KissMeData/314130/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161203	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	-110	5	-1.31	911228920	108435	56.31	8450	8550	8250	10890	5870	8380	8404.42	0.52	-108	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1264	-2.78	2.14	12	0.71	-2971.00	3862.00	19520	20230823	-57.63	6550	20240426	26.26	14670	-43.63	20240604	6550	26.26	20240426	19520	-57.63	20230823	6550	26.26	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
3	20240628	151217	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-20	5	-0.24	825271440	98081	50.94	8450	8550	8250	10890	5870	8380	8414.18	0.52	-745	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1278	-2.81	2.16	12	0.64	-2971.00	3862.00	19520	20230823	-57.17	6550	20240426	27.63	14670	-43.01	20240604	6550	27.63	20240426	19520	-57.17	20230823	6550	27.63	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
4	20240628	141216	57	100.00	KOSDAQ	제약	N	N	N	N	N	8340	-40	5	-0.48	722193730	85714	44.51	8450	8550	8250	10890	5870	8380	8425.62	0.52	-1793	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1275	-2.81	2.16	12	0.56	-2971.00	3862.00	19520	20230823	-57.27	6550	20240426	27.33	14670	-43.15	20240604	6550	27.33	20240426	19520	-57.27	20230823	6550	27.33	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
5	20240628	131214	57	100.00	KOSDAQ	제약	N	N	N	N	N	8420	40	2	0.48	573443760	67908	35.27	8450	8550	8330	10890	5870	8380	8444.42	0.52	-1479	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1287	-2.83	2.18	12	0.44	-2971.00	3862.00	19520	20230823	-56.86	6550	20240426	28.55	14670	-42.60	20240604	6550	28.55	20240426	19520	-56.86	20230823	6550	28.55	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
6	20240628	121211	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	110	2	1.31	509724630	60351	31.34	8450	8550	8330	10890	5870	8380	8446.00	0.52	1306	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1298	-2.86	2.20	12	0.39	-2971.00	3862.00	19520	20230823	-56.51	6550	20240426	29.62	14670	-42.13	20240604	6550	29.62	20240426	19520	-56.51	20230823	6550	29.62	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
7	20240628	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	8470	90	2	1.07	405981820	48129	25.00	8450	8550	8330	10890	5870	8380	8435.28	0.52	-1841	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1295	-2.85	2.19	12	0.31	-2971.00	3862.00	19520	20230823	-56.61	6550	20240426	29.31	14670	-42.26	20240604	6550	29.31	20240426	19520	-56.61	20230823	6550	29.31	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
8	20240628	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	120	2	1.43	333278940	39557	20.54	8450	8550	8330	10890	5870	8380	8425.28	0.52	-1291	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1299	-2.86	2.20	12	0.26	-2971.00	3862.00	19520	20230823	-56.45	6550	20240426	29.77	14670	-42.06	20240604	6550	29.77	20240426	19520	-56.45	20230823	6550	29.77	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
9	20240628	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	-10	5	-0.12	121433620	14378	7.47	8450	8510	8360	10890	5870	8380	8445.79	0.52	-2505	9386	8882	8626	8122	7866	8755	7995	76	2510	500	5690	10	1	15285436	1279	-2.82	2.17	12	0.09	-2971.00	3862.00	19520	20230823	-57.12	6550	20240426	27.79	14670	-42.94	20240604	6550	27.79	20240426	19520	-57.12	20230823	6550	27.79	20240426	0.74	N	314130	500	76 억	79467	N	N	0	N	N
10	20240627	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	-540	5	-6.05	1649367880	190986	112.96	9130	9130	8370	11590	6250	8920	8636.65	0.78	-41478	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1281	-2.82	2.17	12	1.25	-2971.00	3862.00	19520	20230823	-57.07	6550	20240426	27.94	14670	-42.88	20240604	6550	27.94	20240426	19520	-57.07	20230823	6550	27.94	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
11	20240627	151149	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-470	5	-5.27	1500938110	173315	102.51	9130	9130	8450	11590	6250	8920	8660.01	0.78	-41436	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1292	-2.84	2.19	12	1.13	-2971.00	3862.00	19520	20230823	-56.71	6550	20240426	29.01	14670	-42.40	20240604	6550	29.01	20240426	19520	-56.71	20230823	6550	29.01	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
12	20240627	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8520	-400	5	-4.48	1271731110	146317	86.54	9130	9130	8510	11590	6250	8920	8691.44	0.78	-35136	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1302	-2.87	2.21	12	0.96	-2971.00	3862.00	19520	20230823	-56.35	6550	20240426	30.08	14670	-41.92	20240604	6550	30.08	20240426	19520	-56.35	20230823	6550	30.08	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
13	20240627	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8530	-390	5	-4.37	1158437940	133023	78.68	9130	9130	8520	11590	6250	8920	8708.38	0.78	-35935	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1304	-2.87	2.21	12	0.87	-2971.00	3862.00	19520	20230823	-56.30	6550	20240426	30.23	14670	-41.85	20240604	6550	30.23	20240426	19520	-56.30	20230823	6550	30.23	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
14	20240627	121150	57	100.00	KOSDAQ	제약	N	N	N	N	N	8560	-360	5	-4.04	1034855820	118573	70.13	9130	9130	8540	11590	6250	8920	8727.41	0.78	-35775	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1308	-2.88	2.22	12	0.78	-2971.00	3862.00	19520	20230823	-56.15	6550	20240426	30.69	14670	-41.65	20240604	6550	30.69	20240426	19520	-56.15	20230823	6550	30.69	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
15	20240627	111149	57	100.00	KOSDAQ	제약	N	N	N	N	N	8660	-260	5	-2.91	800033830	91274	53.99	9130	9130	8650	11590	6250	8920	8765.00	0.78	-28850	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1324	-2.91	2.24	12	0.60	-2971.00	3862.00	19520	20230823	-55.64	6550	20240426	32.21	14670	-40.97	20240604	6550	32.21	20240426	19520	-55.64	20230823	6550	32.21	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
16	20240627	101149	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	-150	5	-1.68	534313740	60723	35.92	9130	9130	8650	11590	6250	8920	8798.98	0.78	-18898	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1341	-2.95	2.27	12	0.40	-2971.00	3862.00	19520	20230823	-55.07	6550	20240426	33.89	14670	-40.22	20240604	6550	33.89	20240426	19520	-55.07	20230823	6550	33.89	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
17	20240627	091148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8810	-110	5	-1.23	106077460	11876	7.02	9130	9130	8810	11590	6250	8920	8932.20	0.78	-5372	9273	9096	8963	8786	8653	9030	8720	76	2670	500	6060	10	1	15285436	1347	-2.97	2.28	12	0.08	-2971.00	3862.00	19520	20230823	-54.87	6550	20240426	34.50	14670	-39.95	20240604	6550	34.50	20240426	19520	-54.87	20230823	6550	34.50	20240426	0.70	N	314130	500	76 억	119807	N	N	0	N	N
18	20240626	161144	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	-230	5	-2.51	1494847330	167086	28.13	8960	9140	8830	11890	6410	9150	8946.58	0.75	1462	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1363	-3.00	2.31	12	1.09	-2971.00	3862.00	19520	20230823	-54.30	6550	20240426	36.18	14670	-39.20	20240604	6550	36.18	20240426	19520	-54.30	20230823	6550	36.18	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
19	20240626	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-220	5	-2.40	1444202550	161406	27.17	8960	9140	8830	11890	6410	9150	8947.64	0.75	2762	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1365	-3.01	2.31	12	1.06	-2971.00	3862.00	19520	20230823	-54.25	6550	20240426	36.34	14670	-39.13	20240604	6550	36.34	20240426	19520	-54.25	20230823	6550	36.34	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
