KissMeData/229000/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	161036	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-15	5	-0.50	155999040	52144	106.25	2970	3030	2935	3890	2100	2995	2991.73	1.45	4028	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	430	-1.81	2.94	12	0.36	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
3	20240628	151048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	-20	5	-0.67	153725870	51380	104.69	2970	3030	2935	3890	2100	2995	2991.94	1.45	4140	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	430	-1.81	2.94	12	0.36	-1646.00	1012.00	8910	20230918	-66.61	2665	20240620	11.63	6340	-53.08	20240117	2665	11.63	20240620	8910	-66.61	20230918	2665	11.63	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
4	20240628	141048	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-25	5	-0.83	143775155	48042	97.89	2970	3030	2935	3890	2100	2995	2992.70	1.45	4514	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	429	-1.80	2.93	12	0.33	-1646.00	1012.00	8910	20230918	-66.67	2665	20240620	11.44	6340	-53.15	20240117	2665	11.44	20240620	8910	-66.67	20230918	2665	11.44	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
5	20240628	131047	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	15	2	0.50	115956930	38719	78.90	2970	3030	2935	3890	2100	2995	2994.83	1.45	4220	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	435	-1.83	2.97	12	0.27	-1646.00	1012.00	8910	20230918	-66.22	2665	20240620	12.95	6340	-52.52	20240117	2665	12.95	20240620	8910	-66.22	20230918	2665	12.95	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
6	20240628	121044	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	0	3	0.00	110565875	36923	75.24	2970	3030	2935	3890	2100	2995	2994.50	1.45	4217	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	433	-1.82	2.96	12	0.26	-1646.00	1012.00	8910	20230918	-66.39	2665	20240620	12.38	6340	-52.76	20240117	2665	12.38	20240620	8910	-66.39	20230918	2665	12.38	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
7	20240628	111027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	5	2	0.17	98961650	33063	67.37	2970	3030	2935	3890	2100	2995	2993.12	1.45	4332	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	433	-1.82	2.96	12	0.23	-1646.00	1012.00	8910	20230918	-66.33	2665	20240620	12.57	6340	-52.68	20240117	2665	12.57	20240620	8910	-66.33	20230918	2665	12.57	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
8	20240628	101024	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	10	2	0.33	73162105	24422	49.76	2970	3030	2935	3890	2100	2995	2995.75	1.45	4203	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	434	-1.83	2.97	12	0.17	-1646.00	1012.00	8910	20230918	-66.27	2665	20240620	12.76	6340	-52.60	20240117	2665	12.76	20240620	8910	-66.27	20230918	2665	12.76	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
9	20240628	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	-5	5	-0.17	23183330	7825	15.94	2970	2990	2935	3890	2100	2995	2962.73	1.45	2674	3051	3022	2986	2957	2921	3037	2972	72	895	500	1790	5	1	14444005	432	-1.82	2.95	12	0.05	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	209897	N	N	N	N
10	20240627	161019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	5	2	0.17	145867395	49076	22.66	2990	3015	2950	3885	2095	2990	2972.28	1.48	-3972	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	433	-1.82	2.96	12	0.34	-1646.00	1012.00	8910	20230918	-66.39	2665	20240620	12.38	6340	-52.76	20240117	2665	12.38	20240620	8910	-66.39	20230918	2665	12.38	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
11	20240627	151026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	5	2	0.17	144723335	48694	22.49	2990	3015	2950	3885	2095	2990	2972.10	1.48	-4239	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	433	-1.82	2.96	12	0.34	-1646.00	1012.00	8910	20230918	-66.39	2665	20240620	12.38	6340	-52.76	20240117	2665	12.38	20240620	8910	-66.39	20230918	2665	12.38	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
12	20240627	141024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2985	-5	5	-0.17	78276900	26290	12.14	2990	3015	2960	3885	2095	2990	2977.44	1.48	-6149	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	431	-1.81	2.95	12	0.18	-1646.00	1012.00	8910	20230918	-66.50	2665	20240620	12.01	6340	-52.92	20240117	2665	12.01	20240620	8910	-66.50	20230918	2665	12.01	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
13	20240627	131023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	0	3	0.00	73876890	24817	11.46	2990	3015	2960	3885	2095	2990	2976.87	1.48	-6173	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	432	-1.82	2.95	12	0.17	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
14	20240627	121025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-10	5	-0.33	54528715	18316	8.46	2990	3015	2960	3885	2095	2990	2977.11	1.48	-4918	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	430	-1.81	2.94	12	0.13	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
15	20240627	111025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	0	3	0.00	47013190	15784	7.29	2990	3015	2960	3885	2095	2990	2978.53	1.48	-3293	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	432	-1.82	2.95	12	0.11	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
16	20240627	101024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-10	5	-0.33	31647935	10598	4.89	2990	3015	2970	3885	2095	2990	2986.22	1.48	-2208	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	430	-1.81	2.94	12	0.07	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
17	20240627	091024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-10	5	-0.33	5967915	1998	0.92	2990	3000	2980	3885	2095	2990	2986.94	1.48	667	3186	3087	2946	2847	2706	3137	2897	72	895	500	1790	5	1	14444005	430	-1.81	2.94	12	0.01	-1646.00	1012.00	8910	20230918	-66.55	2665	20240620	11.82	6340	-53.00	20240117	2665	11.82	20240620	8910	-66.55	20230918	2665	11.82	20240620	0.06	N	229000	500	72 억	213594	N	N	N	N
18	20240626	161020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2990	110	2	3.82	646728920	216244	38.90	2875	3045	2805	3740	2020	2880	2990.74	1.10	54576	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	432	-1.82	2.95	12	1.50	-1646.00	1012.00	8910	20230918	-66.44	2665	20240620	12.20	6340	-52.84	20240117	2665	12.20	20240620	8910	-66.44	20230918	2665	12.20	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
19	20240626	151024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	115	2	3.99	579587750	193907	34.89	2875	3045	2805	3740	2020	2880	2989.00	1.10	51477	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	433	-1.82	2.96	12	1.34	-1646.00	1012.00	8910	20230918	-66.39	2665	20240620	12.38	6340	-52.76	20240117	2665	12.38	20240620	8910	-66.39	20230918	2665	12.38	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
20	20240626	141021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	120	2	4.17	559644195	187252	33.69	2875	3045	2805	3740	2020	2880	2988.72	1.10	51297	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	433	-1.82	2.96	12	1.30	-1646.00	1012.00	8910	20230918	-66.33	2665	20240620	12.57	6340	-52.68	20240117	2665	12.57	20240620	8910	-66.33	20230918	2665	12.57	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
