KissMeData/034940/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 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	investmentCareful	shortOverheated
2	20240628	160431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	32	2	2.18	49331190	33221	39.72	1468	1509	1467	1908	1028	1468	1484.94	0.63	1808	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	465	-4.42	1.13	12	0.11	-339.00	1323.00	2410	20231110	-37.76	1433	20240627	4.68	2015	-25.56	20240102	1433	4.68	20240627	2410	-37.76	20231110	1433	4.68	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
3	20240628	150439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	35	2	2.38	45245654	30497	36.47	1468	1509	1467	1908	1028	1468	1483.61	0.63	1896	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	466	-4.43	1.14	12	0.10	-339.00	1323.00	2410	20231110	-37.63	1433	20240627	4.88	2015	-25.41	20240102	1433	4.88	20240627	2410	-37.63	20231110	1433	4.88	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
4	20240628	140437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1486	18	2	1.23	36923273	24937	29.82	1468	1509	1467	1908	1028	1468	1480.66	0.63	2311	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	460	-4.38	1.12	12	0.08	-339.00	1323.00	2410	20231110	-38.34	1433	20240627	3.70	2015	-26.25	20240102	1433	3.70	20240627	2410	-38.34	20231110	1433	3.70	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
5	20240628	130438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1494	26	2	1.77	36635737	24744	29.59	1468	1509	1467	1908	1028	1468	1480.59	0.63	2314	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	463	-4.41	1.13	12	0.08	-339.00	1323.00	2410	20231110	-38.01	1433	20240627	4.26	2015	-25.86	20240102	1433	4.26	20240627	2410	-38.01	20231110	1433	4.26	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
6	20240628	120437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1485	17	2	1.16	35882824	24237	28.98	1468	1509	1467	1908	1028	1468	1480.50	0.63	1809	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	460	-4.38	1.12	12	0.08	-339.00	1323.00	2410	20231110	-38.38	1433	20240627	3.63	2015	-26.30	20240102	1433	3.63	20240627	2410	-38.38	20231110	1433	3.63	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
7	20240628	110432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	41	2	2.79	33075604	22347	26.72	1468	1509	1467	1908	1028	1468	1480.09	0.63	333	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	467	-4.45	1.14	12	0.07	-339.00	1323.00	2410	20231110	-37.39	1433	20240627	5.30	2015	-25.11	20240102	1433	5.30	20240627	2410	-37.39	20231110	1433	5.30	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
8	20240628	100430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1481	13	2	0.89	8169323	5523	6.60	1468	1492	1467	1908	1028	1468	1479.15	0.63	284	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	459	-4.37	1.12	12	0.02	-339.00	1323.00	2410	20231110	-38.55	1433	20240627	3.35	2015	-26.50	20240102	1433	3.35	20240627	2410	-38.55	20231110	1433	3.35	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
9	20240628	090430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1483	15	2	1.02	1883742	1278	1.53	1468	1484	1468	1908	1028	1468	1473.98	0.63	412	1547	1507	1470	1430	1393	1527	1450	155	440	500	1020	1	1	30979827	459	-4.37	1.12	12	0.00	-339.00	1323.00	2410	20231110	-38.46	1433	20240627	3.49	2015	-26.40	20240102	1433	3.49	20240627	2410	-38.46	20231110	1433	3.49	20240627	0.38	N	034940	500	154 억	194132	N	N	N	N
10	20240627	160425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1468	20	2	1.38	122922931	83592	692.90	1448	1510	1433	1882	1014	1448	1470.51	0.63	-681	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	455	-4.33	1.11	12	0.27	-339.00	1323.00	2410	20231110	-39.09	1433	20240627	2.44	2015	-27.15	20240102	1433	2.44	20240627	2410	-39.09	20231110	1433	2.44	20240627	0.39	N	034940	500	154 억	194813	N	N	N	N
11	20240627	150431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1487	39	2	2.69	121151495	82386	682.91	1448	1510	1433	1882	1014	1448	1470.53	0.63	-690	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	461	-4.39	1.12	12	0.27	-339.00	1323.00	2410	20231110	-38.30	1433	20240627	3.77	2015	-26.20	20240102	1433	3.77	20240627	2410	-38.30	20231110	1433	3.77	20240627	0.39	N	034940	500	154 억	194813	N	N	N	N
12	20240627	140428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1488	40	2	2.76	117214506	79741	660.98	1448	1510	1433	1882	1014	1448	1469.94	0.63	-568	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	461	-4.39	1.12	12	0.26	-339.00	1323.00	2410	20231110	-38.26	1433	20240627	3.84	2015	-26.15	20240102	1433	3.84	20240627	2410	-38.26	20231110	1433	3.84	20240627	0.39	N	034940	500	154 억	194813	N	N	N	N
13	20240627	130429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1505	57	2	3.94	110856368	75501	625.84	1448	1510	1433	1882	1014	1448	1468.28	0.63	-752	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	466	-4.44	1.14	12	0.24	-339.00	1323.00	2410	20231110	-37.55	1433	20240627	5.02	2015	-25.31	20240102	1433	5.02	20240627	2410	-37.55	20231110	1433	5.02	20240627	0.39	N	034940	500	154 억	194813	N	N	N	N
14	20240627	120430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1464	16	2	1.10	74802130	51422	426.24	1448	1500	1433	1882	1014	1448	1454.67	0.63	-444	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	454	-4.32	1.11	12	0.17	-339.00	1323.00	2410	20231110	-39.25	1433	20240627	2.16	2015	-27.34	20240102	1433	2.16	20240627	2410	-39.25	20231110	1433	2.16	20240627	0.39	N	034940	500	154 억	194813	N	N	N	N
15	20240627	110429	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1449	1	2	0.07	39877931	27663	229.30	1448	1454	1433	1882	1014	1448	1441.56	0.63	439	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	449	-4.27	1.10	12	0.09	-339.00	1323.00	2410	20231110	-39.88	1433	20240627	1.12	2015	-28.09	20240102	1433	1.12	20240627	2410	-39.88	20231110	1433	1.12	20240627	0.39	N	034940	500	154 억	194813	N	N	N	N
16	20240627	100429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	2	2	0.14	3687080	2546	21.10	1448	1454	1448	1882	1014	1448	1448.19	0.63	-2	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	449	-4.28	1.10	12	0.01	-339.00	1323.00	2410	20231110	-39.83	1445	20240624	0.35	2015	-28.04	20240102	1445	0.35	20240624	2410	-39.83	20231110	1445	0.35	20240624	0.39	N	034940	500	154 억	194813	N	N	N	N
17	20240627	090429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	0	3	0.00	558928	386	3.20	1448	1448	1448	1882	1014	1448	1448.00	0.63	0	1458	1453	1450	1445	1442	1451	1443	155	434	500	1010	1	1	30979827	449	-4.27	1.09	12	0.00	-339.00	1323.00	2410	20231110	-39.92	1445	20240624	0.21	2015	-28.14	20240102	1445	0.21	20240624	2410	-39.92	20231110	1445	0.21	20240624	0.39	N	034940	500	154 억	194813	N	N	N	N
18	20240626	160428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	-7	5	-0.48	17479657	12064	24.60	1455	1455	1447	1891	1019	1455	1448.91	0.63	-79	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	449	-4.27	1.09	12	0.04	-339.00	1323.00	2410	20231110	-39.92	1445	20240624	0.21	2015	-28.14	20240102	1445	0.21	20240624	2410	-39.92	20231110	1445	0.21	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
19	20240626	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	-7	5	-0.48	14925175	10300	21.00	1455	1455	1447	1891	1019	1455	1449.05	0.63	-1	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	449	-4.27	1.09	12	0.03	-339.00	1323.00	2410	20231110	-39.92	1445	20240624	0.21	2015	-28.14	20240102	1445	0.21	20240624	2410	-39.92	20231110	1445	0.21	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
