KissMeData/378800/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	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	161258	57	100.00	KOSDAQ	제약	N	N	N	N	N	1797	40	2	2.28	1186967704	668973	45.53	1774	1800	1737	2280	1230	1757	1774.26	0.14	12150	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	542	-3.32	2.18	12	2.22	-541.00	823.00	6420	20230908	-72.01	1540	20240523	16.69	4015	-55.24	20240124	1540	16.69	20240523	6420	-72.01	20230908	1540	16.69	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
3	20240628	151313	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	9	2	0.51	1107740286	624690	42.52	1774	1800	1737	2280	1230	1757	1773.26	0.14	20935	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	532	-3.26	2.15	12	2.07	-541.00	823.00	6420	20230908	-72.49	1540	20240523	14.68	4015	-56.01	20240124	1540	14.68	20240523	6420	-72.49	20230908	1540	14.68	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
4	20240628	141312	57	100.00	KOSDAQ	제약	N	N	N	N	N	1795	38	2	2.16	916401720	516950	35.18	1774	1800	1737	2280	1230	1757	1772.71	0.14	20675	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	541	-3.32	2.18	12	1.71	-541.00	823.00	6420	20230908	-72.04	1540	20240523	16.56	4015	-55.29	20240124	1540	16.56	20240523	6420	-72.04	20230908	1540	16.56	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
5	20240628	131310	57	100.00	KOSDAQ	제약	N	N	N	N	N	1783	26	2	1.48	738480339	417723	28.43	1774	1800	1737	2280	1230	1757	1767.87	0.14	26907	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	537	-3.30	2.17	12	1.39	-541.00	823.00	6420	20230908	-72.23	1540	20240523	15.78	4015	-55.59	20240124	1540	15.78	20240523	6420	-72.23	20230908	1540	15.78	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
6	20240628	121308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1790	33	2	1.88	486367769	276802	18.84	1774	1790	1737	2280	1230	1757	1757.10	0.14	8010	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	540	-3.31	2.17	12	0.92	-541.00	823.00	6420	20230908	-72.12	1540	20240523	16.23	4015	-55.42	20240124	1540	16.23	20240523	6420	-72.12	20230908	1540	16.23	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
7	20240628	111246	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-12	5	-0.68	387916233	221154	15.05	1774	1790	1737	2280	1230	1757	1754.05	0.14	4969	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	526	-3.23	2.12	12	0.73	-541.00	823.00	6420	20230908	-72.82	1540	20240523	13.31	4015	-56.54	20240124	1540	13.31	20240523	6420	-72.82	20230908	1540	13.31	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
8	20240628	101243	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-17	5	-0.97	263810324	150360	10.23	1774	1790	1737	2280	1230	1757	1754.52	0.14	11259	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	524	-3.22	2.11	12	0.50	-541.00	823.00	6420	20230908	-72.90	1540	20240523	12.99	4015	-56.66	20240124	1540	12.99	20240523	6420	-72.90	20230908	1540	12.99	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
9	20240628	091248	57	100.00	KOSDAQ	제약	N	N	N	N	N	1761	4	2	0.23	77804309	43996	2.99	1774	1790	1740	2280	1230	1757	1768.44	0.14	2365	1876	1816	1708	1648	1540	1846	1678	151	523	500	1220	1	1	30143031	531	-3.26	2.14	12	0.15	-541.00	823.00	6420	20230908	-72.57	1540	20240523	14.35	4015	-56.14	20240124	1540	14.35	20240523	6420	-72.57	20230908	1540	14.35	20240523	0.06	N	378800	500	150 억	40791	N	N	N	N
10	20240627	161236	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	6	2	0.34	2486347052	1466709	143.74	1723	1768	1600	2275	1226	1751	1695.13	0.09	12326	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	530	-3.25	2.13	12	4.87	-541.00	823.00	6420	20230908	-72.63	1540	20240523	14.09	4015	-56.24	20240124	1540	14.09	20240523	6420	-72.63	20230908	1540	14.09	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
11	20240627	151243	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	-15	5	-0.86	2373033344	1401785	137.38	1723	1768	1600	2275	1226	1751	1692.86	0.09	24881	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	523	-3.21	2.11	12	4.65	-541.00	823.00	6420	20230908	-72.96	1540	20240523	12.73	4015	-56.76	20240124	1540	12.73	20240523	6420	-72.96	20230908	1540	12.73	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
12	20240627	141241	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	-50	5	-2.86	2066133487	1224632	120.02	1723	1768	1600	2275	1226	1751	1687.14	0.09	33721	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	513	-3.14	2.07	12	4.06	-541.00	823.00	6420	20230908	-73.50	1540	20240523	10.45	4015	-57.63	20240124	1540	10.45	20240523	6420	-73.50	20230908	1540	10.45	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
13	20240627	131241	57	100.00	KOSDAQ	제약	N	N	N	N	N	1678	-73	5	-4.17	1708067193	1016366	99.61	1723	1768	1600	2275	1226	1751	1680.56	0.09	48244	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	506	-3.10	2.04	12	3.37	-541.00	823.00	6420	20230908	-73.86	1540	20240523	8.96	4015	-58.21	20240124	1540	8.96	20240523	6420	-73.86	20230908	1540	8.96	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