20	20240626	141145	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-130	5	-1.42	1203304980	134383	22.62	8960	9140	8830	11890	6410	9150	8954.29	0.75	3925	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1379	-3.04	2.34	12	0.88	-2971.00	3862.00	19520	20230823	-53.79	6550	20240426	37.71	14670	-38.51	20240604	6550	37.71	20240426	19520	-53.79	20230823	6550	37.71	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
21	20240626	131146	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-30	5	-0.33	1115573570	124685	20.99	8960	9140	8830	11890	6410	9150	8947.13	0.75	6086	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1394	-3.07	2.36	12	0.82	-2971.00	3862.00	19520	20230823	-53.28	6550	20240426	39.24	14670	-37.83	20240604	6550	39.24	20240426	19520	-53.28	20230823	6550	39.24	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
22	20240626	121144	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-190	5	-2.08	1002430720	112218	18.89	8960	9140	8830	11890	6410	9150	8932.88	0.75	3913	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1370	-3.02	2.32	12	0.73	-2971.00	3862.00	19520	20230823	-54.10	6550	20240426	36.79	14670	-38.92	20240604	6550	36.79	20240426	19520	-54.10	20230823	6550	36.79	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
23	20240626	111146	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-90	5	-0.98	855695330	95836	16.13	8960	9140	8830	11890	6410	9150	8928.74	0.75	1218	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1385	-3.05	2.35	12	0.63	-2971.00	3862.00	19520	20230823	-53.59	6550	20240426	38.32	14670	-38.24	20240604	6550	38.32	20240426	19520	-53.59	20230823	6550	38.32	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
24	20240626	101143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-240	5	-2.62	651286880	73049	12.30	8960	9040	8830	11890	6410	9150	8915.75	0.75	2144	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1362	-3.00	2.31	12	0.48	-2971.00	3862.00	19520	20230823	-54.35	6550	20240426	36.03	14670	-39.26	20240604	6550	36.03	20240426	19520	-54.35	20230823	6550	36.03	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
25	20240626	091147	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-150	5	-1.64	369808720	41500	6.99	8960	9020	8830	11890	6410	9150	8911.04	0.75	2162	10523	9836	9093	8406	7663	10180	8750	76	2740	500	6220	10	1	15285436	1376	-3.03	2.33	12	0.27	-2971.00	3862.00	19520	20230823	-53.89	6550	20240426	37.40	14670	-38.65	20240604	6550	37.40	20240426	19520	-53.89	20230823	6550	37.40	20240426	0.73	N	314130	500	76 억	114626	N	N	0	N	N
26	20240625	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	670	2	7.90	5473341850	590477	346.13	8480	9780	8350	11020	5940	8480	9269.67	0.65	20260	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1399	-3.08	2.37	12	3.86	-2971.00	3862.00	19520	20230823	-53.12	6550	20240426	39.69	14670	-37.63	20240604	6550	39.69	20240426	19520	-53.12	20230823	6550	39.69	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
27	20240625	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	710	2	8.37	5374285620	579654	339.78	8480	9780	8350	11020	5940	8480	9271.54	0.65	16945	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1405	-3.09	2.38	12	3.79	-2971.00	3862.00	19520	20230823	-52.92	6550	20240426	40.31	14670	-37.36	20240604	6550	40.31	20240426	19520	-52.92	20230823	6550	40.31	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
28	20240625	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	850	2	10.02	4957692350	534383	313.24	8480	9780	8350	11020	5940	8480	9277.41	0.65	6370	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1426	-3.14	2.42	12	3.50	-2971.00	3862.00	19520	20230823	-52.20	6550	20240426	42.44	14670	-36.40	20240604	6550	42.44	20240426	19520	-52.20	20230823	6550	42.44	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
29	20240625	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	860	2	10.14	4239402970	457366	268.10	8480	9780	8350	11020	5940	8480	9269.17	0.65	-11142	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1428	-3.14	2.42	12	2.99	-2971.00	3862.00	19520	20230823	-52.15	6550	20240426	42.60	14670	-36.33	20240604	6550	42.60	20240426	19520	-52.15	20230823	6550	42.60	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
30	20240625	121147	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	550	2	6.49	1457254180	163628	95.92	8480	9230	8350	11020	5940	8480	8905.90	0.65	3736	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1380	-3.04	2.34	12	1.07	-2971.00	3862.00	19520	20230823	-53.74	6550	20240426	37.86	14670	-38.45	20240604	6550	37.86	20240426	19520	-53.74	20230823	6550	37.86	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
31	20240625	111145	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	510	2	6.01	1219640890	137315	80.49	8480	9230	8350	11020	5940	8480	8882.07	0.65	2191	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1374	-3.03	2.33	12	0.90	-2971.00	3862.00	19520	20230823	-53.94	6550	20240426	37.25	14670	-38.72	20240604	6550	37.25	20240426	19520	-53.94	20230823	6550	37.25	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
32	20240625	101143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8670	190	2	2.24	440492050	50809	29.78	8480	8830	8350	11020	5940	8480	8669.57	0.65	-2889	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1325	-2.92	2.24	12	0.33	-2971.00	3862.00	19520	20230823	-55.58	6550	20240426	32.37	14670	-40.90	20240604	6550	32.37	20240426	19520	-55.58	20230823	6550	32.37	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
33	20240625	091143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8770	290	2	3.42	136156560	15761	9.24	8480	8800	8350	11020	5940	8480	8638.83	0.65	-2332	9226	8852	8656	8282	8086	8755	8185	76	2540	500	5760	10	1	15285436	1341	-2.95	2.27	12	0.10	-2971.00	3862.00	19520	20230823	-55.07	6550	20240426	33.89	14670	-40.22	20240604	6550	33.89	20240426	19520	-55.07	20230823	6550	33.89	20240426	0.73	N	314130	500	76 억	98947	N	N	0	N	N
34	20240624	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-470	5	-5.25	1453793330	169055	50.72	8800	9030	8460	11630	6270	8950	8599.81	0.62	4841	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1296	-2.85	2.20	12	1.11	-2971.00	3862.00	19520	20230823	-56.56	6550	20240426	29.47	14670	-42.19	20240604	6550	29.47	20240426	19520	-56.56	20230823	6550	29.47	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
35	20240624	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-450	5	-5.03	1391669280	161740	48.52	8800	9030	8460	11630	6270	8950	8604.36	0.62	5266	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1299	-2.86	2.20	12	1.06	-2971.00	3862.00	19520	20230823	-56.45	6550	20240426	29.77	14670	-42.06	20240604	6550	29.77	20240426	19520	-56.45	20230823	6550	29.77	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
36	20240624	141140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8480	-470	5	-5.25	1308293820	151938	45.58	8800	9030	8460	11630	6270	8950	8610.71	0.62	3865	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1296	-2.85	2.20	12	0.99	-2971.00	3862.00	19520	20230823	-56.56	6550	20240426	29.47	14670	-42.19	20240604	6550	29.47	20240426	19520	-56.56	20230823	6550	29.47	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
37	20240624	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	8550	-400	5	-4.47	1164635420	135047	40.51	8800	9030	8480	11630	6270	8950	8623.93	0.62	10021	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1307	-2.88	2.21	12	0.88	-2971.00	3862.00	19520	20230823	-56.20	6550	20240426	30.53	14670	-41.72	20240604	6550	30.53	20240426	19520	-56.20	20230823	6550	30.53	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