20	20240626	140428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1452	-3	5	-0.21	11290538	7791	15.89	1455	1455	1447	1891	1019	1455	1449.18	0.63	-51	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	450	-4.28	1.10	12	0.03	-339.00	1323.00	2410	20231110	-39.75	1445	20240624	0.48	2015	-27.94	20240102	1445	0.48	20240624	2410	-39.75	20231110	1445	0.48	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
21	20240626	130430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1452	-3	5	-0.21	11080215	7646	15.59	1455	1455	1447	1891	1019	1455	1449.15	0.63	-47	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	450	-4.28	1.10	12	0.02	-339.00	1323.00	2410	20231110	-39.75	1445	20240624	0.48	2015	-27.94	20240102	1445	0.48	20240624	2410	-39.75	20231110	1445	0.48	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
22	20240626	120428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	-7	5	-0.48	8249293	5691	11.60	1455	1455	1447	1891	1019	1455	1449.53	0.63	-33	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	449	-4.27	1.09	12	0.02	-339.00	1323.00	2410	20231110	-39.92	1445	20240624	0.21	2015	-28.14	20240102	1445	0.21	20240624	2410	-39.92	20231110	1445	0.21	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
23	20240626	110429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1454	-1	5	-0.07	7748005	5345	10.90	1455	1455	1447	1891	1019	1455	1449.58	0.63	-25	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	450	-4.29	1.10	12	0.02	-339.00	1323.00	2410	20231110	-39.67	1445	20240624	0.62	2015	-27.84	20240102	1445	0.62	20240624	2410	-39.67	20231110	1445	0.62	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
24	20240626	100429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1454	-1	5	-0.07	6422208	4431	9.03	1455	1455	1447	1891	1019	1455	1449.38	0.63	-25	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	450	-4.29	1.10	12	0.01	-339.00	1323.00	2410	20231110	-39.67	1445	20240624	0.62	2015	-27.84	20240102	1445	0.62	20240624	2410	-39.67	20231110	1445	0.62	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
25	20240626	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	0	3	0.00	1483465	1023	2.09	1455	1455	1450	1891	1019	1455	1450.11	0.63	0	1468	1461	1453	1446	1438	1465	1450	155	436	500	1010	1	1	30979827	451	-4.29	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.63	1445	20240624	0.69	2015	-27.79	20240102	1445	0.69	20240624	2410	-39.63	20231110	1445	0.69	20240624	0.41	N	034940	500	154 억	194892	N	N	N	N
26	20240625	160427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1455	5	2	0.34	69938399	48143	287.20	1448	1460	1445	1885	1015	1450	1452.72	0.63	187	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	451	-4.29	1.10	12	0.16	-339.00	1323.00	2410	20231110	-39.63	1445	20240625	0.69	2015	-27.79	20240102	1445	0.69	20240625	2410	-39.63	20231110	1445	0.69	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
27	20240625	150428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1456	6	2	0.41	63808313	43929	262.06	1448	1460	1445	1885	1015	1450	1452.53	0.63	-3	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	451	-4.29	1.10	12	0.14	-339.00	1323.00	2410	20231110	-39.59	1445	20240625	0.76	2015	-27.74	20240102	1445	0.76	20240625	2410	-39.59	20231110	1445	0.76	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
28	20240625	140428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1460	10	2	0.69	61601018	42414	253.02	1448	1460	1445	1885	1015	1450	1452.37	0.63	522	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	452	-4.31	1.10	12	0.14	-339.00	1323.00	2410	20231110	-39.42	1445	20240625	1.04	2015	-27.54	20240102	1445	1.04	20240625	2410	-39.42	20231110	1445	1.04	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
29	20240625	130428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1450	0	3	0.00	33136386	22872	136.44	1448	1450	1445	1885	1015	1450	1448.78	0.63	169	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	449	-4.28	1.10	12	0.07	-339.00	1323.00	2410	20231110	-39.83	1445	20240625	0.35	2015	-28.04	20240102	1445	0.35	20240625	2410	-39.83	20231110	1445	0.35	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
30	20240625	120430	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1447	-3	5	-0.21	13465998	9303	55.50	1448	1450	1445	1885	1015	1450	1447.49	0.63	-45	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	448	-4.27	1.09	12	0.03	-339.00	1323.00	2410	20231110	-39.96	1445	20240625	0.14	2015	-28.19	20240102	1445	0.14	20240625	2410	-39.96	20231110	1445	0.14	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
31	20240625	110431	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1446	-4	5	-0.28	7741023	5347	31.90	1448	1450	1445	1885	1015	1450	1447.73	0.63	-45	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	448	-4.27	1.09	12	0.02	-339.00	1323.00	2410	20231110	-40.00	1445	20240625	0.07	2015	-28.24	20240102	1445	0.07	20240625	2410	-40.00	20231110	1445	0.07	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
32	20240625	100428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1449	-1	5	-0.07	6594043	4554	27.17	1448	1450	1445	1885	1015	1450	1447.97	0.63	-45	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	449	-4.27	1.10	12	0.01	-339.00	1323.00	2410	20231110	-39.88	1445	20240625	0.28	2015	-28.09	20240102	1445	0.28	20240625	2410	-39.88	20231110	1445	0.28	20240625	0.41	N	034940	500	154 억	194705	N	N	N	N
33	20240625	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	0	3	0.00	1285254	887	5.29	1448	1450	1448	1885	1015	1450	1448.99	0.63	0	1489	1469	1457	1437	1425	1463	1431	155	435	500	1010	1	1	30979827	449	-4.28	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.83	1445	20240624	0.35	2015	-28.04	20240102	1445	0.35	20240624	2410	-39.83	20231110	1445	0.35	20240624	0.41	N	034940	500	154 억	194705	N	N	N	N
34	20240624	160426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1450	-1	5	-0.07	24387795	16761	101.44	1451	1477	1445	1886	1016	1451	1455.03	0.63	-493	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	449	-4.28	1.10	12	0.05	-339.00	1323.00	2410	20231110	-39.83	1445	20240624	0.35	2015	-28.04	20240102	1445	0.35	20240624	2410	-39.83	20231110	1445	0.35	20240624	0.42	N	034940	500	154 억	195198	N	N	N	N
35	20240624	150427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1447	-4	5	-0.28	23720318	16301	98.66	1451	1477	1445	1886	1016	1451	1455.14	0.63	-440	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	448	-4.27	1.09	12	0.05	-339.00	1323.00	2410	20231110	-39.96	1445	20240624	0.14	2015	-28.19	20240102	1445	0.14	20240624	2410	-39.96	20231110	1445	0.14	20240624	0.42	N	034940	500	154 억	195198	N	N	N	N
36	20240624	140427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1458	7	2	0.48	10525085	7209	43.63	1451	1477	1451	1886	1016	1451	1459.99	0.63	-509	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	452	-4.30	1.10	12	0.02	-339.00	1323.00	2410	20231110	-39.50	1449	20240620	0.62	2015	-27.64	20240102	1449	0.62	20240620	2410	-39.50	20231110	1449	0.62	20240620	0.42	N	034940	500	154 억	195198	N	N	N	N
37	20240624	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1464	13	2	0.90	9861114	6754	40.88	1451	1477	1451	1886	1016	1451	1460.04	0.63	-509	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	454	-4.32	1.11	12	0.02	-339.00	1323.00	2410	20231110	-39.25	1449	20240620	1.04	2015	-27.34	20240102	1449	1.04	20240620	2410	-39.25	20231110	1449	1.04	20240620	0.42	N	034940	500	154 억	195198	N	N	N	N