14	20240627	121243	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	-45	5	-2.57	1484705583	883006	86.54	1723	1768	1600	2275	1226	1751	1681.41	0.09	41977	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	514	-3.15	2.07	12	2.93	-541.00	823.00	6420	20230908	-73.43	1540	20240523	10.78	4015	-57.51	20240124	1540	10.78	20240523	6420	-73.43	20230908	1540	10.78	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
15	20240627	111242	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-21	5	-1.20	1357225310	808129	79.20	1723	1768	1600	2275	1226	1751	1679.46	0.09	45127	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	521	-3.20	2.10	12	2.68	-541.00	823.00	6420	20230908	-73.05	1540	20240523	12.34	4015	-56.91	20240124	1540	12.34	20240523	6420	-73.05	20230908	1540	12.34	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
16	20240627	101242	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	-82	5	-4.68	950633235	571845	56.04	1723	1723	1600	2275	1226	1751	1662.38	0.09	33632	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	503	-3.09	2.03	12	1.90	-541.00	823.00	6420	20230908	-74.00	1540	20240523	8.38	4015	-58.43	20240124	1540	8.38	20240523	6420	-74.00	20230908	1540	8.38	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
17	20240627	091242	57	100.00	KOSDAQ	제약	N	N	N	N	N	1662	-89	5	-5.08	411631134	246678	24.17	1723	1723	1600	2275	1226	1751	1668.66	0.09	-19003	1839	1794	1740	1695	1641	1817	1718	151	524	500	1220	1	1	30143031	501	-3.07	2.02	12	0.82	-541.00	823.00	6420	20230908	-74.11	1540	20240523	7.92	4015	-58.61	20240124	1540	7.92	20240523	6420	-74.11	20230908	1540	7.92	20240523	0.10	N	378800	500	150 억	27719	N	N	N	N
18	20240626	161237	57	100.00	KOSDAQ	제약	N	N	N	N	N	1751	35	2	2.04	1769355809	1019837	138.98	1720	1785	1686	2230	1202	1716	1734.93	0.09	10253	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	404	-3.24	2.13	12	4.42	-541.00	823.00	6420	20230908	-72.73	1540	20240523	13.70	4015	-56.39	20240124	1540	13.70	20240523	6420	-72.73	20230908	1540	13.70	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
19	20240626	151242	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	29	2	1.69	1500801629	865537	117.95	1720	1785	1686	2230	1202	1716	1733.97	0.09	1	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	403	-3.23	2.12	12	3.75	-541.00	823.00	6420	20230908	-72.82	1540	20240523	13.31	4015	-56.54	20240124	1540	13.31	20240523	6420	-72.82	20230908	1540	13.31	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
20	20240626	141239	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-3	5	-0.17	1080060989	624514	85.11	1720	1785	1686	2230	1202	1716	1729.46	0.09	2652	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	395	-3.17	2.08	12	2.71	-541.00	823.00	6420	20230908	-73.32	1540	20240523	11.23	4015	-57.33	20240124	1540	11.23	20240523	6420	-73.32	20230908	1540	11.23	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
21	20240626	131239	57	100.00	KOSDAQ	제약	N	N	N	N	N	1719	3	2	0.17	1048393567	606066	82.59	1720	1785	1686	2230	1202	1716	1729.85	0.09	6747	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	397	-3.18	2.09	12	2.63	-541.00	823.00	6420	20230908	-73.22	1540	20240523	11.62	4015	-57.19	20240124	1540	11.62	20240523	6420	-73.22	20230908	1540	11.62	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
22	20240626	121237	57	100.00	KOSDAQ	제약	N	N	N	N	N	1711	-5	5	-0.29	986946843	570063	77.69	1720	1785	1686	2230	1202	1716	1731.31	0.09	11262	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	395	-3.16	2.08	12	2.47	-541.00	823.00	6420	20230908	-73.35	1540	20240523	11.10	4015	-57.38	20240124	1540	11.10	20240523	6420	-73.35	20230908	1540	11.10	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
23	20240626	111239	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	30	2	1.75	852428092	491940	67.04	1720	1785	1686	2230	1202	1716	1732.81	0.09	10429	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	403	-3.23	2.12	12	2.13	-541.00	823.00	6420	20230908	-72.80	1540	20240523	13.38	4015	-56.51	20240124	1540	13.38	20240523	6420	-72.80	20230908	1540	13.38	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
24	20240626	101237	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	-10	5	-0.58	211853834	123952	16.89	1720	1741	1690	2230	1202	1716	1709.13	0.09	-6163	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	394	-3.15	2.07	12	0.54	-541.00	823.00	6420	20230908	-73.43	1540	20240523	10.78	4015	-57.51	20240124	1540	10.78	20240523	6420	-73.43	20230908	1540	10.78	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
25	20240626	091240	57	100.00	KOSDAQ	제약	N	N	N	N	N	1705	-11	5	-0.64	50685811	29617	4.04	1720	1724	1705	2230	1202	1716	1711.28	0.09	-770	1807	1761	1732	1686	1657	1747	1672	115	514	500	1200	1	1	23071031	393	-3.15	2.07	12	0.13	-541.00	823.00	6420	20230908	-73.44	1540	20240523	10.71	4015	-57.53	20240124	1540	10.71	20240523	6420	-73.44	20230908	1540	10.71	20240523	0.10	N	378800	500	115 억	19694	N	N	N	N