21	20240626	131022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	115	2	3.99	513141125	171729	30.90	2875	3045	2805	3740	2020	2880	2988.09	1.10	47266	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	433	-1.82	2.96	12	1.19	-1646.00	1012.00	8910	20230918	-66.39	2665	20240620	12.38	6340	-52.76	20240117	2665	12.38	20240620	8910	-66.39	20230918	2665	12.38	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
22	20240626	121021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	135	2	4.69	498670625	166912	30.03	2875	3045	2805	3740	2020	2880	2987.63	1.10	47481	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	435	-1.83	2.98	12	1.16	-1646.00	1012.00	8910	20230918	-66.16	2665	20240620	13.13	6340	-52.44	20240117	2665	13.13	20240620	8910	-66.16	20230918	2665	13.13	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
23	20240626	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2975	95	2	3.30	430671325	144220	25.95	2875	3045	2805	3740	2020	2880	2986.21	1.10	32711	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	430	-1.81	2.94	12	1.00	-1646.00	1012.00	8910	20230918	-66.61	2665	20240620	11.63	6340	-53.08	20240117	2665	11.63	20240620	8910	-66.61	20230918	2665	11.63	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
24	20240626	101020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	135	2	4.69	219700760	73695	13.26	2875	3045	2805	3740	2020	2880	2981.22	1.10	22798	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	435	-1.83	2.98	12	0.51	-1646.00	1012.00	8910	20230918	-66.16	2665	20240620	13.13	6340	-52.44	20240117	2665	13.13	20240620	8910	-66.16	20230918	2665	13.13	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
25	20240626	091022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	35	2	1.22	15549840	5440	0.98	2875	2940	2805	3740	2020	2880	2858.43	1.10	3606	3266	3072	2926	2732	2586	3000	2660	72	860	500	1720	5	1	14444005	421	-1.77	2.88	12	0.04	-1646.00	1012.00	8910	20230918	-67.28	2665	20240620	9.38	6340	-54.02	20240117	2665	9.38	20240620	8910	-67.28	20230918	2665	9.38	20240620	0.06	N	229000	500	72 억	159058	N	N	N	N
26	20240625	161019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	130	2	4.73	1646835915	554710	431.61	2970	3120	2780	3575	1925	2750	2968.89	1.26	-24492	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	416	-1.75	2.85	12	3.84	-1646.00	1012.00	8910	20230918	-67.68	2665	20240620	8.07	6340	-54.57	20240117	2665	8.07	20240620	8910	-67.68	20230918	2665	8.07	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
27	20240625	151017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2900	150	2	5.45	1610223410	542031	421.74	2970	3120	2780	3575	1925	2750	2970.74	1.26	-24901	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	419	-1.76	2.87	12	3.75	-1646.00	1012.00	8910	20230918	-67.45	2665	20240620	8.82	6340	-54.26	20240117	2665	8.82	20240620	8910	-67.45	20230918	2665	8.82	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
28	20240625	141020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	165	2	6.00	1542804210	518976	403.80	2970	3120	2780	3575	1925	2750	2972.80	1.26	-27032	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	421	-1.77	2.88	12	3.59	-1646.00	1012.00	8910	20230918	-67.28	2665	20240620	9.38	6340	-54.02	20240117	2665	9.38	20240620	8910	-67.28	20230918	2665	9.38	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
29	20240625	131021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	160	2	5.82	1519266620	510844	397.48	2970	3120	2780	3575	1925	2750	2974.05	1.26	-29320	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	420	-1.77	2.88	12	3.54	-1646.00	1012.00	8910	20230918	-67.34	2665	20240620	9.19	6340	-54.10	20240117	2665	9.19	20240620	8910	-67.34	20230918	2665	9.19	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
30	20240625	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	155	2	5.64	1438498745	483356	376.09	2970	3120	2780	3575	1925	2750	2976.08	1.26	-31062	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	420	-1.76	2.87	12	3.35	-1646.00	1012.00	8910	20230918	-67.40	2665	20240620	9.01	6340	-54.18	20240117	2665	9.01	20240620	8910	-67.40	20230918	2665	9.01	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
31	20240625	111021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	70	2	2.55	1378312970	462429	359.81	2970	3120	2780	3575	1925	2750	2980.61	1.26	-33970	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	407	-1.71	2.79	12	3.20	-1646.00	1012.00	8910	20230918	-68.35	2665	20240620	5.82	6340	-55.52	20240117	2665	5.82	20240620	8910	-68.35	20230918	2665	5.82	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
32	20240625	101019	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	75	2	2.73	1299548705	434380	337.98	2970	3120	2810	3575	1925	2750	2991.75	1.26	-29183	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	408	-1.72	2.79	12	3.01	-1646.00	1012.00	8910	20230918	-68.29	2665	20240620	6.00	6340	-55.44	20240117	2665	6.00	20240620	8910	-68.29	20230918	2665	6.00	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
33	20240625	091019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	280	2	10.18	733387680	241944	188.25	2970	3120	2915	3575	1925	2750	3031.27	1.26	5250	2810	2780	2725	2695	2640	2795	2710	72	825	500	1650	5	1	14444005	438	-1.84	2.99	12	1.68	-1646.00	1012.00	8910	20230918	-65.99	2665	20240620	13.70	6340	-52.21	20240117	2665	13.70	20240620	8910	-65.99	20230918	2665	13.70	20240620	0.06	N	229000	500	72 억	181867	N	N	N	N
34	20240624	161020	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	10	2	0.36	95601700	35274	40.39	2730	2755	2670	3560	1920	2740	2710.26	1.31	-7975	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	397	-1.67	2.72	12	0.24	-1646.00	1012.00	8910	20230918	-69.14	2665	20240620	3.19	6340	-56.62	20240117	2665	3.19	20240620	8910	-69.14	20230918	2665	3.19	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
35	20240624	151016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2690	-50	5	-1.82	79758310	29474	33.75	2730	2755	2670	3560	1920	2740	2706.06	1.31	-8719	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	389	-1.63	2.66	12	0.20	-1646.00	1012.00	8910	20230918	-69.81	2665	20240620	0.94	6340	-57.57	20240117	2665	0.94	20240620	8910	-69.81	20230918	2665	0.94	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
36	20240624	141017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	-60	5	-2.19	65547655	24195	27.71	2730	2755	2670	3560	1920	2740	2709.14	1.31	-8872	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	387	-1.63	2.65	12	0.17	-1646.00	1012.00	8910	20230918	-69.92	2665	20240620	0.56	6340	-57.73	20240117	2665	0.56	20240620	8910	-69.92	20230918	2665	0.56	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
37	20240624	131015	57	100.00	KOSDAQ		제약	N	N	N	N	N	2680	-60	5	-2.19	59582260	21968	25.16	2730	2755	2670	3560	1920	2740	2712.23	1.31	-8800	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	387	-1.63	2.65	12	0.15	-1646.00	1012.00	8910	20230918	-69.92	2665	20240620	0.56	6340	-57.73	20240117	2665	0.56	20240620	8910	-69.92	20230918	2665	0.56	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
38	20240624	121017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2695	-45	5	-1.64	54974885	20249	23.19	2730	2755	2670	3560	1920	2740	2714.94	1.31	-9001	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	389	-1.64	2.66	12	0.14	-1646.00	1012.00	8910	20230918	-69.75	2665	20240620	1.13	6340	-57.49	20240117	2665	1.13	20240620	8910	-69.75	20230918	2665	1.13	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
