00	346.00	3134	20230821	-46.14	1684	20240627	0.24	2500	-32.48	20240103	1684	0.24	20240627	3290	-48.69	20230821	1684	0.24	20240627	0.34	N	067290	500	254 억	382901	N	N	1	N	N
13	20240627	130624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1701	-12	5	-0.70	141512168	82957	134.07	1713	1719	1699	2225	1200	1713	1705.85	0.75	-7825	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	865	-2.31	4.92	12	0.16	-735.00	346.00	3134	20230821	-45.72	1699	20240627	0.12	2500	-31.96	20240103	1699	0.12	20240627	3290	-48.30	20230821	1699	0.12	20240627	0.34	N	067290	500	254 억	382901	N	N	1	N	N
14	20240627	120627	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1705	-8	5	-0.47	126768924	74288	120.06	1713	1719	1699	2225	1200	1713	1706.45	0.75	-5423	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	867	-2.32	4.93	12	0.15	-735.00	346.00	3134	20230821	-45.60	1699	20240627	0.35	2500	-31.80	20240103	1699	0.35	20240627	3290	-48.18	20230821	1699	0.35	20240627	0.34	N	067290	500	254 억	382901	N	N	1	N	N
15	20240627	110626	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1714	1	2	0.06	80434671	47055	76.05	1713	1719	1703	2225	1200	1713	1709.38	0.75	-5666	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	871	-2.33	4.95	12	0.09	-735.00	346.00	3134	20230821	-45.31	1703	20240627	0.65	2500	-31.44	20240103	1703	0.65	20240627	3290	-47.90	20230821	1703	0.65	20240627	0.34	N	067290	500	254 억	382901	N	N	1	N	N
16	20240627	100626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1714	1	2	0.06	34386643	20088	32.46	1713	1719	1708	2225	1200	1713	1711.80	0.75	-3182	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	871	-2.33	4.95	12	0.04	-735.00	346.00	3134	20230821	-45.31	1705	20240418	0.53	2500	-31.44	20240103	1705	0.53	20240418	3290	-47.90	20230821	1705	0.53	20240418	0.34	N	067290	500	254 억	382901	N	N	1	N	N
17	20240627	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	0	3	0.00	1546518	904	1.46	1713	1713	1710	2225	1200	1713	1710.75	0.75	0	1737	1724	1717	1704	1697	1721	1701	254	512	500	1190	1	1	50841502	871	-2.33	4.95	12	0.00	-735.00	346.00	3134	20230821	-45.34	1705	20240418	0.47	2500	-31.48	20240103	1705	0.47	20240418	3290	-47.93	20230821	1705	0.47	20240418	0.34	N	067290	500	254 억	382901	N	N	1	N	N
18	20240626	160623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1713	-6	5	-0.35	105996980	61809	144.58	1717	1730	1710	2230	1204	1719	1714.96	0.75	3259	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	871	-2.33	4.95	12	0.12	-735.00	346.00	3134	20230821	-45.34	1705	20240418	0.47	2500	-31.48	20240103	1705	0.47	20240418	3290	-47.93	20230821	1705	0.47	20240418	0.34	N	067290	500	254 억	379642	N	N	1	N	N
19	20240626	150625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1718	-1	5	-0.06	89818645	52365	122.49	1717	1730	1710	2230	1204	1719	1715.24	0.75	4624	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	873	-2.34	4.97	12	0.10	-735.00	346.00	3134	20230821	-45.18	1705	20240418	0.76	2500	-31.28	20240103	1705	0.76	20240418	3290	-47.78	20230821	1705	0.76	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
20	20240626	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	0	3	0.00	81074343	47261	110.55	1717	1730	1710	2230	1204	1719	1715.46	0.75	4628	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	874	-2.34	4.97	12	0.09	-735.00	346.00	3134	20230821	-45.15	1705	20240418	0.82	2500	-31.24	20240103	1705	0.82	20240418	3290	-47.75	20230821	1705	0.82	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
21	20240626	130625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	1	2	0.06	79274171	46213	108.10	1717	1730	1710	2230	1204	1719	1715.41	0.75	4578	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	874	-2.34	4.97	12	0.09	-735.00	346.00	3134	20230821	-45.12	1705	20240418	0.88	2500	-31.20	20240103	1705	0.88	20240418	3290	-47.72	20230821	1705	0.88	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
22	20240626	120624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	5	2	0.29	67904853	39599	92.62	1717	1730	1710	2230	1204	1719	1714.81	0.75	5270	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	877	-2.35	4.98	12	0.08	-735.00	346.00	3134	20230821	-44.99	1705	20240418	1.11	2500	-31.04	20240103	1705	1.11	20240418	3290	-47.60	20230821	1705	1.11	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
23	20240626	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1711	-8	5	-0.47	57043548	33284	77.85	1717	1730	1710	2230	1204	1719	1713.84	0.75	5364	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	870	-2.33	4.95	12	0.07	-735.00	346.00	3134	20230821	-45.41	1705	20240418	0.35	2500	-31.56	20240103	1705	0.35	20240418	3290	-47.99	20230821	1705	0.35	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
24	20240626	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	-2	5	-0.12	33221268	19389	45.35	1717	1730	1710	2230	1204	1719	1713.41	0.75	4037	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	873	-2.34	4.96	12	0.04	-735.00	346.00	3134	20230821	-45.21	1705	20240418	0.70	2500	-31.32	20240103	1705	0.70	20240418	3290	-47.81	20230821	1705	0.70	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
25	20240626	090624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1729	10	2	0.58	297149	173	0.40	1717	1729	1717	2230	1204	1719	1717.62	0.75	-9	1753	1736	1727	1710	1701	1731	1705	254	511	500	1200	1	1	50841502	879	-2.35	5.00	12	0.00	-735.00	346.00	3134	20230821	-44.83	1705	20240418	1.41	2500	-30.84	20240103	1705	1.41	20240418	3290	-47.45	20230821	1705	1.41	20240418	0.34	N	067290	500	254 억	379642	N	N	161	N	N
26	20240625	160623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1719	-21	5	-1.21	73382827	42553	93.10	1733	1744	1718	2260	1218	1740	1724.50	0.76	-6018	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	874	-2.34	4.97	12	0.08	-735.00	346.00	3134	20230821	-45.15	1705	20240418	0.82	2500	-31.24	20240103	1705	0.82	20240418	3290	-47.75	20230821	1705	0.82	20240418	0.34	N	067290	500	254 억	385660	N	N	161	N	N
27	20240625	150620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-19	5	-1.09	67633851	39209	85.78	1733	1744	1718	2260	1218	1740	1724.96	0.76	-5412	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	875	-2.34	4.97	12	0.08	-735.00	346.00	3134	20230821	-45.09	1705	20240418	0.94	2500	-31.16	20240103	1705	0.94	20240418	3290	-47.69	20230821	1705	0.94	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
28	20240625	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-20	5	-1.15	62517208	36237	79.28	1733	1744	1718	2260	1218	1740	1725.23	0.76	-4122	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	874	-2.34	4.97	12	0.07	-735.00	346.00	3134	20230821	-45.12	1705	20240418	0.88	2500	-31.20	20240103	1705	0.88	20240418	3290	-47.72	20230821	1705	0.88	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