26	20240625	161236	57	100.00	KOSDAQ	제약	N	N	N	N	N	1716	-126	5	-6.84	1261509007	729512	527.35	1750	1778	1703	2390	1290	1842	1729.25	0.09	-481	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	396	-3.17	2.09	12	3.16	-541.00	823.00	6420	20230908	-73.27	1540	20240523	11.43	4015	-57.26	20240124	1540	11.43	20240523	6420	-73.27	20230908	1540	11.43	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
27	20240625	151233	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	-119	5	-6.46	1199643447	693529	501.34	1750	1778	1703	2390	1290	1842	1729.77	0.09	633	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	398	-3.18	2.09	12	3.01	-541.00	823.00	6420	20230908	-73.16	1540	20240523	11.88	4015	-57.09	20240124	1540	11.88	20240523	6420	-73.16	20230908	1540	11.88	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
28	20240625	141237	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-112	5	-6.08	1023540515	591446	427.54	1750	1778	1703	2390	1290	1842	1730.57	0.09	1174	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	399	-3.20	2.10	12	2.56	-541.00	823.00	6420	20230908	-73.05	1540	20240523	12.34	4015	-56.91	20240124	1540	12.34	20240523	6420	-73.05	20230908	1540	12.34	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
29	20240625	131238	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-111	5	-6.03	930069061	537484	388.54	1750	1778	1703	2390	1290	1842	1730.41	0.09	1133	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	399	-3.20	2.10	12	2.33	-541.00	823.00	6420	20230908	-73.04	1540	20240523	12.40	4015	-56.89	20240124	1540	12.40	20240523	6420	-73.04	20230908	1540	12.40	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
30	20240625	121240	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-122	5	-6.62	875541575	505946	365.74	1750	1778	1703	2390	1290	1842	1730.50	0.09	934	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	397	-3.18	2.09	12	2.19	-541.00	823.00	6420	20230908	-73.21	1540	20240523	11.69	4015	-57.16	20240124	1540	11.69	20240523	6420	-73.21	20230908	1540	11.69	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
31	20240625	111238	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-113	5	-6.13	816565397	471676	340.96	1750	1778	1703	2390	1290	1842	1731.20	0.09	2693	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	399	-3.20	2.10	12	2.04	-541.00	823.00	6420	20230908	-73.07	1540	20240523	12.27	4015	-56.94	20240124	1540	12.27	20240523	6420	-73.07	20230908	1540	12.27	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
32	20240625	101237	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-107	5	-5.81	707072531	408414	295.23	1750	1778	1703	2390	1290	1842	1731.26	0.09	11972	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	400	-3.21	2.11	12	1.77	-541.00	823.00	6420	20230908	-72.98	1540	20240523	12.66	4015	-56.79	20240124	1540	12.66	20240523	6420	-72.98	20230908	1540	12.66	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
33	20240625	091236	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-122	5	-6.62	283502370	162381	117.38	1750	1778	1720	2390	1290	1842	1745.91	0.09	-4114	1918	1880	1840	1802	1762	1899	1821	115	548	500	1280	1	1	23071031	397	-3.18	2.09	12	0.70	-541.00	823.00	6420	20230908	-73.21	1540	20240523	11.69	4015	-57.16	20240124	1540	11.69	20240523	6420	-73.21	20230908	1540	11.69	20240523	0.09	N	378800	500	115 억	20880	N	N	N	N
34	20240624	161236	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	32	2	1.77	249175477	136957	73.96	1820	1878	1800	2350	1267	1810	1819.32	0.12	-5909	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	425	-3.40	2.24	12	0.59	-541.00	823.00	6420	20230908	-71.31	1540	20240523	19.61	4015	-54.12	20240124	1540	19.61	20240523	6420	-71.31	20230908	1540	19.61	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
35	20240624	151232	57	100.00	KOSDAQ	제약	N	N	N	N	N	1802	-8	5	-0.44	216559267	119192	64.37	1820	1843	1800	2350	1267	1810	1816.89	0.12	-5264	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	416	-3.33	2.19	12	0.52	-541.00	823.00	6420	20230908	-71.93	1540	20240523	17.01	4015	-55.12	20240124	1540	17.01	20240523	6420	-71.93	20230908	1540	17.01	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
36	20240624	141234	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	10	2	0.55	146364997	80285	43.36	1820	1843	1805	2350	1267	1810	1823.07	0.12	-9029	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	420	-3.36	2.21	12	0.35	-541.00	823.00	6420	20230908	-71.65	1540	20240523	18.18	4015	-54.67	20240124	1540	18.18	20240523	6420	-71.65	20230908	1540	18.18	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