38	20240624	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	8570	-380	5	-4.25	1004912500	116313	34.89	8800	9030	8480	11630	6270	8950	8639.73	0.62	11620	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1310	-2.88	2.22	12	0.76	-2971.00	3862.00	19520	20230823	-56.10	6550	20240426	30.84	14670	-41.58	20240604	6550	30.84	20240426	19520	-56.10	20230823	6550	30.84	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
39	20240624	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8540	-410	5	-4.58	910727880	105254	31.58	8800	9030	8480	11630	6270	8950	8652.67	0.62	9350	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1305	-2.87	2.21	12	0.69	-2971.00	3862.00	19520	20230823	-56.25	6550	20240426	30.38	14670	-41.79	20240604	6550	30.38	20240426	19520	-56.25	20230823	6550	30.38	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
40	20240624	101140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8680	-270	5	-3.02	449842940	51357	15.41	8800	9030	8620	11630	6270	8950	8759.14	0.62	497	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1327	-2.92	2.25	12	0.34	-2971.00	3862.00	19520	20230823	-55.53	6550	20240426	32.52	14670	-40.83	20240604	6550	32.52	20240426	19520	-55.53	20230823	6550	32.52	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
41	20240624	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8830	-120	5	-1.34	165695170	18765	5.63	8800	9030	8620	11630	6270	8950	8830.01	0.62	-1022	9783	9366	9083	8666	8383	9225	8525	76	2680	500	6080	10	1	15285436	1350	-2.97	2.29	12	0.12	-2971.00	3862.00	19520	20230823	-54.76	6550	20240426	34.81	14670	-39.81	20240604	6550	34.81	20240426	19520	-54.76	20230823	6550	34.81	20240426	0.83	N	314130	500	76 억	94132	N	N	0	N	N
42	20240621	161101	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	130	2	1.47	3011115470	329968	68.22	9080	9500	8800	11460	6180	8820	9126.49	0.64	-6197	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1362	-3.01	2.32	12	2.17	-2971.00	3862.00	19520	20230823	-54.15	6550	20240426	36.64	14670	-38.99	20240604	6550	36.64	20240426	19520	-54.15	20230823	6550	36.64	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
43	20240621	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	110	2	1.25	2898240270	317328	65.61	9080	9500	8800	11460	6180	8820	9133.26	0.64	-7999	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1359	-3.01	2.31	12	2.08	-2971.00	3862.00	19520	20230823	-54.25	6550	20240426	36.34	14670	-39.13	20240604	6550	36.34	20240426	19520	-54.25	20230823	6550	36.34	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
44	20240621	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	210	2	2.38	2696211200	294728	60.94	9080	9500	8800	11460	6180	8820	9148.13	0.64	-6500	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1375	-3.04	2.34	12	1.94	-2971.00	3862.00	19520	20230823	-53.74	6550	20240426	37.86	14670	-38.45	20240604	6550	37.86	20240426	19520	-53.74	20230823	6550	37.86	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
45	20240621	131101	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	230	2	2.61	2489273560	271767	56.19	9080	9500	8800	11460	6180	8820	9159.59	0.64	-11681	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1378	-3.05	2.34	12	1.79	-2971.00	3862.00	19520	20230823	-53.64	6550	20240426	38.17	14670	-38.31	20240604	6550	38.17	20240426	19520	-53.64	20230823	6550	38.17	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
46	20240621	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	140	2	1.59	2427556360	264896	54.77	9080	9500	8800	11460	6180	8820	9164.19	0.64	-13103	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1364	-3.02	2.32	12	1.74	-2971.00	3862.00	19520	20230823	-54.10	6550	20240426	36.79	14670	-38.92	20240604	6550	36.79	20240426	19520	-54.10	20230823	6550	36.79	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
47	20240621	111102	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	100	2	1.13	2214621840	241190	49.87	9080	9500	8800	11460	6180	8820	9182.06	0.64	-11465	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1358	-3.00	2.31	12	1.58	-2971.00	3862.00	19520	20230823	-54.30	6550	20240426	36.18	14670	-39.20	20240604	6550	36.18	20240426	19520	-54.30	20230823	6550	36.18	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
48	20240621	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	110	2	1.25	1948662970	211270	43.68	9080	9500	8900	11460	6180	8820	9223.57	0.64	-1598	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1359	-3.01	2.31	12	1.39	-2971.00	3862.00	19520	20230823	-54.25	6550	20240426	36.34	14670	-39.13	20240604	6550	36.34	20240426	19520	-54.25	20230823	6550	36.34	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
49	20240621	091104	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	440	2	4.99	896859100	96394	19.93	9080	9500	9070	11460	6180	8820	9304.10	0.64	-21	9580	9200	8710	8330	7840	9390	8520	76	2640	500	5990	10	1	15223179	1410	-3.12	2.40	12	0.63	-2971.00	3862.00	19520	20230823	-52.56	6550	20240426	41.37	14670	-36.88	20240604	6550	41.37	20240426	19520	-52.56	20230823	6550	41.37	20240426	0.78	N	314130	500	76 억	97875	N	N	0	N	N
50	20240620	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8820	530	2	6.39	4150726620	469586	254.86	8350	9090	8220	10770	5810	8290	8839.09	0.78	-20352	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1343	-2.97	2.28	12	3.08	-2971.00	3862.00	19520	20230823	-54.82	6550	20240426	34.66	14670	-39.88	20240604	6550	34.66	20240426	19520	-54.82	20230823	6550	34.66	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
51	20240620	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	8840	550	2	6.63	3963118840	448173	243.24	8350	9090	8220	10770	5810	8290	8842.83	0.78	-23368	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1346	-2.98	2.29	12	2.94	-2971.00	3862.00	19520	20230823	-54.71	6550	20240426	34.96	14670	-39.74	20240604	6550	34.96	20240426	19520	-54.71	20230823	6550	34.96	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
52	20240620	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	570	2	6.88	3686680460	417020	226.33	8350	9090	8220	10770	5810	8290	8840.54	0.78	-21283	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1349	-2.98	2.29	12	2.74	-2971.00	3862.00	19520	20230823	-54.61	6550	20240426	35.27	14670	-39.60	20240604	6550	35.27	20240426	19520	-54.61	20230823	6550	35.27	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
53	20240620	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8890	600	2	7.24	3485601000	394437	214.08	8350	9090	8220	10770	5810	8290	8836.90	0.78	-11046	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1353	-2.99	2.30	12	2.59	-2971.00	3862.00	19520	20230823	-54.46	6550	20240426	35.73	14670	-39.40	20240604	6550	35.73	20240426	19520	-54.46	20230823	6550	35.73	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
54	20240620	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	700	2	8.44	3252323720	368176	199.82	8350	9090	8220	10770	5810	8290	8833.61	0.78	-10989	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1369	-3.03	2.33	12	2.42	-2971.00	3862.00	19520	20230823	-53.94	6550	20240426	37.25	14670	-38.72	20240604	6550	37.25	20240426	19520	-53.94	20230823	6550	37.25	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