38	20240624	120427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	15	2	1.03	9421814	6454	39.06	1451	1477	1451	1886	1016	1451	1459.84	0.63	-422	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	454	-4.32	1.11	12	0.02	-339.00	1323.00	2410	20231110	-39.17	1449	20240620	1.17	2015	-27.25	20240102	1449	1.17	20240620	2410	-39.17	20231110	1449	1.17	20240620	0.42	N	034940	500	154 억	195198	N	N	N	N
39	20240624	110428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1459	8	2	0.55	6291330	4314	26.11	1451	1477	1451	1886	1016	1451	1458.35	0.63	-171	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	452	-4.30	1.10	12	0.01	-339.00	1323.00	2410	20231110	-39.46	1449	20240620	0.69	2015	-27.59	20240102	1449	0.69	20240620	2410	-39.46	20231110	1449	0.69	20240620	0.42	N	034940	500	154 억	195198	N	N	N	N
40	20240624	100427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1468	17	2	1.17	3908765	2681	16.23	1451	1477	1451	1886	1016	1451	1457.95	0.63	-171	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	455	-4.33	1.11	12	0.01	-339.00	1323.00	2410	20231110	-39.09	1449	20240620	1.31	2015	-27.15	20240102	1449	1.31	20240620	2410	-39.09	20231110	1449	1.31	20240620	0.42	N	034940	500	154 억	195198	N	N	N	N
41	20240624	090427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	0	3	0.00	2902	2	0.01	1451	1451	1451	1886	1016	1451	1451.00	0.63	0	1471	1460	1455	1444	1439	1458	1442	155	435	500	1010	1	1	30979827	450	-4.28	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.79	1449	20240620	0.14	2015	-27.99	20240102	1449	0.14	20240620	2410	-39.79	20231110	1449	0.14	20240620	0.42	N	034940	500	154 억	195198	N	N	N	N
42	20240621	160414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	-15	5	-1.02	23888824	16421	30.12	1466	1466	1450	1905	1027	1466	1454.77	0.63	-177	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	450	-4.28	1.10	12	0.05	-339.00	1323.00	2410	20231110	-39.79	1449	20240620	0.14	2015	-27.99	20240102	1449	0.14	20240620	2410	-39.79	20231110	1449	0.14	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
43	20240621	150413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1454	-12	5	-0.82	18267547	12547	23.02	1466	1466	1450	1905	1027	1466	1455.93	0.63	-44	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	450	-4.29	1.10	12	0.04	-339.00	1323.00	2410	20231110	-39.67	1449	20240620	0.35	2015	-27.84	20240102	1449	0.35	20240620	2410	-39.67	20231110	1449	0.35	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
44	20240621	140414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1460	-6	5	-0.41	17004354	11678	21.42	1466	1466	1450	1905	1027	1466	1456.10	0.63	-116	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	452	-4.31	1.10	12	0.04	-339.00	1323.00	2410	20231110	-39.42	1449	20240620	0.76	2015	-27.54	20240102	1449	0.76	20240620	2410	-39.42	20231110	1449	0.76	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
45	20240621	130414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	-15	5	-1.02	15428775	10598	19.44	1466	1466	1450	1905	1027	1466	1455.82	0.63	-124	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	450	-4.28	1.10	12	0.03	-339.00	1323.00	2410	20231110	-39.79	1449	20240620	0.14	2015	-27.99	20240102	1449	0.14	20240620	2410	-39.79	20231110	1449	0.14	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
46	20240621	120416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1462	-4	5	-0.27	4922589	3373	6.19	1466	1466	1451	1905	1027	1466	1459.41	0.63	-179	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	453	-4.31	1.11	12	0.01	-339.00	1323.00	2410	20231110	-39.34	1449	20240620	0.90	2015	-27.44	20240102	1449	0.90	20240620	2410	-39.34	20231110	1449	0.90	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
47	20240621	110415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	0	3	0.00	4448702	3049	5.59	1466	1466	1451	1905	1027	1466	1459.07	0.63	-93	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	454	-4.32	1.11	12	0.01	-339.00	1323.00	2410	20231110	-39.17	1449	20240620	1.17	2015	-27.25	20240102	1449	1.17	20240620	2410	-39.17	20231110	1449	1.17	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
48	20240621	100413	57	100.00	KOSDAQ		제약	N	N	N	N	N	1460	-6	5	-0.41	1225095	843	1.55	1466	1466	1451	1905	1027	1466	1453.26	0.63	52	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	452	-4.31	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.42	1449	20240620	0.76	2015	-27.54	20240102	1449	0.76	20240620	2410	-39.42	20231110	1449	0.76	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
49	20240621	090416	57	100.00	KOSDAQ		제약	N	N	N	N	N	1466	0	3	0.00	17592	12	0.02	1466	1466	1466	1905	1027	1466	1466.00	0.63	-1	1477	1471	1460	1454	1443	1474	1457	155	439	500	1020	1	1	30979827	454	-4.32	1.11	12	0.00	-339.00	1323.00	2410	20231110	-39.17	1449	20240620	1.17	2015	-27.25	20240102	1449	1.17	20240620	2410	-39.17	20231110	1449	1.17	20240620	0.42	N	034940	500	154 억	195375	N	N	N	N
50	20240620	160414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1466	5	2	0.34	79019027	54314	177.89	1461	1466	1449	1899	1023	1461	1454.85	0.63	1574	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	454	-4.32	1.11	12	0.18	-339.00	1323.00	2410	20231110	-39.17	1449	20240620	1.17	2015	-27.25	20240102	1449	1.17	20240620	2410	-39.17	20231110	1449	1.17	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
51	20240620	150414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1449	-12	5	-0.82	65750962	45203	148.05	1461	1464	1449	1899	1023	1461	1454.57	0.63	2731	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	449	-4.27	1.10	12	0.15	-339.00	1323.00	2410	20231110	-39.88	1449	20240620	0.00	2015	-28.09	20240102	1449	0.00	20240620	2410	-39.88	20231110	1449	0.00	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
52	20240620	140413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1457	-4	5	-0.27	41874383	28775	94.25	1461	1464	1450	1899	1023	1461	1455.23	0.63	597	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	451	-4.30	1.10	12	0.09	-339.00	1323.00	2410	20231110	-39.54	1450	20240620	0.48	2015	-27.69	20240102	1450	0.48	20240620	2410	-39.54	20231110	1450	0.48	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
53	20240620	130414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1462	1	2	0.07	37623220	25864	84.71	1461	1464	1450	1899	1023	1461	1454.66	0.63	596	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	453	-4.31	1.11	12	0.08	-339.00	1323.00	2410	20231110	-39.34	1450	20240620	0.83	2015	-27.44	20240102	1450	0.83	20240620	2410	-39.34	20231110	1450	0.83	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
54	20240620	120413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1453	-8	5	-0.55	36654731	25201	82.54	1461	1464	1450	1899	1023	1461	1454.50	0.63	621	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	450	-4.29	1.10	12	0.08	-339.00	1323.00	2410	20231110	-39.71	1450	20240620	0.21	2015	-27.89	20240102	1450	0.21	20240620	2410	-39.71	20231110	1450	0.21	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
55	20240620	110414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1459	-2	5	-0.14	32889909	22615	74.07	1461	1461	1450	1899	1023	1461	1454.34	0.63	602	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	452	-4.30	1.10	12	0.07	-339.00	1323.00	2410	20231110	-39.46	1450	20240620	0.62	2015	-27.59	20240102	1450	0.62	20240620	2410	-39.46	20231110	1450	0.62	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