37	20240624	131231	57	100.00	KOSDAQ	제약	N	N	N	N	N	1820	10	2	0.55	134924211	73996	39.96	1820	1843	1805	2350	1267	1810	1823.40	0.12	-8861	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	420	-3.36	2.21	12	0.32	-541.00	823.00	6420	20230908	-71.65	1540	20240523	18.18	4015	-54.67	20240124	1540	18.18	20240523	6420	-71.65	20230908	1540	18.18	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
38	20240624	121232	57	100.00	KOSDAQ	제약	N	N	N	N	N	1825	15	2	0.83	118910148	65183	35.20	1820	1843	1805	2350	1267	1810	1824.25	0.12	-7158	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	421	-3.37	2.22	12	0.28	-541.00	823.00	6420	20230908	-71.57	1540	20240523	18.51	4015	-54.55	20240124	1540	18.51	20240523	6420	-71.57	20230908	1540	18.51	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
39	20240624	111234	57	100.00	KOSDAQ	제약	N	N	N	N	N	1805	-5	5	-0.28	98701716	54045	29.19	1820	1843	1805	2350	1267	1810	1826.29	0.12	-5871	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	416	-3.34	2.19	12	0.23	-541.00	823.00	6420	20230908	-71.88	1540	20240523	17.21	4015	-55.04	20240124	1540	17.21	20240523	6420	-71.88	20230908	1540	17.21	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
40	20240624	101233	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	29	2	1.60	53918390	29391	15.87	1820	1843	1820	2350	1267	1810	1834.52	0.12	2256	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	424	-3.40	2.23	12	0.13	-541.00	823.00	6420	20230908	-71.36	1540	20240523	19.42	4015	-54.20	20240124	1540	19.42	20240523	6420	-71.36	20230908	1540	19.42	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
41	20240624	091233	57	100.00	KOSDAQ	제약	N	N	N	N	N	1836	26	2	1.44	19596759	10663	5.76	1820	1843	1820	2350	1267	1810	1837.83	0.12	-313	1904	1856	1823	1775	1742	1840	1759	115	540	500	1260	1	1	23071031	424	-3.39	2.23	12	0.05	-541.00	823.00	6420	20230908	-71.40	1540	20240523	19.22	4015	-54.27	20240124	1540	19.22	20240523	6420	-71.40	20230908	1540	19.22	20240523	0.10	N	378800	500	115 억	27321	N	N	N	N
42	20240621	161150	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-35	5	-1.90	335294501	183947	33.78	1833	1871	1790	2395	1292	1845	1822.84	0.10	2666	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	418	-3.35	2.20	12	0.80	-541.00	823.00	6420	20230908	-71.81	1540	20240523	17.53	4015	-54.92	20240124	1540	17.53	20240523	6420	-71.81	20230908	1540	17.53	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
43	20240621	151151	57	100.00	KOSDAQ	제약	N	N	N	N	N	1828	-17	5	-0.92	327667883	179736	33.00	1833	1871	1790	2395	1292	1845	1823.05	0.10	2630	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	422	-3.38	2.22	12	0.78	-541.00	823.00	6420	20230908	-71.53	1540	20240523	18.70	4015	-54.47	20240124	1540	18.70	20240523	6420	-71.53	20230908	1540	18.70	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
44	20240621	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	1810	-35	5	-1.90	295946122	162268	29.80	1833	1871	1790	2395	1292	1845	1823.81	0.10	1948	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	418	-3.35	2.20	12	0.70	-541.00	823.00	6420	20230908	-71.81	1540	20240523	17.53	4015	-54.92	20240124	1540	17.53	20240523	6420	-71.81	20230908	1540	17.53	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
45	20240621	131151	57	100.00	KOSDAQ	제약	N	N	N	N	N	1808	-37	5	-2.01	274173995	150251	27.59	1833	1871	1790	2395	1292	1845	1824.77	0.10	5727	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	417	-3.34	2.20	12	0.65	-541.00	823.00	6420	20230908	-71.84	1540	20240523	17.40	4015	-54.97	20240124	1540	17.40	20240523	6420	-71.84	20230908	1540	17.40	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
46	20240621	121154	57	100.00	KOSDAQ	제약	N	N	N	N	N	1818	-27	5	-1.46	257457061	141019	25.90	1833	1871	1790	2395	1292	1845	1825.69	0.10	6705	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	419	-3.36	2.21	12	0.61	-541.00	823.00	6420	20230908	-71.68	1540	20240523	18.05	4015	-54.72	20240124	1540	18.05	20240523	6420	-71.68	20230908	1540	18.05	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
47	20240621	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	1798	-47	5	-2.55	225390846	123288	22.64	1833	1871	1790	2395	1292	1845	1828.17	0.10	8278	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	415	-3.32	2.18	12	0.53	-541.00	823.00	6420	20230908	-71.99	1540	20240523	16.75	4015	-55.22	20240124	1540	16.75	20240523	6420	-71.99	20230908	1540	16.75	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
48	20240621	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	1854	9	2	0.49	92177306	49954	9.17	1833	1871	1830	2395	1292	1845	1845.24	0.10	11616	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	428	-3.43	2.25	12	0.22	-541.00	823.00	6420	20230908	-71.12	1540	20240523	20.39	4015	-53.82	20240124	1540	20.39	20240523	6420	-71.12	20230908	1540	20.39	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