39	20240624	111018	57	100.00	KOSDAQ		제약	N	N	N	N	N	2700	-40	5	-1.46	40463885	14843	17.00	2730	2755	2695	3560	1920	2740	2726.13	1.31	-8832	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	390	-1.64	2.67	12	0.10	-1646.00	1012.00	8910	20230918	-69.70	2665	20240620	1.31	6340	-57.41	20240117	2665	1.31	20240620	8910	-69.70	20230918	2665	1.31	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
40	20240624	101017	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	10	2	0.36	20671845	7565	8.66	2730	2755	2715	3560	1920	2740	2732.56	1.31	-3481	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	397	-1.67	2.72	12	0.05	-1646.00	1012.00	8910	20230918	-69.14	2665	20240620	3.19	6340	-56.62	20240117	2665	3.19	20240620	8910	-69.14	20230918	2665	3.19	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
41	20240624	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-15	5	-0.55	8765230	3212	3.68	2730	2755	2715	3560	1920	2740	2728.90	1.31	-1541	2973	2856	2783	2666	2593	2820	2630	72	820	500	1640	5	1	14444005	394	-1.66	2.69	12	0.02	-1646.00	1012.00	8910	20230918	-69.42	2665	20240620	2.25	6340	-57.02	20240117	2665	2.25	20240620	8910	-69.42	20230918	2665	2.25	20240620	0.06	N	229000	500	72 억	188758	N	N	N	N
42	20240621	160943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-110	5	-3.86	241989055	87297	71.46	2850	2900	2710	3705	1995	2850	2772.02	1.55	-33286	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	396	-1.66	2.71	12	0.60	-1646.00	1012.00	8910	20230918	-69.25	2665	20240620	2.81	6340	-56.78	20240117	2665	2.81	20240620	8910	-69.25	20230918	2665	2.81	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
43	20240621	150943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2730	-120	5	-4.21	212931665	76651	62.74	2850	2900	2710	3705	1995	2850	2777.94	1.55	-28761	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	394	-1.66	2.70	12	0.53	-1646.00	1012.00	8910	20230918	-69.36	2665	20240620	2.44	6340	-56.94	20240117	2665	2.44	20240620	8910	-69.36	20230918	2665	2.44	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
44	20240621	140942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2710	-140	5	-4.91	183204285	65748	53.82	2850	2900	2710	3705	1995	2850	2786.46	1.55	-21544	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	391	-1.65	2.68	12	0.46	-1646.00	1012.00	8910	20230918	-69.58	2665	20240620	1.69	6340	-57.26	20240117	2665	1.69	20240620	8910	-69.58	20230918	2665	1.69	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
45	20240621	130944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-110	5	-3.86	144738115	51632	42.26	2850	2900	2725	3705	1995	2850	2803.26	1.55	-17157	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	396	-1.66	2.71	12	0.36	-1646.00	1012.00	8910	20230918	-69.25	2665	20240620	2.81	6340	-56.78	20240117	2665	2.81	20240620	8910	-69.25	20230918	2665	2.81	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
46	20240621	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-110	5	-3.86	131489375	46795	38.31	2850	2900	2725	3705	1995	2850	2809.90	1.55	-14268	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	396	-1.66	2.71	12	0.32	-1646.00	1012.00	8910	20230918	-69.25	2665	20240620	2.81	6340	-56.78	20240117	2665	2.81	20240620	8910	-69.25	20230918	2665	2.81	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
47	20240621	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-115	5	-4.04	116220360	41218	33.74	2850	2900	2730	3705	1995	2850	2819.65	1.55	-11476	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	395	-1.66	2.70	12	0.29	-1646.00	1012.00	8910	20230918	-69.30	2665	20240620	2.63	6340	-56.86	20240117	2665	2.63	20240620	8910	-69.30	20230918	2665	2.63	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
48	20240621	100940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-35	5	-1.23	86283070	30371	24.86	2850	2900	2805	3705	1995	2850	2840.97	1.55	-9945	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	407	-1.71	2.78	12	0.21	-1646.00	1012.00	8910	20230918	-68.41	2665	20240620	5.63	6340	-55.60	20240117	2665	5.63	20240620	8910	-68.41	20230918	2665	5.63	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
49	20240621	090947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	35	2	1.23	20472975	7116	5.82	2850	2900	2850	3705	1995	2850	2877.03	1.55	-1053	2993	2921	2793	2721	2593	2957	2757	72	855	500	1710	5	1	14444005	417	-1.75	2.85	12	0.05	-1646.00	1012.00	8910	20230918	-67.62	2665	20240620	8.26	6340	-54.50	20240117	2665	8.26	20240620	8910	-67.62	20230918	2665	8.26	20240620	0.06	N	229000	500	72 억	223462	N	N	N	N
50	20240620	160938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2850	150	2	5.56	335906220	122086	228.21	2740	2865	2665	3510	1890	2700	2751.39	1.34	30716	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	412	-1.73	2.82	12	0.85	-1646.00	1012.00	8910	20230918	-68.01	2665	20240620	6.94	6340	-55.05	20240117	2665	6.94	20240620	8910	-68.01	20230918	2665	6.94	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
51	20240620	150940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2835	135	2	5.00	257485255	94533	176.70	2740	2835	2665	3510	1890	2700	2723.76	1.34	24042	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	409	-1.72	2.80	12	0.65	-1646.00	1012.00	8910	20230918	-68.18	2665	20240620	6.38	6340	-55.28	20240117	2665	6.38	20240620	8910	-68.18	20230918	2665	6.38	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
52	20240620	140941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2750	50	2	1.85	193432375	71563	133.77	2740	2760	2665	3510	1890	2700	2702.97	1.34	14499	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	397	-1.67	2.72	12	0.50	-1646.00	1012.00	8910	20230918	-69.14	2665	20240620	3.19	6340	-56.62	20240117	2665	3.19	20240620	8910	-69.14	20230918	2665	3.19	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
53	20240620	130940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	0	3	0.00	102389140	38235	71.47	2740	2740	2665	3510	1890	2700	2677.89	1.34	-917	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	390	-1.64	2.67	12	0.26	-1646.00	1012.00	8910	20230918	-69.70	2665	20240620	1.31	6340	-57.41	20240117	2665	1.31	20240620	8910	-69.70	20230918	2665	1.31	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
54	20240620	120939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2680	-20	5	-0.74	75069555	28048	52.43	2740	2740	2665	3510	1890	2700	2676.47	1.34	-1255	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	387	-1.63	2.65	12	0.19	-1646.00	1012.00	8910	20230918	-69.92	2665	20240620	0.56	6340	-57.73	20240117	2665	0.56	20240620	8910	-69.92	20230918	2665	0.56	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
55	20240620	110940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	0	3	0.00	20569615	7625	14.25	2740	2740	2680	3510	1890	2700	2697.65	1.34	-1394	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	390	-1.64	2.67	12	0.05	-1646.00	1012.00	8910	20230918	-69.70	2680	20240620	0.75	6340	-57.41	20240117	2680	0.75	20240620	8910	-69.70	20230918	2680	0.75	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
56	20240620	100939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	0	3	0.00	11240605	4162	7.78	2740	2740	2680	3510	1890	2700	2700.77	1.34	155	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	390	-1.64	2.67	12	0.03	-1646.00	1012.00	8910	20230918	-69.70	2680	20240620	0.75	6340	-57.41	20240117	2680	0.75	20240620	8910	-69.70	20230918	2680	0.75	20240620	0.06	N	229000	500	72 억	192971	N	N	N	N