56	20240620	100414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1459	-2	5	-0.14	21629742	14887	48.76	1461	1461	1450	1899	1023	1461	1452.93	0.63	926	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	452	-4.30	1.10	12	0.05	-339.00	1323.00	2410	20231110	-39.46	1450	20240620	0.62	2015	-27.59	20240102	1450	0.62	20240620	2410	-39.46	20231110	1450	0.62	20240620	0.42	N	034940	500	154 억	193801	N	N	N	N
57	20240620	090419	57	100.00	KOSDAQ		제약	N	N	N	N	N	1460	-1	5	-0.07	1441657	987	3.23	1461	1461	1460	1899	1023	1461	1460.65	0.63	257	1490	1475	1463	1448	1436	1483	1456	155	438	500	1020	1	1	30979827	452	-4.31	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.42	1451	20240619	0.62	2015	-27.54	20240102	1451	0.62	20240619	2410	-39.42	20231110	1451	0.62	20240619	0.42	N	034940	500	154 억	193801	N	N	N	N
58	20240619	160412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1461	-13	5	-0.88	44654838	30532	80.33	1453	1478	1451	1916	1032	1474	1462.56	0.62	2195	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	453	-4.31	1.10	12	0.10	-339.00	1323.00	2410	20231110	-39.38	1451	20240619	0.69	2015	-27.49	20240102	1451	0.69	20240619	2410	-39.38	20231110	1451	0.69	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
59	20240619	150411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1463	-11	5	-0.75	42128127	28808	75.79	1453	1478	1451	1916	1032	1474	1462.38	0.62	2227	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	453	-4.32	1.11	12	0.09	-339.00	1323.00	2410	20231110	-39.29	1451	20240619	0.83	2015	-27.39	20240102	1451	0.83	20240619	2410	-39.29	20231110	1451	0.83	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
60	20240619	140414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1463	-11	5	-0.75	38814974	26549	69.85	1453	1478	1451	1916	1032	1474	1462.01	0.62	2292	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	453	-4.32	1.11	12	0.09	-339.00	1323.00	2410	20231110	-39.29	1451	20240619	0.83	2015	-27.39	20240102	1451	0.83	20240619	2410	-39.29	20231110	1451	0.83	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
61	20240619	130412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1468	-6	5	-0.41	35427626	24235	63.76	1453	1478	1451	1916	1032	1474	1461.84	0.62	2295	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	455	-4.33	1.11	12	0.08	-339.00	1323.00	2410	20231110	-39.09	1451	20240619	1.17	2015	-27.15	20240102	1451	1.17	20240619	2410	-39.09	20231110	1451	1.17	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
62	20240619	120410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1461	-13	5	-0.88	33169317	22698	59.72	1453	1478	1451	1916	1032	1474	1461.33	0.62	2730	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	453	-4.31	1.10	12	0.07	-339.00	1323.00	2410	20231110	-39.38	1451	20240619	0.69	2015	-27.49	20240102	1451	0.69	20240619	2410	-39.38	20231110	1451	0.69	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
63	20240619	110413	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1474	0	3	0.00	27940369	19122	50.31	1453	1478	1451	1916	1032	1474	1461.16	0.62	2682	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	457	-4.35	1.11	12	0.06	-339.00	1323.00	2410	20231110	-38.84	1451	20240619	1.59	2015	-26.85	20240102	1451	1.59	20240619	2410	-38.84	20231110	1451	1.59	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
64	20240619	100414	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1474	0	3	0.00	24822283	17004	44.74	1453	1474	1451	1916	1032	1474	1459.79	0.62	2997	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	457	-4.35	1.11	12	0.05	-339.00	1323.00	2410	20231110	-38.84	1451	20240619	1.59	2015	-26.85	20240102	1451	1.59	20240619	2410	-38.84	20231110	1451	1.59	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
65	20240619	090419	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1464	-10	5	-0.68	9628494	6617	17.41	1453	1464	1451	1916	1032	1474	1455.11	0.62	2482	1516	1495	1474	1453	1432	1484	1442	155	442	500	1030	1	1	30979827	454	-4.32	1.11	12	0.02	-339.00	1323.00	2410	20231110	-39.25	1451	20240619	0.90	2015	-27.34	20240102	1451	0.90	20240619	2410	-39.25	20231110	1451	0.90	20240619	0.43	N	034940	500	154 억	191537	N	N	N	N
66	20240618	160410	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1474	-19	5	-1.27	56174889	38010	142.52	1491	1495	1453	1940	1046	1493	1477.90	0.62	-293	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	457	-4.35	1.11	12	0.12	-339.00	1323.00	2410	20231110	-38.84	1453	20240618	1.45	2015	-26.85	20240102	1453	1.45	20240618	2410	-38.84	20231110	1453	1.45	20240618	0.43	N	034940	500	154 억	191830	N	N	N	N
67	20240618	150407	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1479	-14	5	-0.94	53125562	35946	134.78	1491	1495	1453	1940	1046	1493	1477.93	0.62	-46	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	458	-4.36	1.12	12	0.12	-339.00	1323.00	2410	20231110	-38.63	1453	20240618	1.79	2015	-26.60	20240102	1453	1.79	20240618	2410	-38.63	20231110	1453	1.79	20240618	0.43	N	034940	500	154 억	191830	N	N	N	N
68	20240618	140408	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1483	-10	5	-0.67	45079757	30514	114.41	1491	1495	1453	1940	1046	1493	1477.35	0.62	-86	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	459	-4.37	1.12	12	0.10	-339.00	1323.00	2410	20231110	-38.46	1453	20240618	2.06	2015	-26.40	20240102	1453	2.06	20240618	2410	-38.46	20231110	1453	2.06	20240618	0.43	N	034940	500	154 억	191830	N	N	N	N
69	20240618	130412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1467	-26	5	-1.74	35619743	24100	90.36	1491	1495	1453	1940	1046	1493	1478.00	0.62	-386	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	454	-4.33	1.11	12	0.08	-339.00	1323.00	2410	20231110	-39.13	1453	20240618	0.96	2015	-27.20	20240102	1453	0.96	20240618	2410	-39.13	20231110	1453	0.96	20240618	0.43	N	034940	500	154 억	191830	N	N	N	N
70	20240618	120411	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1476	-17	5	-1.14	28307635	19114	71.67	1491	1495	1453	1940	1046	1493	1480.99	0.62	-385	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	457	-4.35	1.12	12	0.06	-339.00	1323.00	2410	20231110	-38.76	1453	20240618	1.58	2015	-26.75	20240102	1453	1.58	20240618	2410	-38.76	20231110	1453	1.58	20240618	0.43	N	034940	500	154 억	191830	N	N	N	N
71	20240618	110409	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1472	-21	5	-1.41	22684978	15295	57.35	1491	1495	1453	1940	1046	1493	1483.16	0.62	-444	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	456	-4.34	1.11	12	0.05	-339.00	1323.00	2410	20231110	-38.92	1453	20240618	1.31	2015	-26.95	20240102	1453	1.31	20240618	2410	-38.92	20231110	1453	1.31	20240618	0.43	N	034940	500	154 억	191830	N	N	N	N
72	20240618	100411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	-1	5	-0.07	14288914	9596	35.98	1491	1495	1480	1940	1046	1493	1489.05	0.62	-388	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	462	-4.40	1.13	12	0.03	-339.00	1323.00	2410	20231110	-38.09	1467	20240614	1.70	2015	-25.96	20240102	1467	1.70	20240614	2410	-38.09	20231110	1467	1.70	20240614	0.43	N	034940	500	154 억	191830	N	N	N	N
73	20240618	090414	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	-3	5	-0.20	4041461	2711	10.16	1491	1491	1490	1940	1046	1493	1490.76	0.62	-307	1519	1505	1490	1476	1461	1498	1469	155	447	500	1040	1	1	30979827	462	-4.40	1.13	12	0.01	-339.00	1323.00	2410	20231110	-38.17	1467	20240614	1.57	2015	-26.05	20240102	1467	1.57	20240614	2410	-38.17	20231110	1467	1.57	20240614	0.43	N	034940	500	154 억	191830	N	N	N	N