29	20240625	130624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1723	-17	5	-0.98	49921927	28923	63.28	1733	1744	1718	2260	1218	1740	1726.03	0.76	-3654	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	876	-2.34	4.98	12	0.06	-735.00	346.00	3134	20230821	-45.02	1705	20240418	1.06	2500	-31.08	20240103	1705	1.06	20240418	3290	-47.63	20230821	1705	1.06	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
30	20240625	120627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1727	-13	5	-0.75	39155959	22664	49.59	1733	1744	1718	2260	1218	1740	1727.67	0.76	-2744	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	878	-2.35	4.99	12	0.04	-735.00	346.00	3134	20230821	-44.89	1705	20240418	1.29	2500	-30.92	20240103	1705	1.29	20240418	3290	-47.51	20230821	1705	1.29	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
31	20240625	110626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1725	-15	5	-0.86	28913971	16717	36.57	1733	1744	1718	2260	1218	1740	1729.61	0.76	-1968	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	877	-2.35	4.99	12	0.03	-735.00	346.00	3134	20230821	-44.96	1705	20240418	1.17	2500	-31.00	20240103	1705	1.17	20240418	3290	-47.57	20230821	1705	1.17	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
32	20240625	100623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1734	-6	5	-0.34	7098263	4089	8.95	1733	1744	1733	2260	1218	1740	1735.94	0.76	-1747	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	882	-2.36	5.01	12	0.01	-735.00	346.00	3134	20230821	-44.67	1705	20240418	1.70	2500	-30.64	20240103	1705	1.70	20240418	3290	-47.29	20230821	1705	1.70	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
33	20240625	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	4	2	0.23	116474	67	0.15	1733	1744	1733	2260	1218	1740	1738.42	0.76	0	1785	1762	1747	1724	1709	1755	1717	254	520	500	1210	1	1	50841502	887	-2.37	5.04	12	0.00	-735.00	346.00	3134	20230821	-44.35	1705	20240418	2.29	2500	-30.24	20240103	1705	2.29	20240418	3290	-46.99	20230821	1705	2.29	20240418	0.34	N	067290	500	254 억	385660	N	N	0	N	N
34	20240624	160621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	-21	5	-1.19	79621004	45696	99.06	1760	1770	1732	2285	1233	1761	1742.41	0.77	-4196	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	885	-2.37	5.03	12	0.09	-735.00	346.00	3134	20230821	-44.48	1705	20240418	2.05	2500	-30.40	20240103	1705	2.05	20240418	3290	-47.11	20230821	1705	2.05	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
35	20240624	150622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	-21	5	-1.19	79102498	45398	98.42	1760	1770	1732	2285	1233	1761	1742.42	0.77	-4194	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	885	-2.37	5.03	12	0.09	-735.00	346.00	3134	20230821	-44.48	1705	20240418	2.05	2500	-30.40	20240103	1705	2.05	20240418	3290	-47.11	20230821	1705	2.05	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
36	20240624	140622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1745	-16	5	-0.91	61921866	35492	76.94	1760	1770	1732	2285	1233	1761	1744.67	0.77	-4145	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	887	-2.37	5.04	12	0.07	-735.00	346.00	3134	20230821	-44.32	1705	20240418	2.35	2500	-30.20	20240103	1705	2.35	20240418	3290	-46.96	20230821	1705	2.35	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
37	20240624	130621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1749	-12	5	-0.68	54154600	31027	67.26	1760	1770	1732	2285	1233	1761	1745.40	0.77	-2942	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	889	-2.38	5.05	12	0.06	-735.00	346.00	3134	20230821	-44.19	1705	20240418	2.58	2500	-30.04	20240103	1705	2.58	20240418	3290	-46.84	20230821	1705	2.58	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
38	20240624	120622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1739	-22	5	-1.25	47763322	27342	59.27	1760	1770	1732	2285	1233	1761	1746.88	0.77	-5089	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	884	-2.37	5.03	12	0.05	-735.00	346.00	3134	20230821	-44.51	1705	20240418	1.99	2500	-30.44	20240103	1705	1.99	20240418	3290	-47.14	20230821	1705	1.99	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
39	20240624	110624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1744	-17	5	-0.97	27893887	15915	34.50	1760	1770	1744	2285	1233	1761	1752.68	0.77	-6164	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	887	-2.37	5.04	12	0.03	-735.00	346.00	3134	20230821	-44.35	1705	20240418	2.29	2500	-30.24	20240103	1705	2.29	20240418	3290	-46.99	20230821	1705	2.29	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
40	20240624	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1754	-7	5	-0.40	14214032	8098	17.56	1760	1770	1750	2285	1233	1761	1755.25	0.77	-691	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	892	-2.39	5.07	12	0.02	-735.00	346.00	3134	20230821	-44.03	1705	20240418	2.87	2500	-29.84	20240103	1705	2.87	20240418	3290	-46.69	20230821	1705	2.87	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
41	20240624	090622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	9	2	0.51	471700	268	0.58	1760	1770	1760	2285	1233	1761	1760.07	0.77	-27	1795	1778	1768	1751	1741	1773	1746	254	524	500	1230	1	1	50841502	900	-2.41	5.12	12	0.00	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.35	N	067290	500	254 억	389856	N	N	0	N	N
42	20240621	160601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1761	-17	5	-0.96	81330490	46129	96.49	1762	1785	1758	2310	1245	1778	1763.11	0.77	-2210	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	895	-2.40	5.09	12	0.09	-735.00	346.00	3134	20230821	-43.81	1705	20240418	3.28	2500	-29.56	20240103	1705	3.28	20240418	3290	-46.47	20230821	1705	3.28	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
43	20240621	150600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1762	-16	5	-0.90	72255307	40976	85.71	1762	1785	1758	2310	1245	1778	1763.36	0.77	-1481	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	896	-2.40	5.09	12	0.08	-735.00	346.00	3134	20230821	-43.78	1705	20240418	3.34	2500	-29.52	20240103	1705	3.34	20240418	3290	-46.44	20230821	1705	3.34	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
44	20240621	140602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1764	-14	5	-0.79	67339222	38188	79.88	1762	1785	1758	2310	1245	1778	1763.36	0.77	-972	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	897	-2.40	5.10	12	0.08	-735.00	346.00	3134	20230821	-43.71	1705	20240418	3.46	2500	-29.44	20240103	1705	3.46	20240418	3290	-46.38	20230821	1705	3.46	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