49	20240621	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	5	2	0.27	14153903	7677	1.41	1833	1871	1833	2395	1292	1845	1843.68	0.10	-1450	2081	1962	1871	1752	1661	2022	1812	115	550	500	1290	1	1	23071031	427	-3.42	2.25	12	0.03	-541.00	823.00	6420	20230908	-71.18	1540	20240523	20.13	4015	-53.92	20240124	1540	20.13	20240523	6420	-71.18	20230908	1540	20.13	20240523	0.11	N	378800	500	115 억	22835	N	N	N	N
50	20240620	161146	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	13	2	0.71	1023323341	543182	198.20	1833	1990	1780	2380	1283	1832	1883.94	0.14	-10338	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	426	-3.41	2.24	12	2.35	-541.00	823.00	6420	20230908	-71.26	1540	20240523	19.81	4015	-54.05	20240124	1540	19.81	20240523	6420	-71.26	20230908	1540	19.81	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
51	20240620	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	23	2	1.26	999085170	530042	193.41	1833	1990	1780	2380	1283	1832	1884.92	0.14	-10035	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	428	-3.43	2.25	12	2.30	-541.00	823.00	6420	20230908	-71.11	1540	20240523	20.45	4015	-53.80	20240124	1540	20.45	20240523	6420	-71.11	20230908	1540	20.45	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
52	20240620	141147	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	10	2	0.55	960987060	509459	185.90	1833	1990	1780	2380	1283	1832	1886.29	0.14	-10188	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	425	-3.40	2.24	12	2.21	-541.00	823.00	6420	20230908	-71.31	1540	20240523	19.61	4015	-54.12	20240124	1540	19.61	20240523	6420	-71.31	20230908	1540	19.61	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
53	20240620	131146	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	23	2	1.26	924379127	489562	178.64	1833	1990	1780	2380	1283	1832	1888.18	0.14	-9506	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	428	-3.43	2.25	12	2.12	-541.00	823.00	6420	20230908	-71.11	1540	20240523	20.45	4015	-53.80	20240124	1540	20.45	20240523	6420	-71.11	20230908	1540	20.45	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
54	20240620	121146	57	100.00	KOSDAQ	제약	N	N	N	N	N	1853	21	2	1.15	896066029	474269	173.06	1833	1990	1780	2380	1283	1832	1889.36	0.14	-10439	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	428	-3.43	2.25	12	2.06	-541.00	823.00	6420	20230908	-71.14	1540	20240523	20.32	4015	-53.85	20240124	1540	20.32	20240523	6420	-71.14	20230908	1540	20.32	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
55	20240620	111146	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	55	2	3.00	738244290	389752	142.22	1833	1990	1780	2380	1283	1832	1894.14	0.14	-4289	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	435	-3.49	2.29	12	1.69	-541.00	823.00	6420	20230908	-70.61	1540	20240523	22.53	4015	-53.00	20240124	1540	22.53	20240523	6420	-70.61	20230908	1540	22.53	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
56	20240620	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	-3	5	-0.16	174909230	96264	35.13	1833	1860	1780	2380	1283	1832	1816.97	0.14	18594	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	422	-3.38	2.22	12	0.42	-541.00	823.00	6420	20230908	-71.51	1540	20240523	18.77	4015	-54.45	20240124	1540	18.77	20240523	6420	-71.51	20230908	1540	18.77	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
57	20240620	091153	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	-1	5	-0.05	68828540	37874	13.82	1833	1860	1780	2380	1283	1832	1817.30	0.14	8892	1913	1872	1852	1811	1791	1862	1801	115	548	500	1280	1	1	23071031	422	-3.38	2.22	12	0.16	-541.00	823.00	6420	20230908	-71.48	1540	20240523	18.90	4015	-54.40	20240124	1540	18.90	20240523	6420	-71.48	20230908	1540	18.90	20240523	0.13	N	378800	500	115 억	32592	N	N	N	N
58	20240619	161141	57	100.00	KOSDAQ	제약	N	N	N	N	N	1832	-58	5	-3.07	502284671	271822	44.22	1891	1893	1832	2455	1323	1890	1847.89	0.18	-9135	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	423	-3.39	2.23	12	1.18	-541.00	823.00	6420	20230908	-71.46	1540	20240523	18.96	4015	-54.37	20240124	1540	18.96	20240523	6420	-71.46	20230908	1540	18.96	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
59	20240619	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	1839	-51	5	-2.70	468879920	253600	41.26	1891	1893	1833	2455	1323	1890	1848.89	0.18	-13004	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	424	-3.40	2.23	12	1.10	-541.00	823.00	6420	20230908	-71.36	1540	20240523	19.42	4015	-54.20	20240124	1540	19.42	20240523	6420	-71.36	20230908	1540	19.42	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
60	20240619	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	1840	-50	5	-2.65	431662014	233373	37.97	1891	1893	1833	2455	1323	1890	1849.66	0.18	-13791	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	425	-3.40	2.24	12	1.01	-541.00	823.00	6420	20230908	-71.34	1540	20240523	19.48	4015	-54.17	20240124	1540	19.48	20240523	6420	-71.34	20230908	1540	19.48	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