74	20240617	160407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	5	2	0.34	39645069	26669	35.30	1504	1504	1475	1934	1042	1488	1486.56	0.63	-2381	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	463	-4.40	1.13	12	0.09	-339.00	1323.00	2410	20231110	-38.05	1467	20240614	1.77	2015	-25.91	20240102	1467	1.77	20240614	2410	-38.05	20231110	1467	1.77	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
75	20240617	150412	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	4	2	0.27	35283626	23747	31.43	1504	1504	1475	1934	1042	1488	1485.81	0.63	-2381	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	462	-4.40	1.13	12	0.08	-339.00	1323.00	2410	20231110	-38.09	1467	20240614	1.70	2015	-25.96	20240102	1467	1.70	20240614	2410	-38.09	20231110	1467	1.70	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
76	20240617	140405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1489	1	2	0.07	32837023	22104	29.26	1504	1504	1475	1934	1042	1488	1485.57	0.63	-2244	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	461	-4.39	1.13	12	0.07	-339.00	1323.00	2410	20231110	-38.22	1467	20240614	1.50	2015	-26.10	20240102	1467	1.50	20240614	2410	-38.22	20231110	1467	1.50	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
77	20240617	130406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1487	-1	5	-0.07	28643200	19286	25.53	1504	1504	1475	1934	1042	1488	1485.18	0.63	-2244	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	461	-4.39	1.12	12	0.06	-339.00	1323.00	2410	20231110	-38.30	1467	20240614	1.36	2015	-26.20	20240102	1467	1.36	20240614	2410	-38.30	20231110	1467	1.36	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
78	20240617	120406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1486	-2	5	-0.13	24862638	16737	22.15	1504	1504	1475	1934	1042	1488	1485.49	0.63	-2313	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	460	-4.38	1.12	12	0.05	-339.00	1323.00	2410	20231110	-38.34	1467	20240614	1.30	2015	-26.25	20240102	1467	1.30	20240614	2410	-38.34	20231110	1467	1.30	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
79	20240617	110404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1485	-3	5	-0.20	24280094	16345	21.63	1504	1504	1475	1934	1042	1488	1485.48	0.63	-2313	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	460	-4.38	1.12	12	0.05	-339.00	1323.00	2410	20231110	-38.38	1467	20240614	1.23	2015	-26.30	20240102	1467	1.23	20240614	2410	-38.38	20231110	1467	1.23	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
80	20240617	100407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1491	3	2	0.20	15885352	10684	14.14	1504	1504	1475	1934	1042	1488	1486.84	0.63	-2233	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	462	-4.40	1.13	12	0.03	-339.00	1323.00	2410	20231110	-38.13	1467	20240614	1.64	2015	-26.00	20240102	1467	1.64	20240614	2410	-38.13	20231110	1467	1.64	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
81	20240617	090407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1501	13	2	0.87	2312270	1539	2.04	1504	1504	1495	1934	1042	1488	1502.45	0.63	-297	1530	1509	1488	1467	1446	1498	1456	155	446	500	1040	1	1	30979827	465	-4.43	1.13	12	0.00	-339.00	1323.00	2410	20231110	-37.72	1467	20240614	2.32	2015	-25.51	20240102	1467	2.32	20240614	2410	-37.72	20231110	1467	2.32	20240614	0.44	N	034940	500	154 억	194211	N	N	N	N
82	20240614	160336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1488	-18	5	-1.20	112524259	75551	198.14	1507	1509	1467	1957	1055	1506	1489.38	0.62	1171	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	461	-4.39	1.12	12	0.24	-339.00	1323.00	2410	20231110	-38.26	1467	20240614	1.43	2015	-26.15	20240102	1467	1.43	20240614	2410	-38.26	20231110	1467	1.43	20240614	0.44	N	034940	500	154 억	193040	N	N	N	N
83	20240614	150336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1485	-21	5	-1.39	105609499	70895	185.93	1507	1509	1467	1957	1055	1506	1489.66	0.62	1364	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	460	-4.38	1.12	12	0.23	-339.00	1323.00	2410	20231110	-38.38	1467	20240614	1.23	2015	-26.30	20240102	1467	1.23	20240614	2410	-38.38	20231110	1467	1.23	20240614	0.44	N	034940	500	154 억	193040	N	N	N	N
84	20240614	140336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1486	-20	5	-1.33	78891032	52835	138.57	1507	1509	1486	1957	1055	1506	1493.16	0.62	323	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	460	-4.38	1.12	12	0.17	-339.00	1323.00	2410	20231110	-38.34	1486	20240614	0.00	2015	-26.25	20240102	1486	0.00	20240614	2410	-38.34	20231110	1486	0.00	20240614	0.44	N	034940	500	154 억	193040	N	N	N	N
85	20240614	130336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1500	-6	5	-0.40	43913222	29380	77.05	1507	1509	1490	1957	1055	1506	1494.66	0.62	323	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	465	-4.42	1.13	12	0.09	-339.00	1323.00	2410	20231110	-37.76	1490	20240614	0.67	2015	-25.56	20240102	1490	0.67	20240614	2410	-37.76	20231110	1490	0.67	20240614	0.44	N	034940	500	154 억	193040	N	N	N	N
86	20240614	120338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1501	-5	5	-0.33	39762208	26608	69.78	1507	1509	1490	1957	1055	1506	1494.37	0.62	50	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	465	-4.43	1.13	12	0.09	-339.00	1323.00	2410	20231110	-37.72	1490	20240614	0.74	2015	-25.51	20240102	1490	0.74	20240614	2410	-37.72	20231110	1490	0.74	20240614	0.44	N	034940	500	154 억	193040	N	N	N	N
87	20240614	110400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1492	-14	5	-0.93	25685865	17184	45.07	1507	1509	1491	1957	1055	1506	1494.75	0.62	-91	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	462	-4.40	1.13	12	0.06	-339.00	1323.00	2410	20231110	-38.09	1490	20240607	0.13	2015	-25.96	20240102	1490	0.13	20240607	2410	-38.09	20231110	1490	0.13	20240607	0.44	N	034940	500	154 억	193040	N	N	N	N
88	20240614	100400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	-13	5	-0.86	19237652	12863	33.73	1507	1509	1491	1957	1055	1506	1495.58	0.62	-91	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	463	-4.40	1.13	12	0.04	-339.00	1323.00	2410	20231110	-38.05	1490	20240607	0.20	2015	-25.91	20240102	1490	0.20	20240607	2410	-38.05	20231110	1490	0.20	20240607	0.44	N	034940	500	154 억	193040	N	N	N	N
89	20240614	090402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	-1	5	-0.07	1720221	1143	3.00	1507	1507	1505	1957	1055	1506	1505.01	0.62	0	1537	1521	1513	1497	1489	1517	1493	155	451	500	1050	1	1	30979827	466	-4.44	1.14	12	0.00	-339.00	1323.00	2410	20231110	-37.55	1490	20240607	1.01	2015	-25.31	20240102	1490	1.01	20240607	2410	-37.55	20231110	1490	1.01	20240607	0.44	N	034940	500	154 억	193040	N	N	N	N
90	20240613	160357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1506	-6	5	-0.40	57450705	38030	91.09	1512	1529	1505	1965	1059	1512	1510.67	0.62	-187	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	467	-4.44	1.14	12	0.12	-339.00	1323.00	2410	20231110	-37.51	1490	20240607	1.07	2015	-25.26	20240102	1490	1.07	20240607	2410	-37.51	20231110	1490	1.07	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
91	20240613	150404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	1	2	0.07	55020898	36419	87.23	1512	1529	1505	1965	1059	1512	1510.77	0.62	-11	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	469	-4.46	1.14	12	0.12	-339.00	1323.00	2410	20231110	-37.22	1490	20240607	1.54	2015	-24.91	20240102	1490	1.54	20240607	2410	-37.22	20231110	1490	1.54	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