45	20240621	130602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1764	-14	5	-0.79	64370683	36504	76.36	1762	1785	1758	2310	1245	1778	1763.39	0.77	-401	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	897	-2.40	5.10	12	0.07	-735.00	346.00	3134	20230821	-43.71	1705	20240418	3.46	2500	-29.44	20240103	1705	3.46	20240418	3290	-46.38	20230821	1705	3.46	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
46	20240621	120605	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	-15	5	-0.84	49909042	28288	59.17	1762	1785	1761	2310	1245	1778	1764.32	0.77	-306	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	896	-2.40	5.10	12	0.06	-735.00	346.00	3134	20230821	-43.75	1705	20240418	3.40	2500	-29.48	20240103	1705	3.40	20240418	3290	-46.41	20230821	1705	3.40	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
47	20240621	110603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	-15	5	-0.84	48773774	27644	57.83	1762	1785	1761	2310	1245	1778	1764.35	0.77	-272	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	896	-2.40	5.10	12	0.05	-735.00	346.00	3134	20230821	-43.75	1705	20240418	3.40	2500	-29.48	20240103	1705	3.40	20240418	3290	-46.41	20230821	1705	3.40	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
48	20240621	100601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-13	5	-0.73	29894321	16928	35.41	1762	1785	1761	2310	1245	1778	1765.97	0.77	1370	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	897	-2.40	5.10	12	0.03	-735.00	346.00	3134	20230821	-43.68	1705	20240418	3.52	2500	-29.40	20240103	1705	3.52	20240418	3290	-46.35	20230821	1705	3.52	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
49	20240621	090604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	-2	5	-0.11	1991074	1130	2.36	1762	1776	1762	2310	1245	1778	1762.01	0.77	-166	1806	1792	1776	1762	1746	1799	1769	254	532	500	1240	1	1	50841502	903	-2.42	5.13	12	0.00	-735.00	346.00	3134	20230821	-43.33	1705	20240418	4.16	2500	-28.96	20240103	1705	4.16	20240418	3290	-46.02	20230821	1705	4.16	20240418	0.36	N	067290	500	254 억	391339	N	N	0	N	N
50	20240620	160559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1778	10	2	0.57	83803699	47306	71.18	1760	1790	1760	2295	1238	1768	1771.52	0.75	7558	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	904	-2.42	5.14	12	0.09	-735.00	346.00	3134	20230821	-43.27	1705	20240418	4.28	2500	-28.88	20240103	1705	4.28	20240418	3290	-45.96	20230821	1705	4.28	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
51	20240620	150600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1778	10	2	0.57	80014493	45165	67.96	1760	1790	1760	2295	1238	1768	1771.60	0.75	6530	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	904	-2.42	5.14	12	0.09	-735.00	346.00	3134	20230821	-43.27	1705	20240418	4.28	2500	-28.88	20240103	1705	4.28	20240418	3290	-45.96	20230821	1705	4.28	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
52	20240620	140600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1769	1	2	0.06	77656781	43835	65.96	1760	1790	1760	2295	1238	1768	1771.57	0.75	6449	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	899	-2.41	5.11	12	0.09	-735.00	346.00	3134	20230821	-43.55	1705	20240418	3.75	2500	-29.24	20240103	1705	3.75	20240418	3290	-46.23	20230821	1705	3.75	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
53	20240620	130601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1771	3	2	0.17	75243506	42467	63.90	1760	1790	1760	2295	1238	1768	1771.81	0.75	6241	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	900	-2.41	5.12	12	0.08	-735.00	346.00	3134	20230821	-43.49	1705	20240418	3.87	2500	-29.16	20240103	1705	3.87	20240418	3290	-46.17	20230821	1705	3.87	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
54	20240620	120600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-3	5	-0.17	68997565	38930	58.58	1760	1790	1760	2295	1238	1768	1772.35	0.75	5310	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	897	-2.40	5.10	12	0.08	-735.00	346.00	3134	20230821	-43.68	1705	20240418	3.52	2500	-29.40	20240103	1705	3.52	20240418	3290	-46.35	20230821	1705	3.52	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
55	20240620	110601	57	100.00	KOSDAQ		제약	N	N	N	N	N	1767	-1	5	-0.06	56313823	31756	47.78	1760	1790	1760	2295	1238	1768	1773.33	0.75	2846	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	898	-2.40	5.11	12	0.06	-735.00	346.00	3134	20230821	-43.62	1705	20240418	3.64	2500	-29.32	20240103	1705	3.64	20240418	3290	-46.29	20230821	1705	3.64	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
56	20240620	100602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	6	2	0.34	40332123	22768	34.26	1760	1790	1760	2295	1238	1768	1771.44	0.75	1740	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	902	-2.41	5.13	12	0.04	-735.00	346.00	3134	20230821	-43.40	1705	20240418	4.05	2500	-29.04	20240103	1705	4.05	20240418	3290	-46.08	20230821	1705	4.05	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
57	20240620	090607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	-8	5	-0.45	9121523	5182	7.80	1760	1766	1760	2295	1238	1768	1760.23	0.75	-367	1798	1782	1773	1757	1748	1778	1753	254	527	500	1230	1	1	50841502	895	-2.39	5.09	12	0.01	-735.00	346.00	3134	20230821	-43.84	1705	20240418	3.23	2500	-29.60	20240103	1705	3.23	20240418	3290	-46.50	20230821	1705	3.23	20240418	0.36	N	067290	500	254 억	383781	N	N	1	N	N
58	20240619	160558	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	-15	5	-0.84	116818088	65834	104.03	1783	1789	1764	2315	1249	1783	1774.43	0.77	-9694	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	899	-2.41	5.11	12	0.13	-735.00	346.00	3134	20230821	-43.59	1705	20240418	3.70	2500	-29.28	20240103	1705	3.70	20240418	3290	-46.26	20230821	1705	3.70	20240418	0.36	N	067290	500	254 억	393374	N	N	1	N	N
59	20240619	150556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-13	5	-0.73	114462705	64503	101.92	1783	1789	1764	2315	1249	1783	1774.53	0.77	-9469	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	900	-2.41	5.12	12	0.13	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
60	20240619	140602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	-11	5	-0.62	100712168	56722	89.63	1783	1789	1766	2315	1249	1783	1775.54	0.77	-9455	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	901	-2.41	5.12	12	0.11	-735.00	346.00	3134	20230821	-43.46	1705	20240418	3.93	2500	-29.12	20240103	1705	3.93	20240418	3290	-46.14	20230821	1705	3.93	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
61	20240619	130557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1766	-17	5	-0.95	84403496	47494	75.05	1783	1789	1766	2315	1249	1783	1777.14	0.77	-4494	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	898	-2.40	5.10	12	0.09	-735.00	346.00	3134	20230821	-43.65	1705	20240418	3.58	2500	-29.36	20240103	1705	3.58	20240418	3290	-46.32	20230821	1705	3.58	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