57	20240620	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	35	2	1.30	872770	319	0.60	2740	2740	2735	3510	1890	2700	2735.96	1.34	-53	2823	2761	2728	2666	2633	2745	2650	72	810	500	1620	5	1	14444005	395	-1.66	2.70	12	0.00	-1646.00	1012.00	8910	20230918	-69.30	2695	20240619	1.48	6340	-56.86	20240117	2695	1.48	20240619	8910	-69.30	20230918	2695	1.48	20240619	0.06	N	229000	500	72 억	192971	N	N	N	N
58	20240619	160935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	-35	5	-1.28	145445725	53389	104.53	2710	2790	2695	3555	1915	2735	2724.26	1.34	-403	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	390	-1.64	2.67	12	0.37	-1646.00	1012.00	8910	20230918	-69.70	2695	20240619	0.19	6340	-57.41	20240117	2695	0.19	20240619	8910	-69.70	20230918	2695	0.19	20240619	0.06	N	229000	500	72 억	193386	N	N	N	N
59	20240619	150935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2715	-20	5	-0.73	134927475	49499	96.92	2710	2790	2695	3555	1915	2735	2725.86	1.34	-289	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	392	-1.65	2.68	12	0.34	-1646.00	1012.00	8910	20230918	-69.53	2695	20240619	0.74	6340	-57.18	20240117	2695	0.74	20240619	8910	-69.53	20230918	2695	0.74	20240619	0.06	N	229000	500	72 억	193386	N	N	N	N
60	20240619	140943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2745	10	2	0.37	125938930	46193	90.45	2710	2790	2695	3555	1915	2735	2726.36	1.34	572	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	396	-1.67	2.71	12	0.32	-1646.00	1012.00	8910	20230918	-69.19	2695	20240619	1.86	6340	-56.70	20240117	2695	1.86	20240619	8910	-69.19	20230918	2695	1.86	20240619	0.06	N	229000	500	72 억	193386	N	N	N	N
61	20240619	130931	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2710	-25	5	-0.91	95023955	34765	68.07	2710	2790	2700	3555	1915	2735	2733.32	1.34	383	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	391	-1.65	2.68	12	0.24	-1646.00	1012.00	8910	20230918	-69.58	2700	20240619	0.37	6340	-57.26	20240117	2700	0.37	20240619	8910	-69.58	20230918	2700	0.37	20240619	0.06	N	229000	500	72 억	193386	N	N	N	N
62	20240619	120933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2725	-10	5	-0.37	62843590	22883	44.80	2710	2790	2710	3555	1915	2735	2746.30	1.34	-102	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	394	-1.66	2.69	12	0.16	-1646.00	1012.00	8910	20230918	-69.42	2700	20230726	0.93	6340	-57.02	20240117	2705	0.74	20240617	8910	-69.42	20230918	2700	0.93	20230726	0.06	N	229000	500	72 억	193386	N	N	N	N
63	20240619	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	35	2	1.28	60253070	21934	42.95	2710	2790	2710	3555	1915	2735	2747.02	1.34	-65	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	400	-1.68	2.74	12	0.15	-1646.00	1012.00	8910	20230918	-68.91	2700	20230726	2.59	6340	-56.31	20240117	2705	2.40	20240617	8910	-68.91	20230918	2700	2.59	20230726	0.06	N	229000	500	72 억	193386	N	N	N	N
64	20240619	100939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	50	2	1.83	21018490	7656	14.99	2710	2785	2710	3555	1915	2735	2745.36	1.34	144	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	402	-1.69	2.75	12	0.05	-1646.00	1012.00	8910	20230918	-68.74	2700	20230726	3.15	6340	-56.07	20240117	2705	2.96	20240617	8910	-68.74	20230918	2700	3.15	20230726	0.06	N	229000	500	72 억	193386	N	N	N	N
65	20240619	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	0	3	0.00	1086870	399	0.78	2710	2740	2710	3555	1915	2735	2723.98	1.34	-59	2895	2815	2775	2695	2655	2795	2675	72	820	500	1640	5	1	14444005	395	-1.66	2.70	12	0.00	-1646.00	1012.00	8910	20230918	-69.30	2700	20230726	1.30	6340	-56.86	20240117	2705	1.11	20240617	8910	-69.30	20230918	2700	1.30	20230726	0.06	N	229000	500	72 억	193386	N	N	N	N
66	20240618	160931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-115	5	-4.04	141069795	51073	97.02	2850	2855	2735	3705	1995	2850	2762.15	1.38	-6255	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	395	-1.66	2.70	12	0.35	-1646.00	1012.00	8910	20230918	-69.30	2700	20230726	1.30	6340	-56.86	20240117	2705	1.11	20240617	8910	-69.30	20230918	2700	1.30	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
67	20240618	150930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	-100	5	-3.51	136398175	49366	93.78	2850	2855	2735	3705	1995	2850	2763.00	1.38	-6090	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	397	-1.67	2.72	12	0.34	-1646.00	1012.00	8910	20230918	-69.14	2700	20230726	1.85	6340	-56.62	20240117	2705	1.66	20240617	8910	-69.14	20230918	2700	1.85	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
68	20240618	140933	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-110	5	-3.86	114339795	41324	78.50	2850	2855	2735	3705	1995	2850	2766.91	1.38	-5966	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	396	-1.66	2.71	12	0.29	-1646.00	1012.00	8910	20230918	-69.25	2700	20230726	1.48	6340	-56.78	20240117	2705	1.29	20240617	8910	-69.25	20230918	2700	1.48	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
69	20240618	130935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	-95	5	-3.33	77189825	27794	52.80	2850	2855	2745	3705	1995	2850	2777.21	1.38	-7426	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	398	-1.67	2.72	12	0.19	-1646.00	1012.00	8910	20230918	-69.08	2700	20230726	2.04	6340	-56.55	20240117	2705	1.85	20240617	8910	-69.08	20230918	2700	2.04	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
70	20240618	120932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	-70	5	-2.46	27662160	9894	18.80	2850	2855	2775	3705	1995	2850	2795.85	1.38	-3222	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	402	-1.69	2.75	12	0.07	-1646.00	1012.00	8910	20230918	-68.80	2700	20230726	2.96	6340	-56.15	20240117	2705	2.77	20240617	8910	-68.80	20230918	2700	2.96	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
71	20240618	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-40	5	-1.40	15223580	5431	10.32	2850	2855	2775	3705	1995	2850	2803.09	1.38	-1139	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	406	-1.71	2.78	12	0.04	-1646.00	1012.00	8910	20230918	-68.46	2700	20230726	4.07	6340	-55.68	20240117	2705	3.88	20240617	8910	-68.46	20230918	2700	4.07	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
72	20240618	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-40	5	-1.40	10918880	3895	7.40	2850	2855	2775	3705	1995	2850	2803.31	1.38	-1027	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	406	-1.71	2.78	12	0.03	-1646.00	1012.00	8910	20230918	-68.46	2700	20230726	4.07	6340	-55.68	20240117	2705	3.88	20240617	8910	-68.46	20230918	2700	4.07	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
73	20240618	090939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-40	5	-1.40	2871115	1008	1.91	2850	2855	2810	3705	1995	2850	2848.33	1.38	-1007	3000	2925	2815	2740	2630	2962	2777	72	855	500	1710	5	1	14444005	406	-1.71	2.78	12	0.01	-1646.00	1012.00	8910	20230918	-68.46	2700	20230726	4.07	6340	-55.68	20240117	2705	3.88	20240617	8910	-68.46	20230918	2700	4.07	20230726	0.06	N	229000	500	72 억	199368	N	N	N	N
74	20240617	160924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	70	2	2.52	147082960	52633	60.41	2835	2890	2705	3610	1950	2780	2794.48	1.34	3947	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	412	-1.73	2.82	12	0.36	-1646.00	1012.00	8910	20230918	-68.01	2700	20230726	5.56	6340	-55.05	20240117	2705	5.36	20240617	8910	-68.01	20230918	2700	5.56	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