92	20240613	140358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-3	5	-0.20	50213007	33239	79.61	1512	1529	1505	1965	1059	1512	1510.67	0.62	-11	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	467	-4.45	1.14	12	0.11	-339.00	1323.00	2410	20231110	-37.39	1490	20240607	1.28	2015	-25.11	20240102	1490	1.28	20240607	2410	-37.39	20231110	1490	1.28	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
93	20240613	130401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1511	-1	5	-0.07	47118148	31191	74.71	1512	1529	1505	1965	1059	1512	1510.63	0.62	-11	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	468	-4.46	1.14	12	0.10	-339.00	1323.00	2410	20231110	-37.30	1490	20240607	1.41	2015	-25.01	20240102	1490	1.41	20240607	2410	-37.30	20231110	1490	1.41	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
94	20240613	120401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-2	5	-0.13	39696611	26277	62.94	1512	1529	1505	1965	1059	1512	1510.70	0.62	-6	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	468	-4.45	1.14	12	0.08	-339.00	1323.00	2410	20231110	-37.34	1490	20240607	1.34	2015	-25.06	20240102	1490	1.34	20240607	2410	-37.34	20231110	1490	1.34	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
95	20240613	110357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-2	5	-0.13	31579402	20889	50.03	1512	1529	1510	1965	1059	1512	1511.77	0.62	-73	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	468	-4.45	1.14	12	0.07	-339.00	1323.00	2410	20231110	-37.34	1490	20240607	1.34	2015	-25.06	20240102	1490	1.34	20240607	2410	-37.34	20231110	1490	1.34	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
96	20240613	100358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	10	2	0.66	25325480	16756	40.13	1512	1529	1510	1965	1059	1512	1511.43	0.62	55	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	472	-4.49	1.15	12	0.05	-339.00	1323.00	2410	20231110	-36.85	1490	20240607	2.15	2015	-24.47	20240102	1490	2.15	20240607	2410	-36.85	20231110	1490	2.15	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
97	20240613	090401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1529	17	2	1.12	6227058	4118	9.86	1512	1529	1512	1965	1059	1512	1512.16	0.62	-76	1536	1524	1517	1505	1498	1520	1501	155	453	500	1050	1	1	30979827	474	-4.51	1.16	12	0.01	-339.00	1323.00	2410	20231110	-36.56	1490	20240607	2.62	2015	-24.12	20240102	1490	2.62	20240607	2410	-36.56	20231110	1490	2.62	20240607	0.45	N	034940	500	154 억	193227	N	N	N	N
98	20240612	160355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1512	-2	5	-0.13	63422259	41752	178.22	1514	1529	1510	1968	1060	1514	1519.02	0.63	-2657	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	468	-4.46	1.14	12	0.13	-339.00	1323.00	2410	20231110	-37.26	1490	20240607	1.48	2015	-24.96	20240102	1490	1.48	20240607	2410	-37.26	20231110	1490	1.48	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
99	20240612	150401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1514	0	3	0.00	59490844	39152	167.12	1514	1529	1510	1968	1060	1514	1519.48	0.63	-2657	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	469	-4.47	1.14	12	0.13	-339.00	1323.00	2410	20231110	-37.18	1490	20240607	1.61	2015	-24.86	20240102	1490	1.61	20240607	2410	-37.18	20231110	1490	1.61	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
100	20240612	140356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1521	7	2	0.46	42594013	28007	119.55	1514	1529	1510	1968	1060	1514	1520.83	0.63	-318	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	471	-4.49	1.15	12	0.09	-339.00	1323.00	2410	20231110	-36.89	1490	20240607	2.08	2015	-24.52	20240102	1490	2.08	20240607	2410	-36.89	20231110	1490	2.08	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
101	20240612	130356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	2	2	0.13	34206599	22471	95.92	1514	1529	1514	1968	1060	1514	1522.26	0.63	-318	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	470	-4.47	1.15	12	0.07	-339.00	1323.00	2410	20231110	-37.10	1490	20240607	1.74	2015	-24.76	20240102	1490	1.74	20240607	2410	-37.10	20231110	1490	1.74	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
102	20240612	120356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1526	12	2	0.79	27888107	18305	78.14	1514	1529	1514	1968	1060	1514	1523.52	0.63	-318	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	473	-4.50	1.15	12	0.06	-339.00	1323.00	2410	20231110	-36.68	1490	20240607	2.42	2015	-24.27	20240102	1490	2.42	20240607	2410	-36.68	20231110	1490	2.42	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
103	20240612	110355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	14	2	0.92	24555652	16113	68.78	1514	1529	1514	1968	1060	1514	1523.97	0.63	-318	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	473	-4.51	1.15	12	0.05	-339.00	1323.00	2410	20231110	-36.60	1490	20240607	2.55	2015	-24.17	20240102	1490	2.55	20240607	2410	-36.60	20231110	1490	2.55	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
104	20240612	100355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	14	2	0.92	21706156	14244	60.80	1514	1529	1514	1968	1060	1514	1523.88	0.63	-95	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	473	-4.51	1.15	12	0.05	-339.00	1323.00	2410	20231110	-36.60	1490	20240607	2.55	2015	-24.17	20240102	1490	2.55	20240607	2410	-36.60	20231110	1490	2.55	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
105	20240612	090356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1517	3	2	0.20	423923	280	1.20	1514	1517	1514	1968	1060	1514	1514.01	0.63	0	1527	1520	1512	1505	1497	1524	1509	155	454	500	1050	1	1	30979827	470	-4.47	1.15	12	0.00	-339.00	1323.00	2410	20231110	-37.05	1490	20240607	1.81	2015	-24.71	20240102	1490	1.81	20240607	2410	-37.05	20231110	1490	1.81	20240607	0.46	N	034940	500	154 억	195843	N	N	N	N
106	20240610	160352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	4	2	0.27	13597924	9050	21.69	1500	1511	1497	1950	1050	1500	1502.53	0.64	-71	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	466	-4.44	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.59	1490	20240607	0.94	2015	-25.36	20240102	1490	0.94	20240607	2410	-37.59	20231110	1490	0.94	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
107	20240610	150355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	7	2	0.47	13138938	8745	20.96	1500	1511	1497	1950	1050	1500	1502.45	0.64	-67	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	467	-4.45	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.47	1490	20240607	1.14	2015	-25.21	20240102	1490	1.14	20240607	2410	-37.47	20231110	1490	1.14	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
108	20240610	140354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	5	2	0.33	12113875	8064	19.32	1500	1511	1497	1950	1050	1500	1502.22	0.64	-36	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	466	-4.44	1.14	12	0.03	-339.00	1323.00	2410	20231110	-37.55	1490	20240607	1.01	2015	-25.31	20240102	1490	1.01	20240607	2410	-37.55	20231110	1490	1.01	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
109	20240610	130353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	3	2	0.20	9945636	6621	15.87	1500	1511	1497	1950	1050	1500	1502.14	0.64	-36	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	466	-4.43	1.14	12	0.02	-339.00	1323.00	2410	20231110	-37.63	1490	20240607	0.87	2015	-25.41	20240102	1490	0.87	20240607	2410	-37.63	20231110	1490	0.87	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