62	20240619	120557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1772	-11	5	-0.62	64831262	36437	57.58	1783	1789	1772	2315	1249	1783	1779.27	0.77	-3732	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	901	-2.41	5.12	12	0.07	-735.00	346.00	3134	20230821	-43.46	1705	20240418	3.93	2500	-29.12	20240103	1705	3.93	20240418	3290	-46.14	20230821	1705	3.93	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
63	20240619	110558	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	-10	5	-0.56	56102181	31512	49.79	1783	1789	1772	2315	1249	1783	1780.34	0.77	40	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	901	-2.41	5.12	12	0.06	-735.00	346.00	3134	20230821	-43.43	1705	20240418	3.99	2500	-29.08	20240103	1705	3.99	20240418	3290	-46.11	20230821	1705	3.99	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
64	20240619	100600	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	-3	5	-0.17	32184915	18032	28.49	1783	1789	1780	2315	1249	1783	1784.88	0.77	-1091	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	905	-2.42	5.14	12	0.04	-735.00	346.00	3134	20230821	-43.20	1705	20240418	4.40	2500	-28.80	20240103	1705	4.40	20240418	3290	-45.90	20230821	1705	4.40	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
65	20240619	090606	57	100.00	KOSDAQ		제약	N	N	N	N	N	1781	-2	5	-0.11	600342	337	0.53	1783	1783	1781	2315	1249	1783	1781.43	0.77	-315	1793	1788	1780	1775	1767	1790	1777	254	532	500	1240	1	1	50841502	905	-2.42	5.15	12	0.00	-735.00	346.00	3134	20230821	-43.17	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3290	-45.87	20230821	1705	4.46	20240418	0.36	N	067290	500	254 억	393374	N	N	0	N	N
66	20240618	160554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	8	2	0.45	112559818	63285	132.80	1775	1785	1772	2305	1243	1775	1778.60	0.78	-1618	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	907	-2.43	5.15	12	0.12	-735.00	346.00	3134	20230821	-43.11	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3290	-45.81	20230821	1705	4.57	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
67	20240618	150553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	10	2	0.56	109048740	61314	128.66	1775	1785	1772	2305	1243	1775	1778.53	0.78	-1740	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	908	-2.43	5.16	12	0.12	-735.00	346.00	3134	20230821	-43.04	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3290	-45.74	20230821	1705	4.69	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
68	20240618	140555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	2	2	0.11	94756209	53278	111.80	1775	1785	1772	2305	1243	1775	1778.52	0.78	-4572	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	903	-2.42	5.14	12	0.10	-735.00	346.00	3134	20230821	-43.30	1705	20240418	4.22	2500	-28.92	20240103	1705	4.22	20240418	3290	-45.99	20230821	1705	4.22	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
69	20240618	130559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	-1	5	-0.06	86508439	48633	102.05	1775	1785	1772	2305	1243	1775	1778.80	0.78	-5387	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	902	-2.41	5.13	12	0.10	-735.00	346.00	3134	20230821	-43.40	1705	20240418	4.05	2500	-29.04	20240103	1705	4.05	20240418	3290	-46.08	20230821	1705	4.05	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
70	20240618	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	1	2	0.06	74590495	41919	87.97	1775	1785	1772	2305	1243	1775	1779.40	0.78	-5292	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	903	-2.42	5.13	12	0.08	-735.00	346.00	3134	20230821	-43.33	1705	20240418	4.16	2500	-28.96	20240103	1705	4.16	20240418	3290	-46.02	20230821	1705	4.16	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
71	20240618	110555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	5	2	0.28	34863152	19598	41.13	1775	1785	1772	2305	1243	1775	1778.91	0.78	-7221	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	905	-2.42	5.14	12	0.04	-735.00	346.00	3134	20230821	-43.20	1705	20240418	4.40	2500	-28.80	20240103	1705	4.40	20240418	3290	-45.90	20230821	1705	4.40	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
72	20240618	100556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	1	2	0.06	19172856	10772	22.60	1775	1785	1775	2305	1243	1775	1779.88	0.78	-3128	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	903	-2.42	5.13	12	0.02	-735.00	346.00	3134	20230821	-43.33	1705	20240418	4.16	2500	-28.96	20240103	1705	4.16	20240418	3290	-46.02	20230821	1705	4.16	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
73	20240618	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	10	2	0.56	5382143	3028	6.35	1775	1785	1775	2305	1243	1775	1777.46	0.78	-335	1798	1786	1778	1766	1758	1792	1772	254	530	500	1240	1	1	50841502	908	-2.43	5.16	12	0.01	-735.00	346.00	3134	20230821	-43.04	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3290	-45.74	20230821	1705	4.69	20240418	0.36	N	067290	500	254 억	395072	N	N	1	N	N
74	20240617	160551	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	2	2	0.11	84736022	47654	62.20	1773	1790	1770	2300	1242	1773	1778.15	0.79	-5159	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	902	-2.41	5.13	12	0.09	-735.00	346.00	3134	20230821	-43.36	1705	20240418	4.11	2500	-29.00	20240103	1705	4.11	20240418	3290	-46.05	20230821	1705	4.11	20240418	0.37	N	067290	500	254 억	400252	N	N	1	N	N
75	20240617	150554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	0	3	0.00	78878756	44355	57.90	1773	1790	1770	2300	1242	1773	1778.35	0.79	-4052	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	901	-2.41	5.12	12	0.09	-735.00	346.00	3134	20230821	-43.43	1705	20240418	3.99	2500	-29.08	20240103	1705	3.99	20240418	3290	-46.11	20230821	1705	3.99	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
76	20240617	140548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	0	3	0.00	72592355	40810	53.27	1773	1790	1770	2300	1242	1773	1778.79	0.79	-3366	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	901	-2.41	5.12	12	0.08	-735.00	346.00	3134	20230821	-43.43	1705	20240418	3.99	2500	-29.08	20240103	1705	3.99	20240418	3290	-46.11	20230821	1705	3.99	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
77	20240617	130549	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	1	2	0.06	58327834	32765	42.77	1773	1790	1770	2300	1242	1773	1780.19	0.79	-4298	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	902	-2.41	5.13	12	0.06	-735.00	346.00	3134	20230821	-43.40	1705	20240418	4.05	2500	-29.04	20240103	1705	4.05	20240418	3290	-46.08	20230821	1705	4.05	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