55	20240620	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	620	2	7.48	2937587960	333072	180.77	8350	9090	8220	10770	5810	8290	8819.68	0.78	-8357	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1356	-3.00	2.31	12	2.19	-2971.00	3862.00	19520	20230823	-54.35	6550	20240426	36.03	14670	-39.26	20240604	6550	36.03	20240426	19520	-54.35	20230823	6550	36.03	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
56	20240620	101059	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	720	2	8.69	1949181170	222532	120.78	8350	9040	8220	10770	5810	8290	8759.11	0.78	-9768	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1372	-3.03	2.33	12	1.46	-2971.00	3862.00	19520	20230823	-53.84	6550	20240426	37.56	14670	-38.58	20240604	6550	37.56	20240426	19520	-53.84	20230823	6550	37.56	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
57	20240620	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	10	2	0.12	72937320	8802	4.78	8350	8370	8220	10770	5810	8290	8286.45	0.78	676	8570	8430	8250	8110	7930	8340	8020	76	2480	500	5630	10	1	15223179	1264	-2.79	2.15	12	0.06	-2971.00	3862.00	19520	20230823	-57.48	6550	20240426	26.72	14670	-43.42	20240604	6550	26.72	20240426	19520	-57.48	20230823	6550	26.72	20240426	0.86	N	314130	500	76 억	118029	N	N	0	N	N
58	20240619	161051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-210	5	-2.47	1501378450	182163	52.36	8330	8390	8070	11050	5950	8500	8241.88	0.73	2613	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1262	-2.79	2.15	12	1.20	-2971.00	3862.00	19520	20230823	-57.53	6550	20240426	26.56	14670	-43.49	20240604	6550	26.56	20240426	19520	-57.53	20230823	6550	26.56	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
59	20240619	151052	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-180	5	-2.12	1457665750	176883	50.84	8330	8390	8070	11050	5950	8500	8240.85	0.73	3061	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1267	-2.80	2.15	12	1.16	-2971.00	3862.00	19520	20230823	-57.38	6550	20240426	27.02	14670	-43.29	20240604	6550	27.02	20240426	19520	-57.38	20230823	6550	27.02	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
60	20240619	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-200	5	-2.35	1348722710	163704	47.05	8330	8390	8070	11050	5950	8500	8238.79	0.73	3190	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1264	-2.79	2.15	12	1.08	-2971.00	3862.00	19520	20230823	-57.48	6550	20240426	26.72	14670	-43.42	20240604	6550	26.72	20240426	19520	-57.48	20230823	6550	26.72	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
61	20240619	131048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-280	5	-3.29	1145698030	139109	39.98	8330	8390	8070	11050	5950	8500	8235.97	0.73	-3122	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1251	-2.77	2.13	12	0.91	-2971.00	3862.00	19520	20230823	-57.89	6550	20240426	25.50	14670	-43.97	20240604	6550	25.50	20240426	19520	-57.89	20230823	6550	25.50	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
62	20240619	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	-190	5	-2.24	1034146200	125580	36.09	8330	8390	8070	11050	5950	8500	8234.96	0.73	-4640	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1265	-2.80	2.15	12	0.82	-2971.00	3862.00	19520	20230823	-57.43	6550	20240426	26.87	14670	-43.35	20240604	6550	26.87	20240426	19520	-57.43	20230823	6550	26.87	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
63	20240619	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-200	5	-2.35	874747820	106234	30.53	8330	8390	8070	11050	5950	8500	8234.16	0.73	-1774	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1264	-2.79	2.15	12	0.70	-2971.00	3862.00	19520	20230823	-57.48	6550	20240426	26.72	14670	-43.42	20240604	6550	26.72	20240426	19520	-57.48	20230823	6550	26.72	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
64	20240619	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	8390	-110	5	-1.29	611008400	74299	21.36	8330	8390	8070	11050	5950	8500	8223.64	0.73	4114	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1277	-2.82	2.17	12	0.49	-2971.00	3862.00	19520	20230823	-57.02	6550	20240426	28.09	14670	-42.81	20240604	6550	28.09	20240426	19520	-57.02	20230823	6550	28.09	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
65	20240619	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-320	5	-3.76	242870930	29557	8.50	8330	8390	8070	11050	5950	8500	8217.03	0.73	-1133	9066	8782	8406	8122	7746	8925	8265	76	2550	500	5780	10	1	15223179	1245	-2.75	2.12	12	0.19	-2971.00	3862.00	19520	20230823	-58.09	6550	20240426	24.89	14670	-44.24	20240604	6550	24.89	20240426	19520	-58.09	20230823	6550	24.89	20240426	0.93	N	314130	500	76 억	111653	N	N	0	N	N
66	20240618	161047	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	90	2	1.07	2863792800	344368	105.76	8320	8690	8030	10930	5890	8410	8315.88	0.91	-26035	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1294	-2.86	2.20	12	2.26	-2971.00	3862.00	19520	20230823	-56.45	6550	20240426	29.77	14670	-42.06	20240604	6550	29.77	20240426	19520	-56.45	20230823	6550	29.77	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
67	20240618	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	50	2	0.59	2788158130	335469	103.03	8320	8690	8030	10930	5890	8410	8311.22	0.91	-24126	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1288	-2.85	2.19	12	2.20	-2971.00	3862.00	19520	20230823	-56.66	6550	20240426	29.16	14670	-42.33	20240604	6550	29.16	20240426	19520	-56.66	20230823	6550	29.16	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
68	20240618	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	8460	50	2	0.59	2508705250	302638	92.95	8320	8690	8030	10930	5890	8410	8289.46	0.91	-16056	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1288	-2.85	2.19	12	1.99	-2971.00	3862.00	19520	20230823	-56.66	6550	20240426	29.16	14670	-42.33	20240604	6550	29.16	20240426	19520	-56.66	20230823	6550	29.16	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
69	20240618	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	-120	5	-1.43	1854314200	225867	69.37	8320	8420	8030	10930	5890	8410	8209.76	0.91	604	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1262	-2.79	2.15	12	1.48	-2971.00	3862.00	19520	20230823	-57.53	6550	20240426	26.56	14670	-43.49	20240604	6550	26.56	20240426	19520	-57.53	20230823	6550	26.56	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
70	20240618	121048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	-90	5	-1.07	1755237250	213936	65.70	8320	8420	8030	10930	5890	8410	8204.50	0.91	3200	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1267	-2.80	2.15	12	1.41	-2971.00	3862.00	19520	20230823	-57.38	6550	20240426	27.02	14670	-43.29	20240604	6550	27.02	20240426	19520	-57.38	20230823	6550	27.02	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
71	20240618	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-190	5	-2.26	1561927760	190538	58.52	8320	8390	8030	10930	5890	8410	8197.46	0.91	5058	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1251	-2.77	2.13	12	1.25	-2971.00	3862.00	19520	20230823	-57.89	6550	20240426	25.50	14670	-43.97	20240604	6550	25.50	20240426	19520	-57.89	20230823	6550	25.50	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
72	20240618	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-300	5	-3.57	1231154890	149930	46.05	8320	8390	8030	10930	5890	8410	8211.53	0.91	-227	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1235	-2.73	2.10	12	0.98	-2971.00	3862.00	19520	20230823	-58.45	6550	20240426	23.82	14670	-44.72	20240604	6550	23.82	20240426	19520	-58.45	20230823	6550	23.82	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