61	20240619	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	1837	-53	5	-2.80	393292823	212526	34.57	1891	1893	1833	2455	1323	1890	1850.56	0.18	-11757	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	424	-3.40	2.23	12	0.92	-541.00	823.00	6420	20230908	-71.39	1540	20240523	19.29	4015	-54.25	20240124	1540	19.29	20240523	6420	-71.39	20230908	1540	19.29	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
62	20240619	121138	57	100.00	KOSDAQ	제약	N	N	N	N	N	1842	-48	5	-2.54	344671442	186060	30.27	1891	1893	1833	2455	1323	1890	1852.47	0.18	-7825	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	425	-3.40	2.24	12	0.81	-541.00	823.00	6420	20230908	-71.31	1540	20240523	19.61	4015	-54.12	20240124	1540	19.61	20240523	6420	-71.31	20230908	1540	19.61	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
63	20240619	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	1841	-49	5	-2.59	269216582	145049	23.60	1891	1893	1833	2455	1323	1890	1856.03	0.18	3203	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	425	-3.40	2.24	12	0.63	-541.00	823.00	6420	20230908	-71.32	1540	20240523	19.55	4015	-54.15	20240124	1540	19.55	20240523	6420	-71.32	20230908	1540	19.55	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
64	20240619	101145	57	100.00	KOSDAQ	제약	N	N	N	N	N	1859	-31	5	-1.64	200876395	108057	17.58	1891	1893	1833	2455	1323	1890	1858.98	0.18	-376	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	429	-3.44	2.26	12	0.47	-541.00	823.00	6420	20230908	-71.04	1540	20240523	20.71	4015	-53.70	20240124	1540	20.71	20240523	6420	-71.04	20230908	1540	20.71	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
65	20240619	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	1850	-40	5	-2.12	81407837	43719	7.11	1891	1893	1850	2455	1323	1890	1862.06	0.18	-2450	2042	1965	1921	1844	1800	1944	1823	115	565	500	1320	1	1	23071031	427	-3.42	2.25	12	0.19	-541.00	823.00	6420	20230908	-71.18	1540	20240523	20.13	4015	-53.92	20240124	1540	20.13	20240523	6420	-71.18	20230908	1540	20.13	20240523	0.14	N	378800	500	115 억	41797	N	N	N	N
66	20240618	161134	57	100.00	KOSDAQ	제약	N	N	N	N	N	1890	-108	5	-5.41	1154967994	605890	83.02	1998	1998	1877	2595	1399	1998	1906.29	0.72	-132742	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	436	-3.49	2.30	12	2.63	-541.00	823.00	6420	20230908	-70.56	1540	20240523	22.73	4015	-52.93	20240124	1540	22.73	20240523	6420	-70.56	20230908	1540	22.73	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
67	20240618	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	-92	5	-4.60	1110889606	582603	79.83	1998	1998	1877	2595	1399	1998	1906.77	0.72	-131873	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	440	-3.52	2.32	12	2.53	-541.00	823.00	6420	20230908	-70.31	1540	20240523	23.77	4015	-52.53	20240124	1540	23.77	20240523	6420	-70.31	20230908	1540	23.77	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
68	20240618	141139	57	100.00	KOSDAQ	제약	N	N	N	N	N	1894	-104	5	-5.21	1023796319	536833	73.56	1998	1998	1877	2595	1399	1998	1907.10	0.72	-130151	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	437	-3.50	2.30	12	2.33	-541.00	823.00	6420	20230908	-70.50	1540	20240523	22.99	4015	-52.83	20240124	1540	22.99	20240523	6420	-70.50	20230908	1540	22.99	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
69	20240618	131139	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	-114	5	-5.71	963505108	504945	69.19	1998	1998	1877	2595	1399	1998	1908.14	0.72	-127746	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	435	-3.48	2.29	12	2.19	-541.00	823.00	6420	20230908	-70.65	1540	20240523	22.34	4015	-53.08	20240124	1540	22.34	20240523	6420	-70.65	20230908	1540	22.34	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
70	20240618	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	1881	-117	5	-5.86	909213453	476107	65.24	1998	1998	1877	2595	1399	1998	1909.68	0.72	-117421	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	434	-3.48	2.29	12	2.06	-541.00	823.00	6420	20230908	-70.70	1540	20240523	22.14	4015	-53.15	20240124	1540	22.14	20240523	6420	-70.70	20230908	1540	22.14	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
71	20240618	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	1891	-107	5	-5.36	789124261	412600	56.54	1998	1998	1877	2595	1399	1998	1912.56	0.72	-103593	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	436	-3.50	2.30	12	1.79	-541.00	823.00	6420	20230908	-70.55	1540	20240523	22.79	4015	-52.90	20240124	1540	22.79	20240523	6420	-70.55	20230908	1540	22.79	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
72	20240618	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-82	5	-4.10	472508792	245400	33.63	1998	1998	1902	2595	1399	1998	1925.46	0.72	-49627	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	442	-3.54	2.33	12	1.06	-541.00	823.00	6420	20230908	-70.16	1540	20240523	24.42	4015	-52.28	20240124	1540	24.42	20240523	6420	-70.16	20230908	1540	24.42	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