78	20240617	120550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	4	2	0.23	49069551	27549	35.96	1773	1790	1770	2300	1242	1773	1781.17	0.79	-3454	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	903	-2.42	5.14	12	0.05	-735.00	346.00	3134	20230821	-43.30	1705	20240418	4.22	2500	-28.92	20240103	1705	4.22	20240418	3290	-45.99	20230821	1705	4.22	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
79	20240617	110547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	6	2	0.34	39042850	21911	28.60	1773	1790	1770	2300	1242	1773	1781.88	0.79	-2567	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	904	-2.42	5.14	12	0.04	-735.00	346.00	3134	20230821	-43.24	1705	20240418	4.34	2500	-28.84	20240103	1705	4.34	20240418	3290	-45.93	20230821	1705	4.34	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
80	20240617	100547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	7	2	0.39	18890675	10606	13.84	1773	1790	1770	2300	1242	1773	1781.13	0.79	-1331	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	905	-2.42	5.14	12	0.02	-735.00	346.00	3134	20230821	-43.20	1705	20240418	4.40	2500	-28.80	20240103	1705	4.40	20240418	3290	-45.90	20230821	1705	4.40	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
81	20240617	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	0	3	0.00	177300	100	0.13	1773	1773	1773	2300	1242	1773	1773.00	0.79	-5	1798	1785	1777	1764	1756	1781	1760	254	527	500	1240	1	1	50841502	901	-2.41	5.12	12	0.00	-735.00	346.00	3134	20230821	-43.43	1705	20240418	3.99	2500	-29.08	20240103	1705	3.99	20240418	3290	-46.11	20230821	1705	3.99	20240418	0.37	N	067290	500	254 억	400252	N	N	0	N	N
82	20240614	160502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1773	-18	5	-1.01	135686071	76498	342.98	1790	1790	1769	2325	1254	1791	1773.72	0.78	5945	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	901	-2.41	5.12	12	0.15	-735.00	346.00	3134	20230821	-43.43	1705	20240418	3.99	2500	-29.08	20240103	1705	3.99	20240418	3290	-46.11	20230821	1705	3.99	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
83	20240614	150503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1780	-11	5	-0.61	121989263	68767	308.32	1790	1790	1769	2325	1254	1791	1773.95	0.78	5146	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	905	-2.42	5.14	12	0.14	-735.00	346.00	3134	20230821	-43.20	1705	20240418	4.40	2500	-28.80	20240103	1705	4.40	20240418	3290	-45.90	20230821	1705	4.40	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
84	20240614	140502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	-21	5	-1.17	88950624	50166	224.92	1790	1790	1769	2325	1254	1791	1773.13	0.78	-994	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	900	-2.41	5.12	12	0.10	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
85	20240614	130502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	-7	5	-0.39	51089434	28780	129.04	1790	1790	1769	2325	1254	1791	1775.17	0.78	-919	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	907	-2.43	5.16	12	0.06	-735.00	346.00	3134	20230821	-43.08	1705	20240418	4.63	2500	-28.64	20240103	1705	4.63	20240418	3290	-45.78	20230821	1705	4.63	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
86	20240614	120507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1777	-14	5	-0.78	49409247	27838	124.81	1790	1790	1769	2325	1254	1791	1774.88	0.78	-918	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	903	-2.42	5.14	12	0.05	-735.00	346.00	3134	20230821	-43.30	1705	20240418	4.22	2500	-28.92	20240103	1705	4.22	20240418	3290	-45.99	20230821	1705	4.22	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
87	20240614	110540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-16	5	-0.89	41181083	23193	103.99	1790	1790	1769	2325	1254	1791	1775.58	0.78	-941	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	902	-2.41	5.13	12	0.05	-735.00	346.00	3134	20230821	-43.36	1705	20240418	4.11	2500	-29.00	20240103	1705	4.11	20240418	3290	-46.05	20230821	1705	4.11	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
88	20240614	100540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	-15	5	-0.84	27330391	15380	68.96	1790	1790	1769	2325	1254	1791	1777.01	0.78	-941	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	903	-2.42	5.13	12	0.03	-735.00	346.00	3134	20230821	-43.33	1705	20240418	4.16	2500	-28.96	20240103	1705	4.16	20240418	3290	-46.02	20230821	1705	4.16	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
89	20240614	090542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-1	5	-0.06	6824834	3815	17.10	1790	1790	1776	2325	1254	1791	1788.95	0.78	0	1813	1802	1795	1784	1777	1798	1780	254	534	500	1250	1	1	50841502	910	-2.44	5.17	12	0.01	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.37	N	067290	500	254 억	394307	N	N	0	N	N
90	20240613	160536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	-6	5	-0.33	39831025	22203	52.27	1800	1806	1788	2335	1258	1797	1793.95	0.77	218	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	911	-2.44	5.18	12	0.04	-735.00	346.00	3134	20230821	-42.85	1705	20240418	5.04	2500	-28.36	20240103	1705	5.04	20240418	3290	-45.56	20230821	1705	5.04	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
91	20240613	150545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	-9	5	-0.50	39109553	21800	51.32	1800	1806	1788	2335	1258	1797	1794.02	0.77	336	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	909	-2.43	5.17	12	0.04	-735.00	346.00	3134	20230821	-42.95	1705	20240418	4.87	2500	-28.48	20240103	1705	4.87	20240418	3290	-45.65	20230821	1705	4.87	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
92	20240613	140539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-7	5	-0.39	24025740	13374	31.49	1800	1806	1790	2335	1258	1797	1796.45	0.77	-481	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	910	-2.44	5.17	12	0.03	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
93	20240613	130539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1794	-3	5	-0.17	18889339	10506	24.73	1800	1806	1792	2335	1258	1797	1797.96	0.77	105	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	912	-2.44	5.18	12	0.02	-735.00	346.00	3134	20230821	-42.76	1705	20240418	5.22	2500	-28.24	20240103	1705	5.22	20240418	3290	-45.47	20230821	1705	5.22	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
94	20240613	120541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	3	2	0.17	18193283	10118	23.82	1800	1806	1793	2335	1258	1797	1798.11	0.77	105	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	915	-2.45	5.20	12	0.02	-735.00	346.00	3134	20230821	-42.57	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3290	-45.29	20230821	1705	5.57	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