73	20240618	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	8280	-130	5	-1.55	331423040	39922	12.26	8320	8390	8220	10930	5890	8410	8301.76	0.91	210	9036	8722	8516	8202	7996	8620	8100	76	2520	500	5710	10	1	15223179	1260	-2.79	2.14	12	0.26	-2971.00	3862.00	19520	20230823	-57.58	6550	20240426	26.41	14670	-43.56	20240604	6550	26.41	20240426	19520	-57.58	20230823	6550	26.41	20240426	0.91	N	314130	500	76 억	138054	N	N	0	N	N
74	20240617	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	8410	-390	5	-4.43	2727295120	322281	49.75	8790	8830	8310	11440	6160	8800	8462.55	0.73	25277	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1280	-2.83	2.18	12	2.12	-2971.00	3862.00	19520	20230823	-56.92	6550	20240426	28.40	14670	-42.67	20240604	6550	28.40	20240426	19520	-56.92	20230823	6550	28.40	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
75	20240617	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	8430	-370	5	-4.20	2551365770	301293	46.51	8790	8830	8310	11440	6160	8800	8467.95	0.73	22493	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1283	-2.84	2.18	12	1.98	-2971.00	3862.00	19520	20230823	-56.81	6550	20240426	28.70	14670	-42.54	20240604	6550	28.70	20240426	19520	-56.81	20230823	6550	28.70	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
76	20240617	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8440	-360	5	-4.09	2264430230	267201	41.24	8790	8830	8310	11440	6160	8800	8474.51	0.73	17302	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1285	-2.84	2.19	12	1.76	-2971.00	3862.00	19520	20230823	-56.76	6550	20240426	28.85	14670	-42.47	20240604	6550	28.85	20240426	19520	-56.76	20230823	6550	28.85	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
77	20240617	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	-440	5	-5.00	2127482280	250938	38.73	8790	8830	8310	11440	6160	8800	8477.99	0.73	11156	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1273	-2.81	2.16	12	1.65	-2971.00	3862.00	19520	20230823	-57.17	6550	20240426	27.63	14670	-43.01	20240604	6550	27.63	20240426	19520	-57.17	20230823	6550	27.63	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
78	20240617	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	8450	-350	5	-3.98	1961851250	231260	35.70	8790	8830	8310	11440	6160	8800	8483.18	0.73	7958	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1286	-2.84	2.19	12	1.52	-2971.00	3862.00	19520	20230823	-56.71	6550	20240426	29.01	14670	-42.40	20240604	6550	29.01	20240426	19520	-56.71	20230823	6550	29.01	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
79	20240617	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	8500	-300	5	-3.41	1542452230	181157	27.96	8790	8830	8330	11440	6160	8800	8514.29	0.73	8760	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1294	-2.86	2.20	12	1.19	-2971.00	3862.00	19520	20230823	-56.45	6550	20240426	29.77	14670	-42.06	20240604	6550	29.77	20240426	19520	-56.45	20230823	6550	29.77	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
80	20240617	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	8490	-310	5	-3.52	1248830850	146746	22.65	8790	8830	8330	11440	6160	8800	8509.96	0.73	17193	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1292	-2.86	2.20	12	0.96	-2971.00	3862.00	19520	20230823	-56.51	6550	20240426	29.62	14670	-42.13	20240604	6550	29.62	20240426	19520	-56.51	20230823	6550	29.62	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
81	20240617	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	8650	-150	5	-1.70	335735310	38777	5.99	8790	8830	8580	11440	6160	8800	8657.74	0.73	-547	10206	9502	9106	8402	8006	9305	8205	76	2640	500	5980	10	1	15223179	1317	-2.91	2.24	12	0.25	-2971.00	3862.00	19520	20230823	-55.69	6550	20240426	32.06	14670	-41.04	20240604	6550	32.06	20240426	19520	-55.69	20230823	6550	32.06	20240426	0.92	N	314130	500	76 억	111744	N	N	10656	N	N
82	20240614	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	8800	-960	5	-9.84	5774517950	643922	106.06	9800	9810	8710	12680	6840	9760	8968.30	0.84	2047	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1340	-2.96	2.28	12	4.23	-2971.00	3862.00	19520	20230823	-54.92	6550	20240426	34.35	14670	-40.01	20240604	6550	34.35	20240426	19520	-54.92	20230823	6550	34.35	20240426	0.83	N	314130	500	76 억	128300	N	N	10656	N	N
83	20240614	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	8790	-970	5	-9.94	5516387440	614605	101.23	9800	9810	8710	12680	6840	9760	8975.47	0.84	-8412	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1338	-2.96	2.28	12	4.04	-2971.00	3862.00	19520	20230823	-54.97	6550	20240426	34.20	14670	-40.08	20240604	6550	34.20	20240426	19520	-54.97	20230823	6550	34.20	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
84	20240614	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	8910	-850	5	-8.71	4833203610	537165	88.48	9800	9810	8710	12680	6840	9760	8997.58	0.84	-5900	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1356	-3.00	2.31	12	3.53	-2971.00	3862.00	19520	20230823	-54.35	6550	20240426	36.03	14670	-39.26	20240604	6550	36.03	20240426	19520	-54.35	20230823	6550	36.03	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
85	20240614	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	8920	-840	5	-8.61	4348535600	482770	79.52	9800	9810	8710	12680	6840	9760	9007.43	0.84	887	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1358	-3.00	2.31	12	3.17	-2971.00	3862.00	19520	20230823	-54.30	6550	20240426	36.18	14670	-39.20	20240604	6550	36.18	20240426	19520	-54.30	20230823	6550	36.18	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
86	20240614	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	8900	-860	5	-8.81	4093419190	454184	74.81	9800	9810	8710	12680	6840	9760	9012.65	0.84	2244	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1355	-3.00	2.30	12	2.98	-2971.00	3862.00	19520	20230823	-54.41	6550	20240426	35.88	14670	-39.33	20240604	6550	35.88	20240426	19520	-54.41	20230823	6550	35.88	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
87	20240614	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	8860	-900	5	-9.22	3725877930	412870	68.00	9800	9810	8710	12680	6840	9760	9024.30	0.84	12110	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1349	-2.98	2.29	12	2.71	-2971.00	3862.00	19520	20230823	-54.61	6550	20240426	35.27	14670	-39.60	20240604	6550	35.27	20240426	19520	-54.61	20230823	6550	35.27	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
88	20240614	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-810	5	-8.30	2589714630	284754	46.90	9800	9810	8830	12680	6840	9760	9094.51	0.84	15195	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1362	-3.01	2.32	12	1.87	-2971.00	3862.00	19520	20230823	-54.15	6550	20240426	36.64	14670	-38.99	20240604	6550	36.64	20240426	19520	-54.15	20230823	6550	36.64	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
89	20240614	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	-630	5	-6.45	778882170	83652	13.78	9800	9810	8890	12680	6840	9760	9310.86	0.84	8356	10633	10196	9883	9446	9133	10415	9665	76	2920	500	6630	10	1	15223179	1390	-3.07	2.36	12	0.55	-2971.00	3862.00	19520	20230823	-53.23	6550	20240426	39.39	14670	-37.76	20240604	6550	39.39	20240426	19520	-53.23	20230823	6550	39.39	20240426	0.83	N	314130	500	76 억	128300	N	N	0	N	N
90	20240613	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	280	2	2.95	5979884900	600617	110.02	9600	10320	9570	12320	6640	9480	9957.96	0.54	46240	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1486	-3.29	2.53	12	3.95	-2971.00	3862.00	19520	20230823	-50.00	6550	20240426	49.01	14670	-33.47	20240604	6550	49.01	20240426	19520	-50.00	20230823	6550	49.01	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