73	20240618	091145	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-61	5	-3.05	176262307	90874	12.45	1998	1998	1910	2595	1399	1998	1939.63	0.72	-30722	2140	2068	2033	1961	1926	2051	1944	115	597	500	1390	1	1	23071031	447	-3.58	2.35	12	0.39	-541.00	823.00	6420	20230908	-69.83	1540	20240523	25.78	4015	-51.76	20240124	1540	25.78	20240523	6420	-69.83	20230908	1540	25.78	20240523	0.15	N	378800	500	115 억	165222	N	N	N	N
74	20240617	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-107	5	-5.08	1455670042	718985	17.38	2060	2105	1998	2735	1475	2105	2024.59	0.69	2323	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	1	1	23071031	461	-3.69	2.43	12	3.12	-541.00	823.00	6420	20230908	-68.88	1540	20240523	29.74	4015	-50.24	20240124	1540	29.74	20240523	6420	-68.88	20230908	1540	29.74	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
75	20240617	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-107	5	-5.08	1378722391	680786	16.45	2060	2105	1998	2735	1475	2105	2025.14	0.69	22047	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	1	1	23071031	461	-3.69	2.43	12	2.95	-541.00	823.00	6420	20230908	-68.88	1540	20240523	29.74	4015	-50.24	20240124	1540	29.74	20240523	6420	-68.88	20230908	1540	29.74	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
76	20240617	141124	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-100	5	-4.75	1262428105	622842	15.05	2060	2105	2000	2735	1475	2105	2026.83	0.69	36640	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	5	1	23071031	463	-3.71	2.44	12	2.70	-541.00	823.00	6420	20230908	-68.77	1540	20240523	30.19	4015	-50.06	20240124	1540	30.19	20240523	6420	-68.77	20230908	1540	30.19	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
77	20240617	131124	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-95	5	-4.51	1158235510	571011	13.80	2060	2105	2000	2735	1475	2105	2028.34	0.69	38443	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	5	1	23071031	464	-3.72	2.44	12	2.48	-541.00	823.00	6420	20230908	-68.69	1540	20240523	30.52	4015	-49.94	20240124	1540	30.52	20240523	6420	-68.69	20230908	1540	30.52	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
78	20240617	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-65	5	-3.09	1046442895	515832	12.47	2060	2105	2000	2735	1475	2105	2028.59	0.69	24975	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	5	1	23071031	471	-3.77	2.48	12	2.24	-541.00	823.00	6420	20230908	-68.22	1540	20240523	32.47	4015	-49.19	20240124	1540	32.47	20240523	6420	-68.22	20230908	1540	32.47	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
79	20240617	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-95	5	-4.51	906953735	446950	10.80	2060	2105	2000	2735	1475	2105	2029.13	0.69	24720	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	5	1	23071031	464	-3.72	2.44	12	1.94	-541.00	823.00	6420	20230908	-68.69	1540	20240523	30.52	4015	-49.94	20240124	1540	30.52	20240523	6420	-68.69	20230908	1540	30.52	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
80	20240617	101115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-75	5	-3.56	712108755	350330	8.47	2060	2105	2000	2735	1475	2105	2032.59	0.69	8062	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	5	1	23071031	468	-3.75	2.47	12	1.52	-541.00	823.00	6420	20230908	-68.38	1540	20240523	31.82	4015	-49.44	20240124	1540	31.82	20240523	6420	-68.38	20230908	1540	31.82	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
81	20240617	091119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-80	5	-3.80	314931230	155389	3.76	2060	2060	2000	2735	1475	2105	2026.51	0.69	8911	2401	2253	2077	1929	1753	2327	2003	115	630	500	1470	5	1	23071031	467	-3.74	2.46	12	0.67	-541.00	823.00	6420	20230908	-68.46	1540	20240523	31.49	4015	-49.56	20240124	1540	31.49	20240523	6420	-68.46	20230908	1540	31.49	20240523	0.15	N	378800	500	115 억	160104	N	N	N	N
82	20240614	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	189	2	9.86	8598214742	4115237	1028.71	1949	2225	1901	2490	1342	1916	2089.41	0.08	151036	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	5	1	23071031	486	-3.89	2.56	12	17.84	-541.00	823.00	6420	20230908	-67.21	1540	20240523	36.69	4015	-47.57	20240124	1540	36.69	20240523	6420	-67.21	20230908	1540	36.69	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
83	20240614	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	159	2	8.30	8351991712	3997767	999.34	1949	2225	1901	2490	1342	1916	2089.23	0.08	155207	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	5	1	23071031	479	-3.84	2.52	12	17.33	-541.00	823.00	6420	20230908	-67.68	1540	20240523	34.74	4015	-48.32	20240124	1540	34.74	20240523	6420	-67.68	20230908	1540	34.74	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