95	20240613	110534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-2	5	-0.11	14387632	7997	18.83	1800	1806	1794	2335	1258	1797	1799.13	0.77	105	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	913	-2.44	5.19	12	0.02	-735.00	346.00	3134	20230821	-42.72	1705	20240418	5.28	2500	-28.20	20240103	1705	5.28	20240418	3290	-45.44	20230821	1705	5.28	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
96	20240613	100536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-2	5	-0.11	10460053	5809	13.68	1800	1806	1795	2335	1258	1797	1800.66	0.77	104	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	913	-2.44	5.19	12	0.01	-735.00	346.00	3134	20230821	-42.72	1705	20240418	5.28	2500	-28.20	20240103	1705	5.28	20240418	3290	-45.44	20230821	1705	5.28	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
97	20240613	090541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	3	2	0.17	1412156	783	1.84	1800	1806	1800	2335	1258	1797	1803.52	0.77	0	1809	1802	1791	1784	1773	1806	1788	254	538	500	1250	1	1	50841502	915	-2.45	5.20	12	0.00	-735.00	346.00	3134	20230821	-42.57	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3290	-45.29	20230821	1705	5.57	20240418	0.37	N	067290	500	254 억	392766	N	N	0	N	N
98	20240612	160531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1797	9	2	0.50	75199349	42084	91.53	1788	1798	1780	2320	1252	1788	1786.88	0.79	-6405	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	914	-2.44	5.19	12	0.08	-735.00	346.00	3134	20230821	-42.66	1705	20240418	5.40	2500	-28.12	20240103	1705	5.40	20240418	3290	-45.38	20230821	1705	5.40	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
99	20240612	150538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1787	-1	5	-0.06	61120468	34224	74.43	1788	1798	1780	2320	1252	1788	1785.89	0.79	-7492	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	909	-2.43	5.16	12	0.07	-735.00	346.00	3134	20230821	-42.98	1705	20240418	4.81	2500	-28.52	20240103	1705	4.81	20240418	3290	-45.68	20230821	1705	4.81	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
100	20240612	140535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-3	5	-0.17	50861034	28477	61.93	1788	1798	1780	2320	1252	1788	1786.04	0.79	-7492	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	908	-2.43	5.16	12	0.06	-735.00	346.00	3134	20230821	-43.04	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3290	-45.74	20230821	1705	4.69	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
101	20240612	130534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	2	2	0.11	31875885	17834	38.79	1788	1798	1782	2320	1252	1788	1787.37	0.79	-4469	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	910	-2.44	5.17	12	0.04	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
102	20240612	120532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	1	2	0.06	30979595	17333	37.70	1788	1798	1782	2320	1252	1788	1787.32	0.79	-4066	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	910	-2.43	5.17	12	0.03	-735.00	346.00	3134	20230821	-42.92	1705	20240418	4.93	2500	-28.44	20240103	1705	4.93	20240418	3290	-45.62	20230821	1705	4.93	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
103	20240612	110533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	3	2	0.17	22459630	12560	27.32	1788	1798	1782	2320	1252	1788	1788.19	0.79	-2609	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	911	-2.44	5.18	12	0.02	-735.00	346.00	3134	20230821	-42.85	1705	20240418	5.04	2500	-28.36	20240103	1705	5.04	20240418	3290	-45.56	20230821	1705	5.04	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
104	20240612	100534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	-2	5	-0.11	15531602	8688	18.90	1788	1798	1782	2320	1252	1788	1787.71	0.79	-564	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	908	-2.43	5.16	12	0.02	-735.00	346.00	3134	20230821	-43.01	1705	20240418	4.75	2500	-28.56	20240103	1705	4.75	20240418	3290	-45.71	20230821	1705	4.75	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
105	20240612	090534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	10	2	0.56	1317776	737	1.60	1788	1798	1788	2320	1252	1788	1788.03	0.79	0	1834	1811	1796	1773	1758	1803	1765	254	532	500	1250	1	1	50841502	914	-2.45	5.20	12	0.00	-735.00	346.00	3134	20230821	-42.63	1705	20240418	5.45	2500	-28.08	20240103	1705	5.45	20240418	3290	-45.35	20230821	1705	5.45	20240418	0.37	N	067290	500	254 억	399171	N	N	0	N	N
106	20240610	160528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-5	5	-0.28	52680191	29452	58.66	1795	1800	1780	2330	1257	1795	1788.68	0.83	-6172	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	910	-2.44	5.17	12	0.06	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
107	20240610	150534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	-7	5	-0.39	49260628	27537	54.85	1795	1800	1780	2330	1257	1795	1788.89	0.83	-6120	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	909	-2.43	5.17	12	0.05	-735.00	346.00	3134	20230821	-42.95	1705	20240418	4.87	2500	-28.48	20240103	1705	4.87	20240418	3290	-45.65	20230821	1705	4.87	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
108	20240610	140530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-10	5	-0.56	44280228	24754	49.31	1795	1800	1780	2330	1257	1795	1788.81	0.83	-6120	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	908	-2.43	5.16	12	0.05	-735.00	346.00	3134	20230821	-43.04	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3290	-45.74	20230821	1705	4.69	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
109	20240610	130528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1782	-13	5	-0.72	42784906	23918	47.64	1795	1800	1780	2330	1257	1795	1788.82	0.83	-6120	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	906	-2.42	5.15	12	0.05	-735.00	346.00	3134	20230821	-43.14	1705	20240418	4.52	2500	-28.72	20240103	1705	4.52	20240418	3290	-45.84	20230821	1705	4.52	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
110	20240610	120530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-5	5	-0.28	41196447	23029	45.87	1795	1800	1780	2330	1257	1795	1788.89	0.83	-6116	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	910	-2.44	5.17	12	0.05	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
111	20240610	110533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1781	-14	5	-0.78	31110687	17377	34.61	1795	1800	1781	2330	1257	1795	1790.34	0.83	-5752	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	905	-2.42	5.15	12	0.03	-735.00	346.00	3134	20230821	-43.17	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3290	-45.87	20230821	1705	4.46	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