75	20240617	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	55	2	1.98	142384310	50983	58.52	2835	2890	2705	3610	1950	2780	2792.78	1.34	3947	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	409	-1.72	2.80	12	0.35	-1646.00	1012.00	8910	20230918	-68.18	2700	20230726	5.00	6340	-55.28	20240117	2705	4.81	20240617	8910	-68.18	20230918	2700	5.00	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
76	20240617	140922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	70	2	2.52	127150440	45626	52.37	2835	2890	2705	3610	1950	2780	2786.80	1.34	3707	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	412	-1.73	2.82	12	0.32	-1646.00	1012.00	8910	20230918	-68.01	2700	20230726	5.56	6340	-55.05	20240117	2705	5.36	20240617	8910	-68.01	20230918	2700	5.56	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
77	20240617	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	15	2	0.54	82233925	29791	34.19	2835	2835	2705	3610	1950	2780	2760.36	1.34	-651	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	404	-1.70	2.76	12	0.21	-1646.00	1012.00	8910	20230918	-68.63	2700	20230726	3.52	6340	-55.91	20240117	2705	3.33	20240617	8910	-68.63	20230918	2700	3.52	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
78	20240617	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	-20	5	-0.72	73797505	26750	30.70	2835	2835	2705	3610	1950	2780	2758.79	1.34	-686	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	399	-1.68	2.73	12	0.19	-1646.00	1012.00	8910	20230918	-69.02	2700	20230726	2.22	6340	-56.47	20240117	2705	2.03	20240617	8910	-69.02	20230918	2700	2.22	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
79	20240617	110915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-10	5	-0.36	71193535	25811	29.62	2835	2835	2705	3610	1950	2780	2758.26	1.34	-531	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	400	-1.68	2.74	12	0.18	-1646.00	1012.00	8910	20230918	-68.91	2700	20230726	2.59	6340	-56.31	20240117	2705	2.40	20240617	8910	-68.91	20230918	2700	2.59	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
80	20240617	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	0	3	0.00	61539205	22313	25.61	2835	2835	2705	3610	1950	2780	2758.00	1.34	-1642	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	402	-1.69	2.75	12	0.15	-1646.00	1012.00	8910	20230918	-68.80	2700	20230726	2.96	6340	-56.15	20240117	2705	2.77	20240617	8910	-68.80	20230918	2700	2.96	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
81	20240617	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	-35	5	-1.26	17374130	6257	7.18	2835	2835	2745	3610	1950	2780	2776.75	1.34	-4445	2956	2867	2821	2732	2686	2845	2710	72	830	500	1660	5	1	14444005	396	-1.67	2.71	12	0.04	-1646.00	1012.00	8910	20230918	-69.19	2700	20230726	1.67	6340	-56.70	20240117	2745	0.00	20240617	8910	-69.19	20230918	2700	1.67	20230726	0.06	N	229000	500	72 억	193403	N	N	N	N
82	20240614	160759	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	-70	5	-2.46	243998570	86837	151.33	2905	2910	2775	3705	1995	2850	2809.85	1.40	-40598	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	402	-1.69	2.75	12	0.60	-1646.00	1012.00	8910	20230918	-68.80	2700	20230726	2.96	6340	-56.15	20240117	2775	0.18	20240614	8910	-68.80	20230918	2700	2.96	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
83	20240614	150802	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	-35	5	-1.23	154577280	54807	95.51	2905	2910	2800	3705	1995	2850	2820.39	1.40	-19552	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	407	-1.71	2.78	12	0.38	-1646.00	1012.00	8910	20230918	-68.41	2700	20230726	4.26	6340	-55.60	20240117	2800	0.54	20240614	8910	-68.41	20230918	2700	4.26	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
84	20240614	140800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-10	5	-0.35	86017820	30404	52.99	2905	2910	2810	3705	1995	2850	2829.16	1.40	-5432	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	410	-1.73	2.81	12	0.21	-1646.00	1012.00	8910	20230918	-68.13	2700	20230726	5.19	6340	-55.21	20240117	2810	1.07	20240614	8910	-68.13	20230918	2700	5.19	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
85	20240614	130803	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	20	2	0.70	84485160	29867	52.05	2905	2910	2810	3705	1995	2850	2828.71	1.40	-5189	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	415	-1.74	2.84	12	0.21	-1646.00	1012.00	8910	20230918	-67.79	2700	20230726	6.30	6340	-54.73	20240117	2810	2.14	20240614	8910	-67.79	20230918	2700	6.30	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
86	20240614	120805	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	20	2	0.70	77948450	27578	48.06	2905	2910	2810	3705	1995	2850	2826.47	1.40	-3755	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	415	-1.74	2.84	12	0.19	-1646.00	1012.00	8910	20230918	-67.79	2700	20230726	6.30	6340	-54.73	20240117	2810	2.14	20240614	8910	-67.79	20230918	2700	6.30	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
87	20240614	110905	57	100.00	KOSDAQ		제약	N	N	N	N	N	2875	25	2	0.88	76726300	27150	47.32	2905	2910	2810	3705	1995	2850	2826.01	1.40	-3360	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	415	-1.75	2.84	12	0.19	-1646.00	1012.00	8910	20230918	-67.73	2700	20230726	6.48	6340	-54.65	20240117	2810	2.31	20240614	8910	-67.73	20230918	2700	6.48	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
88	20240614	100904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2830	-20	5	-0.70	47625205	16843	29.35	2905	2910	2820	3705	1995	2850	2827.60	1.40	-2043	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	409	-1.72	2.80	12	0.12	-1646.00	1012.00	8910	20230918	-68.24	2700	20230726	4.81	6340	-55.36	20240117	2820	0.35	20240614	8910	-68.24	20230918	2700	4.81	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
89	20240614	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	10	2	0.35	2032335	711	1.24	2905	2910	2845	3705	1995	2850	2858.42	1.40	-118	2943	2896	2873	2826	2803	2885	2815	72	855	500	1710	5	1	14444005	413	-1.74	2.83	12	0.00	-1646.00	1012.00	8910	20230918	-67.90	2700	20230726	5.93	6340	-54.89	20240117	2820	1.42	20240422	8910	-67.90	20230918	2700	5.93	20230726	0.06	N	229000	500	72 억	202373	N	N	N	N
90	20240613	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-40	5	-1.38	164510300	57286	84.53	2920	2920	2850	3755	2025	2890	2871.74	1.41	-580	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	412	-1.73	2.82	12	0.40	-1646.00	1012.00	8910	20230918	-68.01	2700	20230726	5.56	6340	-55.05	20240117	2820	1.06	20240422	8910	-68.01	20230918	2700	5.56	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
91	20240613	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-30	5	-1.04	133193700	46326	68.36	2920	2920	2850	3755	2025	2890	2875.14	1.41	1028	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	413	-1.74	2.83	12	0.32	-1646.00	1012.00	8910	20230918	-67.90	2700	20230726	5.93	6340	-54.89	20240117	2820	1.42	20240422	8910	-67.90	20230918	2700	5.93	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
92	20240613	140901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	-20	5	-0.69	75552470	26189	38.64	2920	2920	2870	3755	2025	2890	2884.89	1.41	1574	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	415	-1.74	2.84	12	0.18	-1646.00	1012.00	8910	20230918	-67.79	2700	20230726	6.30	6340	-54.73	20240117	2820	1.77	20240422	8910	-67.79	20230918	2700	6.30	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