91	20240613	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	260	2	2.74	5868378040	589192	107.93	9600	10320	9570	12320	6640	9480	9960.52	0.54	46566	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1483	-3.28	2.52	12	3.87	-2971.00	3862.00	19520	20230823	-50.10	6550	20240426	48.70	14670	-33.61	20240604	6550	48.70	20240426	19520	-50.10	20230823	6550	48.70	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
92	20240613	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	340	2	3.59	5495356250	550912	100.91	9600	10320	9570	12320	6640	9480	9975.54	0.54	42831	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1495	-3.31	2.54	12	3.62	-2971.00	3862.00	19520	20230823	-49.69	6550	20240426	49.92	14670	-33.06	20240604	6550	49.92	20240426	19520	-49.69	20230823	6550	49.92	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
93	20240613	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	460	2	4.85	4879987870	488505	89.48	9600	10320	9570	12320	6640	9480	9990.24	0.54	49272	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1513	-3.35	2.57	12	3.21	-2971.00	3862.00	19520	20230823	-49.08	6550	20240426	51.76	14670	-32.24	20240604	6550	51.76	20240426	19520	-49.08	20230823	6550	51.76	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
94	20240613	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	550	2	5.80	4561521920	456477	83.62	9600	10320	9570	12320	6640	9480	9993.53	0.54	45393	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1527	-3.38	2.60	12	3.00	-2971.00	3862.00	19520	20230823	-48.62	6550	20240426	53.13	14670	-31.63	20240604	6550	53.13	20240426	19520	-48.62	20230823	6550	53.13	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
95	20240613	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	650	2	6.86	4150823510	415805	76.17	9600	10320	9570	12320	6640	9480	9983.32	0.54	45396	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1542	-3.41	2.62	12	2.73	-2971.00	3862.00	19520	20230823	-48.10	6550	20240426	54.66	14670	-30.95	20240604	6550	54.66	20240426	19520	-48.10	20230823	6550	54.66	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
96	20240613	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	400	2	4.22	3453090900	345631	63.31	9600	10320	9570	12320	6640	9480	9991.54	0.54	44647	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1504	-3.33	2.56	12	2.27	-2971.00	3862.00	19520	20230823	-49.39	6550	20240426	50.84	14670	-32.65	20240604	6550	50.84	20240426	19520	-49.39	20230823	6550	50.84	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
97	20240613	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	170	2	1.79	732905390	75208	13.78	9600	9880	9570	12320	6640	9480	9747.10	0.54	1153	10480	9980	9680	9180	8880	9830	9030	76	2840	500	6440	10	1	15223179	1469	-3.25	2.50	12	0.49	-2971.00	3862.00	19520	20230823	-50.56	6550	20240426	47.33	14670	-34.22	20240604	6550	47.33	20240426	19520	-50.56	20230823	6550	47.33	20240426	0.78	N	314130	500	76 억	81810	N	N	0	N	N
98	20240612	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-420	5	-4.24	5196928430	538295	64.31	9990	10180	9380	12870	6930	9900	9654.42	0.46	12388	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1443	-3.19	2.45	12	3.54	-2971.00	3862.00	19520	20230823	-51.43	6550	20240426	44.73	14670	-35.38	20240604	6550	44.73	20240426	19520	-51.43	20230823	6550	44.73	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
99	20240612	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-400	5	-4.04	4980225730	515440	61.58	9990	10180	9380	12870	6930	9900	9662.01	0.46	13804	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1446	-3.20	2.46	12	3.39	-2971.00	3862.00	19520	20230823	-51.33	6550	20240426	45.04	14670	-35.24	20240604	6550	45.04	20240426	19520	-51.33	20230823	6550	45.04	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
100	20240612	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-420	5	-4.24	4277611040	441031	52.69	9990	10180	9410	12870	6930	9900	9699.04	0.46	1339	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1443	-3.19	2.45	12	2.90	-2971.00	3862.00	19520	20230823	-51.43	6550	20240426	44.73	14670	-35.38	20240604	6550	44.73	20240426	19520	-51.43	20230823	6550	44.73	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
101	20240612	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-310	5	-3.13	3887440370	400061	47.79	9990	10180	9410	12870	6930	9900	9717.04	0.46	10021	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1460	-3.23	2.48	12	2.63	-2971.00	3862.00	19520	20230823	-50.87	6550	20240426	46.41	14670	-34.63	20240604	6550	46.41	20240426	19520	-50.87	20230823	6550	46.41	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
102	20240612	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-410	5	-4.14	3225126720	330076	39.43	9990	10180	9460	12870	6930	9900	9770.80	0.46	3743	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1445	-3.19	2.46	12	2.17	-2971.00	3862.00	19520	20230823	-51.38	6550	20240426	44.89	14670	-35.31	20240604	6550	44.89	20240426	19520	-51.38	20230823	6550	44.89	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
103	20240612	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	-270	5	-2.73	2495696840	253701	30.31	9990	10180	9510	12870	6930	9900	9837.12	0.46	-612	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1466	-3.24	2.49	12	1.67	-2971.00	3862.00	19520	20230823	-50.67	6550	20240426	47.02	14670	-34.36	20240604	6550	47.02	20240426	19520	-50.67	20230823	6550	47.02	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
104	20240612	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-150	5	-1.52	1543523520	155449	18.57	9990	10180	9730	12870	6930	9900	9929.48	0.46	-11141	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1484	-3.28	2.52	12	1.02	-2971.00	3862.00	19520	20230823	-50.05	6550	20240426	48.85	14670	-33.54	20240604	6550	48.85	20240426	19520	-50.05	20230823	6550	48.85	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
105	20240612	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	180	2	1.82	393455550	39414	4.71	9990	10180	9860	12870	6930	9900	9982.98	0.46	-3349	11366	10632	10266	9532	9166	10450	9350	76	2970	500	6730	10	1	15223179	1534	-3.39	2.61	12	0.26	-2971.00	3862.00	19520	20230823	-48.36	6550	20240426	53.89	14670	-31.29	20240604	6550	53.89	20240426	19520	-48.36	20230823	6550	53.89	20240426	0.63	N	314130	500	76 억	69535	N	N	0	N	N
106	20240610	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	10850	-230	5	-2.08	12407606840	1088230	117.48	10950	12150	10780	14400	7760	11080	11402.29	0.43	-19287	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1638	-3.65	2.81	12	7.21	-2971.00	3862.00	19520	20230823	-44.42	6550	20240426	65.65	14670	-26.04	20240604	6550	65.65	20240426	19520	-44.42	20230823	6550	65.65	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
107	20240610	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	-220	5	-1.99	12169570880	1066316	115.11	10950	12150	10780	14400	7760	11080	11412.95	0.43	-19704	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1640	-3.66	2.81	12	7.06	-2971.00	3862.00	19520	20230823	-44.36	6550	20240426	65.80	14670	-25.97	20240604	6550	65.80	20240426	19520	-44.36	20230823	6550	65.80	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
108	20240610	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10980	-100	5	-0.90	11501270610	1005037	108.50	10950	12150	10780	14400	7760	11080	11443.89	0.43	-19662	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1658	-3.70	2.84	12	6.66	-2971.00	3862.00	19520	20230823	-43.75	6550	20240426	67.63	14670	-25.15	20240604	6550	67.63	20240426	19520	-43.75	20230823	6550	67.63	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