112	20240610	100528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-5	5	-0.28	24807394	13847	27.58	1795	1800	1783	2330	1257	1795	1791.54	0.83	-5283	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	910	-2.44	5.17	12	0.03	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
113	20240610	090535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	5	2	0.28	6969853	3883	7.73	1795	1800	1790	2330	1257	1795	1794.97	0.83	-3683	1843	1818	1795	1770	1747	1807	1759	254	535	500	1250	1	1	50841502	915	-2.45	5.20	12	0.01	-735.00	346.00	3134	20230821	-42.57	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3290	-45.29	20230821	1705	5.57	20240418	0.39	N	067290	500	254 억	420954	N	N	1	N	N
114	20240607	160546	57	100.00	KOSDAQ		제약	N	N	N	N	N	1795	-13	5	-0.72	89128092	49675	48.25	1808	1820	1772	2350	1266	1808	1794.22	0.82	3037	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	913	-2.44	5.19	12	0.10	-735.00	346.00	3134	20230821	-42.72	1705	20240418	5.28	2500	-28.20	20240103	1705	5.28	20240418	3290	-45.44	20230821	1705	5.28	20240418	0.39	N	067290	500	254 억	417917	N	N	1	N	N
115	20240607	150552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	-25	5	-1.38	86744446	48344	46.95	1808	1820	1772	2350	1266	1808	1794.32	0.82	2872	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	907	-2.43	5.15	12	0.10	-735.00	346.00	3134	20230821	-43.11	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3290	-45.81	20230821	1705	4.57	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
116	20240607	140548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	-19	5	-1.05	66095646	36760	35.70	1808	1820	1772	2350	1266	1808	1798.03	0.82	-2449	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	910	-2.43	5.17	12	0.07	-735.00	346.00	3134	20230821	-42.92	1705	20240418	4.93	2500	-28.44	20240103	1705	4.93	20240418	3290	-45.62	20230821	1705	4.93	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
117	20240607	130543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1804	-4	5	-0.22	40912028	22680	22.03	1808	1820	1790	2350	1266	1808	1803.88	0.82	-3237	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	917	-2.45	5.21	12	0.04	-735.00	346.00	3134	20230821	-42.44	1705	20240418	5.81	2500	-27.84	20240103	1705	5.81	20240418	3290	-45.17	20230821	1705	5.81	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
118	20240607	120547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	-8	5	-0.44	31588403	17493	16.99	1808	1820	1790	2350	1266	1808	1805.77	0.82	-3255	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	915	-2.45	5.20	12	0.03	-735.00	346.00	3134	20230821	-42.57	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3290	-45.29	20230821	1705	5.57	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
119	20240607	110543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-18	5	-1.00	29820776	16509	16.03	1808	1820	1790	2350	1266	1808	1806.33	0.82	-3230	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	910	-2.44	5.17	12	0.03	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
120	20240607	100547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	-7	5	-0.39	17241059	9513	9.24	1808	1820	1801	2350	1266	1808	1812.37	0.82	-1773	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	916	-2.45	5.21	12	0.02	-735.00	346.00	3134	20230821	-42.53	1705	20240418	5.63	2500	-27.96	20240103	1705	5.63	20240418	3290	-45.26	20230821	1705	5.63	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
121	20240607	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1818	10	2	0.55	6183426	3400	3.30	1808	1820	1808	2350	1266	1808	1818.65	0.82	-700	1828	1817	1802	1791	1776	1823	1797	254	542	500	1260	1	1	50841502	924	-2.47	5.25	12	0.01	-735.00	346.00	3134	20230821	-41.99	1705	20240418	6.63	2500	-27.28	20240103	1705	6.63	20240418	3290	-44.74	20230821	1705	6.63	20240418	0.39	N	067290	500	254 억	417917	N	N	2	N	N
122	20240605	160545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	18	2	1.01	185199371	102959	202.76	1800	1813	1787	2325	1253	1790	1798.77	0.78	19629	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	919	-2.46	5.23	12	0.20	-735.00	346.00	3134	20230821	-42.31	1705	20240418	6.04	2500	-27.68	20240103	1705	6.04	20240418	3290	-45.05	20230821	1705	6.04	20240418	0.39	N	067290	500	254 억	398323	N	N	2	N	N
123	20240605	150541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	11	2	0.61	178775170	99391	195.73	1800	1813	1787	2325	1253	1790	1798.71	0.78	19737	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	916	-2.45	5.21	12	0.20	-735.00	346.00	3134	20230821	-42.53	1705	20240418	5.63	2500	-27.96	20240103	1705	5.63	20240418	3290	-45.26	20230821	1705	5.63	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
124	20240605	140543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	19	2	1.06	151799296	84396	166.20	1800	1813	1787	2325	1253	1790	1798.66	0.78	17581	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	920	-2.46	5.23	12	0.17	-735.00	346.00	3134	20230821	-42.28	1705	20240418	6.10	2500	-27.64	20240103	1705	6.10	20240418	3290	-45.02	20230821	1705	6.10	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
125	20240605	130545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	11	2	0.61	147427172	81978	161.44	1800	1813	1787	2325	1253	1790	1798.37	0.78	17577	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	916	-2.45	5.21	12	0.16	-735.00	346.00	3134	20230821	-42.53	1705	20240418	5.63	2500	-27.96	20240103	1705	5.63	20240418	3290	-45.26	20230821	1705	5.63	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
126	20240605	120542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	19	2	1.06	123323603	68605	135.10	1800	1813	1787	2325	1253	1790	1797.59	0.78	15316	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	920	-2.46	5.23	12	0.13	-735.00	346.00	3134	20230821	-42.28	1705	20240418	6.10	2500	-27.64	20240103	1705	6.10	20240418	3290	-45.02	20230821	1705	6.10	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
127	20240605	110544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1810	20	2	1.12	116345765	64737	127.49	1800	1813	1787	2325	1253	1790	1797.21	0.78	13271	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	920	-2.46	5.23	12	0.13	-735.00	346.00	3134	20230821	-42.25	1705	20240418	6.16	2500	-27.60	20240103	1705	6.16	20240418	3290	-44.98	20230821	1705	6.16	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
128	20240605	100544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	1	2	0.06	93949650	52347	103.09	1800	1809	1787	2325	1253	1790	1794.75	0.78	8838	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	911	-2.44	5.18	12	0.10	-735.00	346.00	3134	20230821	-42.85	1705	20240418	5.04	2500	-28.36	20240103	1705	5.04	20240418	3290	-45.56	20230821	1705	5.04	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