93	20240613	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	0	3	0.00	59888470	20744	30.61	2920	2920	2875	3755	2025	2890	2887.03	1.41	1664	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	417	-1.76	2.86	12	0.14	-1646.00	1012.00	8910	20230918	-67.56	2700	20230726	7.04	6340	-54.42	20240117	2820	2.48	20240422	8910	-67.56	20230918	2700	7.04	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
94	20240613	120903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	-10	5	-0.35	44500460	15397	22.72	2920	2920	2880	3755	2025	2890	2890.20	1.41	1354	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	416	-1.75	2.85	12	0.11	-1646.00	1012.00	8910	20230918	-67.68	2700	20230726	6.67	6340	-54.57	20240117	2820	2.13	20240422	8910	-67.68	20230918	2700	6.67	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
95	20240613	110856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	0	3	0.00	36224485	12526	18.48	2920	2920	2880	3755	2025	2890	2891.94	1.41	1088	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	417	-1.76	2.86	12	0.09	-1646.00	1012.00	8910	20230918	-67.56	2700	20230726	7.04	6340	-54.42	20240117	2820	2.48	20240422	8910	-67.56	20230918	2700	7.04	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
96	20240613	100856	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	-5	5	-0.17	19054430	6579	9.71	2920	2920	2885	3755	2025	2890	2896.25	1.41	853	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	417	-1.75	2.85	12	0.05	-1646.00	1012.00	8910	20230918	-67.62	2700	20230726	6.85	6340	-54.50	20240117	2820	2.30	20240422	8910	-67.62	20230918	2700	6.85	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
97	20240613	090904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	20	2	0.69	2578885	886	1.31	2920	2920	2890	3755	2025	2890	2910.71	1.41	-475	2993	2941	2903	2851	2813	2967	2877	72	865	500	1730	5	1	14444005	420	-1.77	2.88	12	0.01	-1646.00	1012.00	8910	20230918	-67.34	2700	20230726	7.78	6340	-54.10	20240117	2820	3.19	20240422	8910	-67.34	20230918	2700	7.78	20230726	0.06	N	229000	500	72 억	202993	N	N	N	N
98	20240612	160848	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	-5	5	-0.17	195976155	67726	179.56	2870	2955	2865	3760	2030	2895	2893.66	1.41	-2032	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	417	-1.76	2.86	12	0.47	-1646.00	1012.00	8910	20230918	-67.56	2700	20230726	7.04	6340	-54.42	20240117	2820	2.48	20240422	8910	-67.56	20230918	2700	7.04	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
99	20240612	150859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2885	-10	5	-0.35	181593700	62740	166.34	2870	2955	2865	3760	2030	2895	2894.38	1.41	-727	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	417	-1.75	2.85	12	0.43	-1646.00	1012.00	8910	20230918	-67.62	2700	20230726	6.85	6340	-54.50	20240117	2820	2.30	20240422	8910	-67.62	20230918	2700	6.85	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
100	20240612	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	0	3	0.00	152806590	52736	139.82	2870	2955	2865	3760	2030	2895	2897.58	1.41	-2137	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	418	-1.76	2.86	12	0.37	-1646.00	1012.00	8910	20230918	-67.51	2700	20230726	7.22	6340	-54.34	20240117	2820	2.66	20240422	8910	-67.51	20230918	2700	7.22	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
101	20240612	130854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	0	3	0.00	145320105	50150	132.96	2870	2955	2865	3760	2030	2895	2897.71	1.41	-906	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	418	-1.76	2.86	12	0.35	-1646.00	1012.00	8910	20230918	-67.51	2700	20230726	7.22	6340	-54.34	20240117	2820	2.66	20240422	8910	-67.51	20230918	2700	7.22	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
102	20240612	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	15	2	0.52	88880675	30604	81.14	2870	2955	2870	3760	2030	2895	2904.22	1.41	3004	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	420	-1.77	2.88	12	0.21	-1646.00	1012.00	8910	20230918	-67.34	2700	20230726	7.78	6340	-54.10	20240117	2820	3.19	20240422	8910	-67.34	20230918	2700	7.78	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
103	20240612	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	10	2	0.35	84719985	29173	77.35	2870	2955	2870	3760	2030	2895	2904.05	1.41	2389	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	420	-1.76	2.87	12	0.20	-1646.00	1012.00	8910	20230918	-67.40	2700	20230726	7.59	6340	-54.18	20240117	2820	3.01	20240422	8910	-67.40	20230918	2700	7.59	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
104	20240612	100853	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	25	2	0.86	67723180	23313	61.81	2870	2955	2870	3760	2030	2895	2904.95	1.41	2379	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	422	-1.77	2.89	12	0.16	-1646.00	1012.00	8910	20230918	-67.23	2700	20230726	8.15	6340	-53.94	20240117	2820	3.55	20240422	8910	-67.23	20230918	2700	8.15	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
105	20240612	090854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2895	0	3	0.00	26941475	9347	24.78	2870	2915	2870	3760	2030	2895	2882.37	1.41	2070	3021	2957	2921	2857	2821	2940	2840	72	865	500	1730	5	1	14444005	418	-1.76	2.86	12	0.06	-1646.00	1012.00	8910	20230918	-67.51	2700	20230726	7.22	6340	-54.34	20240117	2820	2.66	20240422	8910	-67.51	20230918	2700	7.22	20230726	0.06	N	229000	500	72 억	203213	N	N	N	N
106	20240610	160845	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	120834180	41402	61.26	2925	2950	2895	3825	2065	2945	2918.56	1.50	-4791	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.29	-1646.00	1012.00	8910	20230918	-66.95	2700	20230726	9.07	6340	-53.55	20240117	2820	4.43	20240422	8910	-66.95	20230918	2700	9.07	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
107	20240610	150854	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	-35	5	-1.19	113526720	38895	57.55	2925	2950	2895	3825	2065	2945	2918.80	1.50	-4710	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	420	-1.77	2.88	12	0.27	-1646.00	1012.00	8910	20230918	-67.34	2700	20230726	7.78	6340	-54.10	20240117	2820	3.19	20240422	8910	-67.34	20230918	2700	7.78	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
108	20240610	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	0	3	0.00	97205930	33334	49.32	2925	2950	2895	3825	2065	2945	2916.12	1.50	-3939	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	425	-1.79	2.91	12	0.23	-1646.00	1012.00	8910	20230918	-66.95	2700	20230726	9.07	6340	-53.55	20240117	2820	4.43	20240422	8910	-66.95	20230918	2700	9.07	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
109	20240610	130846	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-25	5	-0.85	89632265	30758	45.51	2925	2945	2895	3825	2065	2945	2914.11	1.50	-3161	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	422	-1.77	2.89	12	0.21	-1646.00	1012.00	8910	20230918	-67.23	2700	20230726	8.15	6340	-53.94	20240117	2820	3.55	20240422	8910	-67.23	20230918	2700	8.15	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