110	20240610	120354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	5	2	0.33	9721689	6472	15.51	1500	1511	1497	1950	1050	1500	1502.12	0.64	-36	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	466	-4.44	1.14	12	0.02	-339.00	1323.00	2410	20231110	-37.55	1490	20240607	1.01	2015	-25.31	20240102	1490	1.01	20240607	2410	-37.55	20231110	1490	1.01	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
111	20240610	110356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1506	6	2	0.40	8100864	5394	12.93	1500	1511	1497	1950	1050	1500	1501.83	0.64	20	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	467	-4.44	1.14	12	0.02	-339.00	1323.00	2410	20231110	-37.51	1490	20240607	1.07	2015	-25.26	20240102	1490	1.07	20240607	2410	-37.51	20231110	1490	1.07	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
112	20240610	100354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	7	2	0.47	6439131	4291	10.28	1500	1507	1497	1950	1050	1500	1500.61	0.64	186	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	467	-4.45	1.14	12	0.01	-339.00	1323.00	2410	20231110	-37.47	1490	20240607	1.14	2015	-25.21	20240102	1490	1.14	20240607	2410	-37.47	20231110	1490	1.14	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
113	20240610	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	0	3	0.00	2711620	1808	4.33	1500	1500	1497	1950	1050	1500	1499.79	0.64	-557	1525	1512	1501	1488	1477	1519	1495	155	450	500	1050	1	1	30979827	465	-4.42	1.13	12	0.01	-339.00	1323.00	2410	20231110	-37.76	1490	20240607	0.67	2015	-25.56	20240102	1490	0.67	20240607	2410	-37.76	20231110	1490	0.67	20240607	0.46	N	034940	500	154 억	197111	N	N	N	N
114	20240607	160404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1500	-7	5	-0.46	62640361	41730	153.88	1490	1514	1490	1959	1055	1507	1501.09	0.63	2753	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	465	-4.42	1.13	12	0.13	-339.00	1323.00	2410	20231110	-37.76	1490	20240607	0.67	2015	-25.56	20240102	1490	0.67	20240607	2410	-37.76	20231110	1490	0.67	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
115	20240607	150408	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1508	1	2	0.07	60663339	40413	149.02	1490	1514	1490	1959	1055	1507	1501.08	0.63	2942	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	467	-4.45	1.14	12	0.13	-339.00	1323.00	2410	20231110	-37.43	1490	20240607	1.21	2015	-25.16	20240102	1490	1.21	20240607	2410	-37.43	20231110	1490	1.21	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
116	20240607	140405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1500	-7	5	-0.46	54115334	36044	132.91	1490	1514	1490	1959	1055	1507	1501.37	0.63	2587	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	465	-4.42	1.13	12	0.12	-339.00	1323.00	2410	20231110	-37.76	1490	20240607	0.67	2015	-25.56	20240102	1490	0.67	20240607	2410	-37.76	20231110	1490	0.67	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
117	20240607	130406	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1507	0	3	0.00	52148313	34733	128.08	1490	1514	1490	1959	1055	1507	1501.41	0.63	2216	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	467	-4.45	1.14	12	0.11	-339.00	1323.00	2410	20231110	-37.47	1490	20240607	1.14	2015	-25.21	20240102	1490	1.14	20240607	2410	-37.47	20231110	1490	1.14	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
118	20240607	120405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1506	-1	5	-0.07	47746527	31802	117.27	1490	1514	1490	1959	1055	1507	1501.37	0.63	1630	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	467	-4.44	1.14	12	0.10	-339.00	1323.00	2410	20231110	-37.51	1490	20240607	1.07	2015	-25.26	20240102	1490	1.07	20240607	2410	-37.51	20231110	1490	1.07	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
119	20240607	110405	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1508	1	2	0.07	37575476	25031	92.30	1490	1514	1490	1959	1055	1507	1501.16	0.63	1811	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	467	-4.45	1.14	12	0.08	-339.00	1323.00	2410	20231110	-37.43	1490	20240607	1.21	2015	-25.16	20240102	1490	1.21	20240607	2410	-37.43	20231110	1490	1.21	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
120	20240607	100404	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1513	6	2	0.40	33849389	22558	83.18	1490	1514	1490	1959	1055	1507	1500.55	0.63	1777	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	469	-4.46	1.14	12	0.07	-339.00	1323.00	2410	20231110	-37.22	1490	20240607	1.54	2015	-24.91	20240102	1490	1.54	20240607	2410	-37.22	20231110	1490	1.54	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
121	20240607	090401	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1500	-7	5	-0.46	16260314	10898	40.19	1490	1506	1490	1959	1055	1507	1492.05	0.63	-1170	1538	1522	1514	1498	1490	1518	1494	155	452	500	1050	1	1	30979827	465	-4.42	1.13	12	0.04	-339.00	1323.00	2410	20231110	-37.76	1490	20240607	0.67	2015	-25.56	20240102	1490	0.67	20240607	2410	-37.76	20231110	1490	0.67	20240607	0.46	N	034940	500	154 억	194350	N	N	N	N
122	20240605	160401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	-7	5	-0.46	40755636	26885	134.59	1514	1530	1506	1968	1060	1514	1515.92	0.63	-928	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	467	-4.45	1.14	12	0.09	-339.00	1323.00	2410	20231110	-37.47	1502	20240530	0.33	2015	-25.21	20240102	1502	0.33	20240530	2410	-37.47	20231110	1502	0.33	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
123	20240605	150402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	5	2	0.33	36961317	24368	121.99	1514	1530	1506	1968	1060	1514	1516.80	0.63	-928	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	471	-4.48	1.15	12	0.08	-339.00	1323.00	2410	20231110	-36.97	1502	20240530	1.13	2015	-24.62	20240102	1502	1.13	20240530	2410	-36.97	20231110	1502	1.13	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
124	20240605	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	-1	5	-0.07	30369624	20005	100.15	1514	1530	1506	1968	1060	1514	1518.10	0.63	-722	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	469	-4.46	1.14	12	0.06	-339.00	1323.00	2410	20231110	-37.22	1502	20240530	0.73	2015	-24.91	20240102	1502	0.73	20240530	2410	-37.22	20231110	1502	0.73	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
125	20240605	130403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1521	7	2	0.46	25312713	16656	83.38	1514	1530	1512	1968	1060	1514	1519.74	0.63	-800	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	471	-4.49	1.15	12	0.05	-339.00	1323.00	2410	20231110	-36.89	1502	20240530	1.26	2015	-24.52	20240102	1502	1.26	20240530	2410	-36.89	20231110	1502	1.26	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
126	20240605	120401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	11	2	0.73	23957851	15762	78.90	1514	1530	1512	1968	1060	1514	1519.98	0.63	-1132	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	472	-4.50	1.15	12	0.05	-339.00	1323.00	2410	20231110	-36.72	1502	20240530	1.53	2015	-24.32	20240102	1502	1.53	20240530	2410	-36.72	20231110	1502	1.53	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
127	20240605	110403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	8	2	0.53	11239827	7412	37.10	1514	1530	1512	1968	1060	1514	1516.44	0.63	-1132	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	472	-4.49	1.15	12	0.02	-339.00	1323.00	2410	20231110	-36.85	1502	20240530	1.33	2015	-24.47	20240102	1502	1.33	20240530	2410	-36.85	20231110	1502	1.33	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