129	20240605	090543	57	100.00	KOSDAQ		제약	N	N	N	N	N	1802	12	2	0.67	19493836	10830	21.33	1800	1802	1790	2325	1253	1790	1799.98	0.78	-20	1812	1800	1788	1776	1764	1802	1778	254	535	500	1250	1	1	50841502	916	-2.45	5.21	12	0.02	-735.00	346.00	3134	20230821	-42.50	1705	20240418	5.69	2500	-27.92	20240103	1705	5.69	20240418	3290	-45.23	20230821	1705	5.69	20240418	0.39	N	067290	500	254 억	398323	N	N	3	N	N
130	20240604	160538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	16	2	0.90	90789723	50769	121.94	1790	1800	1776	2305	1242	1774	1788.29	0.79	-2339	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	910	-2.44	5.17	12	0.10	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	400662	N	N	3	N	N
131	20240604	150538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	16	2	0.90	85236911	47659	114.47	1790	1800	1776	2305	1242	1774	1788.47	0.79	-3429	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	910	-2.44	5.17	12	0.09	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
132	20240604	140540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	15	2	0.85	61989072	34653	83.23	1790	1800	1776	2305	1242	1774	1788.85	0.79	-3938	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	910	-2.43	5.17	12	0.07	-735.00	346.00	3134	20230821	-42.92	1705	20240418	4.93	2500	-28.44	20240103	1705	4.93	20240418	3290	-45.62	20230821	1705	4.93	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
133	20240604	130538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	5	2	0.28	46812650	26170	62.85	1790	1800	1776	2305	1242	1774	1788.79	0.79	-4899	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	904	-2.42	5.14	12	0.05	-735.00	346.00	3134	20230821	-43.24	1705	20240418	4.34	2500	-28.84	20240103	1705	4.34	20240418	3290	-45.93	20230821	1705	4.34	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
134	20240604	120537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	15	2	0.85	44700003	24983	60.00	1790	1800	1776	2305	1242	1774	1789.22	0.79	-5894	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	910	-2.43	5.17	12	0.05	-735.00	346.00	3134	20230821	-42.92	1705	20240418	4.93	2500	-28.44	20240103	1705	4.93	20240418	3290	-45.62	20230821	1705	4.93	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
135	20240604	110534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1781	7	2	0.39	35200636	19649	47.19	1790	1800	1780	2305	1242	1774	1791.47	0.79	-5597	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	905	-2.42	5.15	12	0.04	-735.00	346.00	3134	20230821	-43.17	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3290	-45.87	20230821	1705	4.46	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
136	20240604	100537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	11	2	0.62	29479596	16443	39.49	1790	1800	1780	2305	1242	1774	1792.84	0.79	-4749	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	908	-2.43	5.16	12	0.03	-735.00	346.00	3134	20230821	-43.04	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3290	-45.74	20230821	1705	4.69	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
137	20240604	090537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	16	2	0.90	1638396	916	2.20	1790	1790	1780	2305	1242	1774	1788.64	0.79	-331	1818	1795	1769	1746	1720	1807	1758	254	531	500	1240	1	1	50841502	910	-2.44	5.17	12	0.00	-735.00	346.00	3134	20230821	-42.88	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3290	-45.59	20230821	1705	4.99	20240418	0.39	N	067290	500	254 억	400662	N	N	4	N	N
138	20240603	160531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1774	31	2	1.78	72481863	40930	81.60	1744	1792	1743	2265	1221	1743	1770.87	0.77	11684	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	902	-2.41	5.13	12	0.08	-735.00	346.00	3134	20230821	-43.40	1705	20240418	4.05	2500	-29.04	20240103	1705	4.05	20240418	3290	-46.08	20230821	1705	4.05	20240418	0.41	N	067290	500	254 억	388978	N	N	4	N	N
139	20240603	150533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	32	2	1.84	63508783	35860	71.49	1744	1792	1743	2265	1221	1743	1771.02	0.77	7823	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	902	-2.41	5.13	12	0.07	-735.00	346.00	3134	20230821	-43.36	1705	20240418	4.11	2500	-29.00	20240103	1705	4.11	20240418	3290	-46.05	20230821	1705	4.11	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N
140	20240603	140530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1766	23	2	1.32	59200098	33431	66.65	1744	1792	1743	2265	1221	1743	1770.81	0.77	8386	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	898	-2.40	5.10	12	0.07	-735.00	346.00	3134	20230821	-43.65	1705	20240418	3.58	2500	-29.36	20240103	1705	3.58	20240418	3290	-46.32	20230821	1705	3.58	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N
141	20240603	130531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	27	2	1.55	50864746	28714	57.24	1744	1792	1743	2265	1221	1743	1771.43	0.77	8413	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	900	-2.41	5.12	12	0.06	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N
142	20240603	120532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	27	2	1.55	33816002	19061	38.00	1744	1792	1743	2265	1221	1743	1774.09	0.77	-36	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	900	-2.41	5.12	12	0.04	-735.00	346.00	3134	20230821	-43.52	1705	20240418	3.81	2500	-29.20	20240103	1705	3.81	20240418	3290	-46.20	20230821	1705	3.81	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N
143	20240603	110528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	40	2	2.29	31295377	17639	35.16	1744	1792	1743	2265	1221	1743	1774.21	0.77	178	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	907	-2.43	5.15	12	0.03	-735.00	346.00	3134	20230821	-43.11	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3290	-45.81	20230821	1705	4.57	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N
144	20240603	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	43	2	2.47	21273068	12004	23.93	1744	1792	1743	2265	1221	1743	1772.16	0.77	440	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	908	-2.43	5.16	12	0.02	-735.00	346.00	3134	20230821	-43.01	1705	20240418	4.75	2500	-28.56	20240103	1705	4.75	20240418	3290	-45.71	20230821	1705	4.75	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N
145	20240603	090526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1747	4	2	0.23	823376	472	0.94	1744	1747	1744	2265	1221	1743	1744.44	0.77	-21	1786	1764	1750	1728	1714	1775	1739	254	522	500	1220	1	1	50841502	888	-2.38	5.05	12	0.00	-735.00	346.00	3134	20230821	-44.26	1705	20240418	2.46	2500	-30.12	20240103	1705	2.46	20240418	3290	-46.90	20230821	1705	2.46	20240418	0.41	N	067290	500	254 억	388978	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History