110	20240610	120848	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	-20	5	-0.68	68242675	23462	34.72	2925	2930	2895	3825	2065	2945	2908.65	1.50	-1568	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	422	-1.78	2.89	12	0.16	-1646.00	1012.00	8910	20230918	-67.17	2700	20230726	8.33	6340	-53.86	20240117	2820	3.72	20240422	8910	-67.17	20230918	2700	8.33	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
111	20240610	110850	57	100.00	KOSDAQ		제약	N	N	N	N	N	2915	-30	5	-1.02	54439195	18733	27.72	2925	2930	2895	3825	2065	2945	2906.06	1.50	-1089	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	421	-1.77	2.88	12	0.13	-1646.00	1012.00	8910	20230918	-67.28	2700	20230726	7.96	6340	-54.02	20240117	2820	3.37	20240422	8910	-67.28	20230918	2700	7.96	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
112	20240610	100847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	-35	5	-1.19	26213040	9009	13.33	2925	2930	2895	3825	2065	2945	2909.65	1.50	964	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	420	-1.77	2.88	12	0.06	-1646.00	1012.00	8910	20230918	-67.34	2700	20230726	7.78	6340	-54.10	20240117	2820	3.19	20240422	8910	-67.34	20230918	2700	7.78	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
113	20240610	090852	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-15	5	-0.51	765495	262	0.39	2925	2930	2905	3825	2065	2945	2921.74	1.50	-76	3081	3012	2961	2892	2841	2987	2867	72	880	500	1760	5	1	14444005	423	-1.78	2.90	12	0.00	-1646.00	1012.00	8910	20230918	-67.12	2700	20230726	8.52	6340	-53.79	20240117	2820	3.90	20240422	8910	-67.12	20230918	2700	8.52	20230726	0.07	N	229000	500	72 억	216132	N	N	N	N
114	20240607	160916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2945	-35	5	-1.17	197795940	67248	88.44	2980	3030	2910	3870	2090	2980	2941.27	1.52	-3222	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	425	-1.79	2.91	12	0.47	-1646.00	1012.00	8910	20230918	-66.95	2700	20230726	9.07	6340	-53.55	20240117	2820	4.43	20240422	8910	-66.95	20230918	2700	9.07	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
115	20240607	150923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-40	5	-1.34	190659810	64817	85.25	2980	3030	2910	3870	2090	2980	2941.51	1.52	-2759	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	425	-1.79	2.91	12	0.45	-1646.00	1012.00	8910	20230918	-67.00	2700	20230726	8.89	6340	-53.63	20240117	2820	4.26	20240422	8910	-67.00	20230918	2700	8.89	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
116	20240607	140917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2930	-50	5	-1.68	181106340	61563	80.97	2980	3030	2910	3870	2090	2980	2941.80	1.52	-2140	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	423	-1.78	2.90	12	0.43	-1646.00	1012.00	8910	20230918	-67.12	2700	20230726	8.52	6340	-53.79	20240117	2820	3.90	20240422	8910	-67.12	20230918	2700	8.52	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
117	20240607	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-40	5	-1.34	169014005	57434	75.54	2980	3030	2910	3870	2090	2980	2942.75	1.52	-1664	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	425	-1.79	2.91	12	0.40	-1646.00	1012.00	8910	20230918	-67.00	2700	20230726	8.89	6340	-53.63	20240117	2820	4.26	20240422	8910	-67.00	20230918	2700	8.89	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
118	20240607	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2920	-60	5	-2.01	157419525	53480	70.34	2980	3030	2910	3870	2090	2980	2943.52	1.52	-1928	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	422	-1.77	2.89	12	0.37	-1646.00	1012.00	8910	20230918	-67.23	2700	20230726	8.15	6340	-53.94	20240117	2820	3.55	20240422	8910	-67.23	20230918	2700	8.15	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
119	20240607	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	-40	5	-1.34	68327905	23044	30.31	2980	3030	2930	3870	2090	2980	2965.11	1.52	-3511	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	425	-1.79	2.91	12	0.16	-1646.00	1012.00	8910	20230918	-67.00	2700	20230726	8.89	6340	-53.63	20240117	2820	4.26	20240422	8910	-67.00	20230918	2700	8.89	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
120	20240607	100917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	0	3	0.00	33664290	11309	14.87	2980	3030	2965	3870	2090	2980	2976.77	1.52	-4571	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	430	-1.81	2.94	12	0.08	-1646.00	1012.00	8910	20230918	-66.55	2700	20230726	10.37	6340	-53.00	20240117	2820	5.67	20240422	8910	-66.55	20230918	2700	10.37	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
121	20240607	090916	57	100.00	KOSDAQ		제약	N	N	N	N	N	3000	20	2	0.67	2942455	983	1.29	2980	3030	2975	3870	2090	2980	2993.34	1.52	-785	3083	3031	2983	2931	2883	3007	2907	72	890	500	1780	5	1	14444005	433	-1.82	2.96	12	0.01	-1646.00	1012.00	8910	20230918	-66.33	2700	20230726	11.11	6340	-52.68	20240117	2820	6.38	20240422	8910	-66.33	20230918	2700	11.11	20230726	0.08	N	229000	500	72 억	219247	N	N	N	N
122	20240605	160914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-25	5	-0.83	226239840	76025	168.15	3005	3035	2935	3905	2105	3005	2975.86	1.59	-10936	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	430	-1.81	2.94	12	0.53	-1646.00	1012.00	8910	20230918	-66.55	2700	20230726	10.37	6340	-53.00	20240117	2820	5.67	20240422	8910	-66.55	20230918	2700	10.37	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
123	20240605	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2965	-40	5	-1.33	192607910	64734	143.18	3005	3035	2935	3905	2105	3005	2975.37	1.59	-10699	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	428	-1.80	2.93	12	0.45	-1646.00	1012.00	8910	20230918	-66.72	2700	20230726	9.81	6340	-53.23	20240117	2820	5.14	20240422	8910	-66.72	20230918	2700	9.81	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
124	20240605	140913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2995	-10	5	-0.33	180372655	60616	134.07	3005	3035	2935	3905	2105	3005	2975.66	1.59	-10940	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	433	-1.82	2.96	12	0.42	-1646.00	1012.00	8910	20230918	-66.39	2700	20230726	10.93	6340	-52.76	20240117	2820	6.21	20240422	8910	-66.39	20230918	2700	10.93	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
125	20240605	130912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	-50	5	-1.66	173276345	58228	128.79	3005	3035	2935	3905	2105	3005	2975.83	1.59	-9905	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	427	-1.80	2.92	12	0.40	-1646.00	1012.00	8910	20230918	-66.84	2700	20230726	9.44	6340	-53.39	20240117	2820	4.79	20240422	8910	-66.84	20230918	2700	9.44	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
126	20240605	120910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	-55	5	-1.83	146600580	49180	108.77	3005	3035	2950	3905	2105	3005	2980.90	1.59	-9642	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	426	-1.79	2.92	12	0.34	-1646.00	1012.00	8910	20230918	-66.89	2700	20230726	9.26	6340	-53.47	20240117	2820	4.61	20240422	8910	-66.89	20230918	2700	9.26	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
127	20240605	110911	57	100.00	KOSDAQ		제약	N	N	N	N	N	2970	-35	5	-1.16	104832905	35080	77.59	3005	3035	2970	3905	2105	3005	2988.40	1.59	-8265	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	429	-1.80	2.93	12	0.24	-1646.00	1012.00	8910	20230918	-66.67	2700	20230726	10.00	6340	-53.15	20240117	2820	5.32	20240422	8910	-66.67	20230918	2700	10.00	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