128	20240605	100403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	1	2	0.07	6778932	4480	22.43	1514	1530	1512	1968	1060	1514	1513.15	0.63	-600	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	469	-4.47	1.15	12	0.01	-339.00	1323.00	2410	20231110	-37.14	1502	20240530	0.87	2015	-24.81	20240102	1502	0.87	20240530	2410	-37.14	20231110	1502	0.87	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
129	20240605	090402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	16	2	1.06	483013	319	1.60	1514	1530	1514	1968	1060	1514	1514.15	0.63	-45	1534	1524	1517	1507	1500	1520	1503	155	454	500	1050	1	1	30979827	474	-4.51	1.16	12	0.00	-339.00	1323.00	2410	20231110	-36.51	1502	20240530	1.86	2015	-24.07	20240102	1502	1.86	20240530	2410	-36.51	20231110	1502	1.86	20240530	0.48	N	034940	500	154 억	195278	N	N	N	N
130	20240604	160359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1514	3	2	0.20	30312804	19976	70.57	1518	1527	1510	1964	1058	1511	1517.46	0.63	-210	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	469	-4.47	1.14	12	0.06	-339.00	1323.00	2410	20231110	-37.18	1502	20240530	0.80	2015	-24.86	20240102	1502	0.80	20240530	2410	-37.18	20231110	1502	0.80	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
131	20240604	150359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	5	2	0.33	28182605	18569	65.60	1518	1527	1510	1964	1058	1511	1517.72	0.63	-85	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	470	-4.47	1.15	12	0.06	-339.00	1323.00	2410	20231110	-37.10	1502	20240530	0.93	2015	-24.76	20240102	1502	0.93	20240530	2410	-37.10	20231110	1502	0.93	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
132	20240604	140400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1524	13	2	0.86	27112138	17863	63.11	1518	1527	1510	1964	1058	1511	1517.78	0.63	-36	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	472	-4.50	1.15	12	0.06	-339.00	1323.00	2410	20231110	-36.76	1502	20240530	1.46	2015	-24.37	20240102	1502	1.46	20240530	2410	-36.76	20231110	1502	1.46	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
133	20240604	130359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	14	2	0.93	26145922	17229	60.87	1518	1527	1510	1964	1058	1511	1517.55	0.63	-36	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	472	-4.50	1.15	12	0.06	-339.00	1323.00	2410	20231110	-36.72	1502	20240530	1.53	2015	-24.32	20240102	1502	1.53	20240530	2410	-36.72	20231110	1502	1.53	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
134	20240604	120358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	5	2	0.33	24012384	15826	55.91	1518	1527	1510	1964	1058	1511	1517.27	0.63	57	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	470	-4.47	1.15	12	0.05	-339.00	1323.00	2410	20231110	-37.10	1502	20240530	0.93	2015	-24.76	20240102	1502	0.93	20240530	2410	-37.10	20231110	1502	0.93	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
135	20240604	110356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1520	9	2	0.60	17935622	11809	41.72	1518	1527	1512	1964	1058	1511	1518.81	0.63	-164	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	471	-4.48	1.15	12	0.04	-339.00	1323.00	2410	20231110	-36.93	1502	20240530	1.20	2015	-24.57	20240102	1502	1.20	20240530	2410	-36.93	20231110	1502	1.20	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
136	20240604	100356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1524	13	2	0.86	12356550	8135	28.74	1518	1527	1518	1964	1058	1511	1518.94	0.63	-164	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	472	-4.50	1.15	12	0.03	-339.00	1323.00	2410	20231110	-36.76	1502	20240530	1.46	2015	-24.37	20240102	1502	1.46	20240530	2410	-36.76	20231110	1502	1.46	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
137	20240604	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1527	16	2	1.06	551481	362	1.28	1518	1527	1518	1964	1058	1511	1523.43	0.63	-28	1537	1524	1515	1502	1493	1519	1497	155	453	500	1050	1	1	30979827	473	-4.50	1.15	12	0.00	-339.00	1323.00	2410	20231110	-36.64	1502	20240530	1.66	2015	-24.22	20240102	1502	1.66	20240530	2410	-36.64	20231110	1502	1.66	20240530	0.49	N	034940	500	154 억	195488	N	N	N	N
138	20240603	160355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1511	-7	5	-0.46	42850842	28306	74.42	1518	1528	1506	1973	1063	1518	1513.84	0.63	988	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	468	-4.46	1.14	12	0.09	-339.00	1323.00	2410	20231110	-37.30	1502	20240530	0.60	2015	-25.01	20240102	1502	0.60	20240530	2410	-37.30	20231110	1502	0.60	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
139	20240603	150355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	-3	5	-0.20	36933154	24395	64.13	1518	1528	1506	1973	1063	1518	1513.96	0.63	988	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	469	-4.47	1.15	12	0.08	-339.00	1323.00	2410	20231110	-37.14	1502	20240530	0.87	2015	-24.81	20240102	1502	0.87	20240530	2410	-37.14	20231110	1502	0.87	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
140	20240603	140354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1517	-1	5	-0.07	33042645	21829	57.39	1518	1528	1506	1973	1063	1518	1513.70	0.63	988	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	470	-4.47	1.15	12	0.07	-339.00	1323.00	2410	20231110	-37.05	1502	20240530	1.00	2015	-24.71	20240102	1502	1.00	20240530	2410	-37.05	20231110	1502	1.00	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
141	20240603	130355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	-2	5	-0.13	30953491	20451	53.76	1518	1528	1506	1973	1063	1518	1513.54	0.63	890	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	470	-4.47	1.15	12	0.07	-339.00	1323.00	2410	20231110	-37.10	1502	20240530	0.93	2015	-24.76	20240102	1502	0.93	20240530	2410	-37.10	20231110	1502	0.93	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
142	20240603	120355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	-2	5	-0.13	22798519	15066	39.61	1518	1528	1506	1973	1063	1518	1513.24	0.63	1025	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	470	-4.47	1.15	12	0.05	-339.00	1323.00	2410	20231110	-37.10	1502	20240530	0.93	2015	-24.76	20240102	1502	0.93	20240530	2410	-37.10	20231110	1502	0.93	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
143	20240603	110353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1512	-6	5	-0.40	18313752	12094	31.79	1518	1528	1506	1973	1063	1518	1514.28	0.63	1025	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	468	-4.46	1.14	12	0.04	-339.00	1323.00	2410	20231110	-37.26	1502	20240530	0.67	2015	-24.96	20240102	1502	0.67	20240530	2410	-37.26	20231110	1502	0.67	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
144	20240603	100351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1514	-4	5	-0.26	10146759	6687	17.58	1518	1528	1513	1973	1063	1518	1517.39	0.63	1089	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	469	-4.47	1.14	12	0.02	-339.00	1323.00	2410	20231110	-37.18	1502	20240530	0.80	2015	-24.86	20240102	1502	0.80	20240530	2410	-37.18	20231110	1502	0.80	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N
145	20240603	090351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	10	2	0.66	557194	367	0.96	1518	1528	1518	1973	1063	1518	1518.24	0.63	-48	1550	1534	1521	1505	1492	1527	1498	155	455	500	1060	1	1	30979827	473	-4.51	1.15	12	0.00	-339.00	1323.00	2410	20231110	-36.60	1502	20240530	1.73	2015	-24.17	20240102	1502	1.73	20240530	2410	-36.60	20231110	1502	1.73	20240530	0.46	N	034940	500	154 억	194499	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History