109	20240610	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	10980	-100	5	-0.90	10745627130	935508	100.99	10950	12150	10780	14400	7760	11080	11486.72	0.43	-19439	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1658	-3.70	2.84	12	6.20	-2971.00	3862.00	19520	20230823	-43.75	6550	20240426	67.63	14670	-25.15	20240604	6550	67.63	20240426	19520	-43.75	20230823	6550	67.63	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
110	20240610	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	-120	5	-1.08	10293486750	894182	96.53	10950	12150	10780	14400	7760	11080	11511.97	0.43	-14314	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1655	-3.69	2.84	12	5.92	-2971.00	3862.00	19520	20230823	-43.85	6550	20240426	67.33	14670	-25.29	20240604	6550	67.33	20240426	19520	-43.85	20230823	6550	67.33	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
111	20240610	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11090	10	2	0.09	9940144640	862134	93.07	10950	12150	10780	14400	7760	11080	11530.08	0.43	-10274	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1674	-3.73	2.87	12	5.71	-2971.00	3862.00	19520	20230823	-43.19	6550	20240426	69.31	14670	-24.40	20240604	6550	69.31	20240426	19520	-43.19	20230823	6550	69.31	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
112	20240610	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	20	2	0.18	9058438030	782599	84.48	10950	12150	10780	14400	7760	11080	11575.27	0.43	-13822	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1676	-3.74	2.87	12	5.18	-2971.00	3862.00	19520	20230823	-43.14	6550	20240426	69.47	14670	-24.34	20240604	6550	69.47	20240426	19520	-43.14	20230823	6550	69.47	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
113	20240610	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	420	2	3.79	1452400800	130767	14.12	10950	11510	10780	14400	7760	11080	11106.93	0.43	16729	12260	11670	11360	10770	10460	11515	10615	75	3320	500	7530	10	1	15098668	1736	-3.87	2.98	12	0.87	-2971.00	3862.00	19520	20230823	-41.09	6550	20240426	75.57	14670	-21.61	20240604	6550	75.57	20240426	19520	-41.09	20230823	6550	75.57	20240426	0.47	N	314130	500	75 억	65406	N	N	0	N	N
114	20240607	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	11080	-750	5	-6.34	10387005030	912770	36.09	11870	11950	11050	15370	8290	11830	11380.25	0.42	1379	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1673	-3.73	2.87	12	6.05	-2971.00	3862.00	19520	20230823	-43.24	6550	20240426	69.16	14670	-24.47	20240604	6550	69.16	20240426	19520	-43.24	20230823	6550	69.16	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
115	20240607	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	11230	-600	5	-5.07	9825687260	862293	34.09	11870	11950	11050	15370	8290	11830	11394.73	0.42	1762	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1696	-3.78	2.91	12	5.71	-2971.00	3862.00	19520	20230823	-42.47	6550	20240426	71.45	14670	-23.45	20240604	6550	71.45	20240426	19520	-42.47	20230823	6550	71.45	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
116	20240607	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	11140	-690	5	-5.83	9051622130	793195	31.36	11870	11950	11050	15370	8290	11830	11411.49	0.42	4559	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1682	-3.75	2.88	12	5.25	-2971.00	3862.00	19520	20230823	-42.93	6550	20240426	70.08	14670	-24.06	20240604	6550	70.08	20240426	19520	-42.93	20230823	6550	70.08	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
117	20240607	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-480	5	-4.06	8022123080	701804	27.75	11870	11950	11050	15370	8290	11830	11430.60	0.42	16236	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1714	-3.82	2.94	12	4.65	-2971.00	3862.00	19520	20230823	-41.85	6550	20240426	73.28	14670	-22.63	20240604	6550	73.28	20240426	19520	-41.85	20230823	6550	73.28	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
118	20240607	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	11230	-600	5	-5.07	5939978920	519595	20.54	11870	11950	11120	15370	8290	11830	11431.78	0.42	30253	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1696	-3.78	2.91	12	3.44	-2971.00	3862.00	19520	20230823	-42.47	6550	20240426	71.45	14670	-23.45	20240604	6550	71.45	20240426	19520	-42.47	20230823	6550	71.45	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
119	20240607	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	11430	-400	5	-3.38	4941164380	430717	17.03	11870	11950	11120	15370	8290	11830	11471.78	0.42	3164	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1726	-3.85	2.96	12	2.85	-2971.00	3862.00	19520	20230823	-41.44	6550	20240426	74.50	14670	-22.09	20240604	6550	74.50	20240426	19520	-41.44	20230823	6550	74.50	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
120	20240607	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	11180	-650	5	-5.49	3911733070	340226	13.45	11870	11950	11120	15370	8290	11830	11497.25	0.42	-18118	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1688	-3.76	2.89	12	2.25	-2971.00	3862.00	19520	20230823	-42.73	6550	20240426	70.69	14670	-23.79	20240604	6550	70.69	20240426	19520	-42.73	20230823	6550	70.69	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
121	20240607	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	-60	5	-0.51	1302631710	112430	4.44	11870	11950	11320	15370	8290	11830	11585.71	0.42	2932	14096	12962	12396	11262	10696	12680	10980	75	3540	500	8040	10	1	15098668	1777	-3.96	3.05	12	0.74	-2971.00	3862.00	19520	20230823	-39.70	6550	20240426	79.69	14670	-19.77	20240604	6550	79.69	20240426	19520	-39.70	20230823	6550	79.69	20240426	0.60	N	314130	500	75 억	63371	N	N	0	N	N
122	20240605	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	-1380	5	-10.45	31651906850	2499473	16.35	12940	13530	11830	17170	9250	13210	12666.05	0.38	6008	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1786	-3.98	3.06	12	16.55	-2971.00	3862.00	19520	20230823	-39.40	6550	20240426	80.61	14670	-19.36	20240604	6550	80.61	20240426	19520	-39.40	20230823	6550	80.61	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
123	20240605	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-1160	5	-8.78	30691962600	2418774	15.82	12940	13530	11850	17170	9250	13210	12688.97	0.38	3433	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1819	-4.06	3.12	12	16.02	-2971.00	3862.00	19520	20230823	-38.27	6550	20240426	83.97	14670	-17.86	20240604	6550	83.97	20240426	19520	-38.27	20230823	6550	83.97	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
124	20240605	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-950	5	-7.19	28383571420	2228044	14.57	12940	13530	12100	17170	9250	13210	12739.15	0.38	9679	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1851	-4.13	3.17	12	14.76	-2971.00	3862.00	19520	20230823	-37.19	6550	20240426	87.18	14670	-16.43	20240604	6550	87.18	20240426	19520	-37.19	20230823	6550	87.18	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
125	20240605	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	-1030	5	-7.80	26720154610	2092254	13.69	12940	13530	12100	17170	9250	13210	12770.91	0.38	6936	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1839	-4.10	3.15	12	13.86	-2971.00	3862.00	19520	20230823	-37.60	6550	20240426	85.95	14670	-16.97	20240604	6550	85.95	20240426	19520	-37.60	20230823	6550	85.95	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