128	20240605	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2980	-25	5	-0.83	57616985	19249	42.57	3005	3035	2980	3905	2105	3005	2993.25	1.59	-11064	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	430	-1.81	2.94	12	0.13	-1646.00	1012.00	8910	20230918	-66.55	2700	20230726	10.37	6340	-53.00	20240117	2820	5.67	20240422	8910	-66.55	20230918	2700	10.37	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
129	20240605	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	5	2	0.17	5390155	1798	3.98	3005	3035	2985	3905	2105	3005	2997.86	1.59	-1785	3088	3046	3023	2981	2958	3035	2970	72	900	500	1800	5	1	14444005	435	-1.83	2.97	12	0.01	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.08	N	229000	500	72 억	230163	N	N	N	N
130	20240604	160902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3005	-75	5	-2.44	135200425	44808	84.91	3040	3065	3000	4000	2160	3080	3017.33	1.60	-1244	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	434	-1.83	2.97	12	0.31	-1646.00	1012.00	8910	20230918	-66.27	2700	20230726	11.30	6340	-52.60	20240117	2820	6.56	20240422	8910	-66.27	20230918	2700	11.30	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
131	20240604	150901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	-65	5	-2.11	127527040	42256	80.07	3040	3065	3000	4000	2160	3080	3017.96	1.60	102	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	435	-1.83	2.98	12	0.29	-1646.00	1012.00	8910	20230918	-66.16	2700	20230726	11.67	6340	-52.44	20240117	2820	6.91	20240422	8910	-66.16	20230918	2700	11.67	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
132	20240604	140905	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	-55	5	-1.79	114804060	38046	72.09	3040	3065	3000	4000	2160	3080	3017.51	1.60	382	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	437	-1.84	2.99	12	0.26	-1646.00	1012.00	8910	20230918	-66.05	2700	20230726	12.04	6340	-52.29	20240117	2820	7.27	20240422	8910	-66.05	20230918	2700	12.04	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
133	20240604	130901	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	-70	5	-2.27	105384130	34923	66.18	3040	3065	3000	4000	2160	3080	3017.61	1.60	382	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	435	-1.83	2.97	12	0.24	-1646.00	1012.00	8910	20230918	-66.22	2700	20230726	11.48	6340	-52.52	20240117	2820	6.74	20240422	8910	-66.22	20230918	2700	11.48	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
134	20240604	120900	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-60	5	-1.95	64699165	21428	40.60	3040	3065	3000	4000	2160	3080	3019.37	1.60	643	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	436	-1.83	2.98	12	0.15	-1646.00	1012.00	8910	20230918	-66.11	2700	20230726	11.85	6340	-52.37	20240117	2820	7.09	20240422	8910	-66.11	20230918	2700	11.85	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
135	20240604	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-45	5	-1.46	59003935	19537	37.02	3040	3065	3000	4000	2160	3080	3020.11	1.60	554	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	438	-1.84	3.00	12	0.14	-1646.00	1012.00	8910	20230918	-65.94	2700	20230726	12.41	6340	-52.13	20240117	2820	7.62	20240422	8910	-65.94	20230918	2700	12.41	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
136	20240604	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-40	5	-1.30	43242710	14318	27.13	3040	3065	3000	4000	2160	3080	3020.16	1.60	1216	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	439	-1.85	3.00	12	0.10	-1646.00	1012.00	8910	20230918	-65.88	2700	20230726	12.59	6340	-52.05	20240117	2820	7.80	20240422	8910	-65.88	20230918	2700	12.59	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
137	20240604	090859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3020	-60	5	-1.95	11195455	3685	6.98	3040	3065	3020	4000	2160	3080	3038.12	1.60	520	3153	3116	3063	3026	2973	3135	3045	72	920	500	1840	5	1	14444005	436	-1.83	2.98	12	0.03	-1646.00	1012.00	8910	20230918	-66.11	2700	20230726	11.85	6340	-52.37	20240117	2820	7.09	20240422	8910	-66.11	20230918	2700	11.85	20230726	0.08	N	229000	500	72 억	231397	N	N	N	N
138	20240603	160849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	0	3	0.00	161036835	52771	101.21	3050	3100	3010	4000	2160	3080	3051.62	1.60	1204	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	445	-1.87	3.04	12	0.37	-1646.00	1012.00	8910	20230918	-65.43	2700	20230726	14.07	6340	-51.42	20240117	2820	9.22	20240422	8910	-65.43	20230918	2700	14.07	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
139	20240603	150850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3055	-25	5	-0.81	158737220	52021	99.77	3050	3100	3010	4000	2160	3080	3051.41	1.60	1263	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	441	-1.86	3.02	12	0.36	-1646.00	1012.00	8910	20230918	-65.71	2700	20230726	13.15	6340	-51.81	20240117	2820	8.33	20240422	8910	-65.71	20230918	2700	13.15	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
140	20240603	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	5	2	0.16	146896965	48159	92.36	3050	3100	3010	4000	2160	3080	3050.25	1.60	1113	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	446	-1.87	3.05	12	0.33	-1646.00	1012.00	8910	20230918	-65.38	2700	20230726	14.26	6340	-51.34	20240117	2820	9.40	20240422	8910	-65.38	20230918	2700	14.26	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
141	20240603	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-40	5	-1.30	117398825	38584	74.00	3050	3100	3010	4000	2160	3080	3042.68	1.60	1203	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	439	-1.85	3.00	12	0.27	-1646.00	1012.00	8910	20230918	-65.88	2700	20230726	12.59	6340	-52.05	20240117	2820	7.80	20240422	8910	-65.88	20230918	2700	12.59	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
142	20240603	120849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-50	5	-1.62	84190640	27627	52.99	3050	3100	3025	4000	2160	3080	3047.40	1.60	3057	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	438	-1.84	2.99	12	0.19	-1646.00	1012.00	8910	20230918	-65.99	2700	20230726	12.22	6340	-52.21	20240117	2820	7.45	20240422	8910	-65.99	20230918	2700	12.22	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
143	20240603	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	-30	5	-0.97	55369760	18120	34.75	3050	3100	3030	4000	2160	3080	3055.73	1.60	4081	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	441	-1.85	3.01	12	0.13	-1646.00	1012.00	8910	20230918	-65.77	2700	20230726	12.96	6340	-51.89	20240117	2820	8.16	20240422	8910	-65.77	20230918	2700	12.96	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
144	20240603	100839	57	100.00	KOSDAQ		제약	N	N	N	N	N	3045	-35	5	-1.14	41206250	13471	25.84	3050	3100	3045	4000	2160	3080	3058.89	1.60	6541	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	440	-1.85	3.01	12	0.09	-1646.00	1012.00	8910	20230918	-65.82	2700	20230726	12.78	6340	-51.97	20240117	2820	7.98	20240422	8910	-65.82	20230918	2700	12.78	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N
145	20240603	090840	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	-15	5	-0.49	23016420	7525	14.43	3050	3080	3050	4000	2160	3080	3058.66	1.60	5964	3226	3152	3036	2962	2846	3190	3000	72	920	500	1840	5	1	14444005	443	-1.86	3.03	12	0.05	-1646.00	1012.00	8910	20230918	-65.60	2700	20230726	13.52	6340	-51.66	20240117	2820	8.69	20240422	8910	-65.60	20230918	2700	13.52	20230726	0.08	N	229000	500	72 억	231163	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History