126	20240605	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-860	5	-6.51	24570835330	1917174	12.54	12940	13530	12100	17170	9250	13210	12816.09	0.38	10295	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1865	-4.16	3.20	12	12.70	-2971.00	3862.00	19520	20230823	-36.73	6550	20240426	88.55	14670	-15.81	20240604	6550	88.55	20240426	19520	-36.73	20230823	6550	88.55	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
127	20240605	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	-310	5	-2.35	21229009590	1654810	10.82	12940	13530	12100	17170	9250	13210	12828.58	0.38	28361	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1948	-4.34	3.34	12	10.96	-2971.00	3862.00	19520	20230823	-33.91	6550	20240426	96.95	14670	-12.07	20240604	6550	96.95	20240426	19520	-33.91	20230823	6550	96.95	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
128	20240605	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	-640	5	-4.84	13245187500	1041732	6.81	12940	13470	12100	17170	9250	13210	12714.40	0.38	66187	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1898	-4.23	3.25	12	6.90	-2971.00	3862.00	19520	20230823	-35.60	6550	20240426	91.91	14670	-14.31	20240604	6550	91.91	20240426	19520	-35.60	20230823	6550	91.91	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
129	20240605	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	-310	5	-2.35	4208659000	320515	2.10	12940	13470	12830	17170	9250	13210	13130.83	0.38	5742	17156	15182	12696	10722	8236	16170	11710	75	3960	500	8980	10	1	15098668	1948	-4.34	3.34	12	2.12	-2971.00	3862.00	19520	20230823	-33.91	6550	20240426	96.95	14670	-12.07	20240604	6550	96.95	20240426	19520	-33.91	20230823	6550	96.95	20240426	0.63	N	314130	500	75 억	57909	N	N	0	N	N
130	20240604	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	1370	2	11.57	197340826520	15211878	2126.34	11840	14670	10210	15390	8290	11840	12985.43	2.07	-153780	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	1995	-4.45	3.42	12	100.75	-2971.00	3862.00	19520	20230823	-32.33	6550	20240426	101.68	14670	-9.95	20240604	6550	101.68	20240426	19520	-32.33	20230823	6550	101.68	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
131	20240604	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	1320	2	11.15	194086834690	14966870	2092.09	11840	14670	10210	15390	8290	11840	12980.76	2.07	-162378	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	1987	-4.43	3.41	12	99.13	-2971.00	3862.00	19520	20230823	-32.58	6550	20240426	100.92	14670	-10.29	20240604	6550	100.92	20240426	19520	-32.58	20230823	6550	100.92	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
132	20240604	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	2220	2	18.75	182859020590	14137698	1976.19	11840	14670	10210	15390	8290	11840	12947.50	2.07	-162238	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	2123	-4.73	3.64	12	93.64	-2971.00	3862.00	19520	20230823	-27.97	6550	20240426	114.66	14670	-4.16	20240604	6550	114.66	20240426	19520	-27.97	20230823	6550	114.66	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
133	20240604	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	2180	2	18.41	165108865040	12851287	1796.37	11840	14670	10210	15390	8290	11840	12861.20	2.07	-159399	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	2117	-4.72	3.63	12	85.12	-2971.00	3862.00	19520	20230823	-28.18	6550	20240426	114.05	14670	-4.43	20240604	6550	114.05	20240426	19520	-28.18	20230823	6550	114.05	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
134	20240604	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	2450	2	20.69	149940590420	11760672	1643.92	11840	14670	10210	15390	8290	11840	12762.69	2.07	-162646	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	2158	-4.81	3.70	12	77.89	-2971.00	3862.00	19520	20230823	-26.79	6550	20240426	118.17	14670	-2.59	20240604	6550	118.17	20240426	19520	-26.79	20230823	6550	118.17	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
135	20240604	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	1170	2	9.88	106590198340	8649889	1209.09	11840	14200	10210	15390	8290	11840	12332.43	2.07	-137801	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	1964	-4.38	3.37	12	57.29	-2971.00	3862.00	19520	20230823	-33.35	6550	20240426	98.63	14200	-8.38	20240604	6550	98.63	20240426	19520	-33.35	20230823	6550	98.63	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
136	20240604	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-1100	5	-9.29	29110168890	2618023	365.95	11840	12000	10210	15390	8290	11840	11068.94	2.07	-124354	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	1622	-3.61	2.78	12	17.34	-2971.00	3862.00	19520	20230823	-44.98	6550	20240426	63.97	13850	-22.45	20240102	6550	63.97	20240426	19520	-44.98	20230823	6550	63.97	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
137	20240604	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-930	5	-7.85	16552841630	1446680	202.22	11840	12000	10710	15390	8290	11840	11388.79	2.07	-61229	11840	11840	11840	11840	11840	11840	11840	75	3550	500	8050	10	1	15098668	1647	-3.67	2.82	12	9.58	-2971.00	3862.00	19520	20230823	-44.11	6550	20240426	66.56	13850	-21.23	20240102	6550	66.56	20240426	19520	-44.11	20230823	6550	66.56	20240426	0.64	N	314130	500	75 억	313046	N	N	0	N	N
138	20240603	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8470336000	715400	562.74	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5561	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.74	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
139	20240603	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8464463360	714904	562.35	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5666	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.73	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
140	20240603	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8447911040	713506	561.25	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5666	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.73	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
141	20240603	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8410319040	710331	558.76	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5666	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.70	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
142	20240603	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8383454080	708062	556.97	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5666	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.69	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
143	20240603	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8334850880	703957	553.74	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5666	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.66	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
144	20240603	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	8253415360	697079	548.33	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5666	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.62	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N
145	20240603	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	2730	1	29.97	7388029760	623989	490.84	11840	11840	11840	11840	6380	9110	11840.00	1.45	-5312	9896	9502	9306	8912	8716	9405	8815	75	2730	500	6190	10	1	15098668	1788	-3.99	3.07	12	4.13	-2971.00	3862.00	19520	20230823	-39.34	6550	20240426	80.76	13850	-14.51	20240102	6550	80.76	20240426	19520	-39.34	20230823	6550	80.76	20240426	0.84	N	314130	500	75 억	219616	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History