84	20240614	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	239	2	12.47	6941915162	3320177	829.96	1949	2225	1901	2490	1342	1916	2090.91	0.08	99689	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	5	1	23071031	497	-3.98	2.62	12	14.39	-541.00	823.00	6420	20230908	-66.43	1540	20240523	39.94	4015	-46.33	20240124	1540	39.94	20240523	6420	-66.43	20230908	1540	39.94	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
85	20240614	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	119	2	6.21	5680203057	2720781	680.13	1949	2225	1901	2490	1342	1916	2087.81	0.08	-10471	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	5	1	23071031	469	-3.76	2.47	12	11.79	-541.00	823.00	6420	20230908	-68.30	1540	20240523	32.14	4015	-49.32	20240124	1540	32.14	20240523	6420	-68.30	20230908	1540	32.14	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
86	20240614	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	259	2	13.52	4027170372	1927809	481.90	1949	2225	1901	2490	1342	1916	2089.13	0.08	1428	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	5	1	23071031	502	-4.02	2.64	12	8.36	-541.00	823.00	6420	20230908	-66.12	1540	20240523	41.23	4015	-45.83	20240124	1540	41.23	20240523	6420	-66.12	20230908	1540	41.23	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
87	20240614	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	82	2	4.28	1359424168	682950	170.72	1949	2070	1901	2490	1342	1916	1990.69	0.08	55503	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	1	1	23071031	461	-3.69	2.43	12	2.96	-541.00	823.00	6420	20230908	-68.88	1540	20240523	29.74	4015	-50.24	20240124	1540	29.74	20240523	6420	-68.88	20230908	1540	29.74	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
88	20240614	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	1965	49	2	2.56	452311231	233181	58.29	1949	1990	1901	2490	1342	1916	1939.91	0.08	13185	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	1	1	23071031	453	-3.63	2.39	12	1.01	-541.00	823.00	6420	20230908	-69.39	1540	20240523	27.60	4015	-51.06	20240124	1540	27.60	20240523	6420	-69.39	20230908	1540	27.60	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
89	20240614	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	1922	6	2	0.31	135102961	70174	17.54	1949	1975	1901	2490	1342	1916	1925.47	0.08	4725	2032	1974	1942	1884	1852	1958	1868	115	574	500	1340	1	1	23071031	443	-3.55	2.34	12	0.30	-541.00	823.00	6420	20230908	-70.06	1540	20240523	24.81	4015	-52.13	20240124	1540	24.81	20240523	6420	-70.06	20230908	1540	24.81	20240523	0.15	N	378800	500	115 억	18794	N	N	N	N
90	20240613	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	-58	5	-2.94	766770013	396000	54.57	1974	2000	1910	2565	1382	1974	1936.40	0.05	7625	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	442	-3.54	2.33	12	1.72	-541.00	823.00	6420	20230908	-70.16	1540	20240523	24.42	4015	-52.28	20240124	1540	24.42	20240523	6420	-70.16	20230908	1540	24.42	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
91	20240613	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	1917	-57	5	-2.89	746998892	385691	53.15	1974	2000	1910	2565	1382	1974	1936.78	0.05	8482	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	442	-3.54	2.33	12	1.67	-541.00	823.00	6420	20230908	-70.14	1540	20240523	24.48	4015	-52.25	20240124	1540	24.48	20240523	6420	-70.14	20230908	1540	24.48	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
92	20240613	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	-54	5	-2.74	674977494	348585	48.04	1974	2000	1910	2565	1382	1974	1936.34	0.05	12516	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	443	-3.55	2.33	12	1.51	-541.00	823.00	6420	20230908	-70.09	1540	20240523	24.68	4015	-52.18	20240124	1540	24.68	20240523	6420	-70.09	20230908	1540	24.68	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
93	20240613	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	-41	5	-2.08	593760503	306285	42.21	1974	2000	1910	2565	1382	1974	1938.59	0.05	26616	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	446	-3.57	2.35	12	1.33	-541.00	823.00	6420	20230908	-69.89	1540	20240523	25.52	4015	-51.86	20240124	1540	25.52	20240523	6420	-69.89	20230908	1540	25.52	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
94	20240613	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-44	5	-2.23	531017909	273707	37.72	1974	2000	1910	2565	1382	1974	1940.10	0.05	30290	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	445	-3.57	2.35	12	1.19	-541.00	823.00	6420	20230908	-69.94	1540	20240523	25.32	4015	-51.93	20240124	1540	25.32	20240523	6420	-69.94	20230908	1540	25.32	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
95	20240613	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	-27	5	-1.37	485598019	250229	34.48	1974	2000	1910	2565	1382	1974	1940.61	0.05	29509	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	449	-3.60	2.37	12	1.08	-541.00	823.00	6420	20230908	-69.67	1540	20240523	26.43	4015	-51.51	20240124	1540	26.43	20240523	6420	-69.67	20230908	1540	26.43	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
96	20240613	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-53	5	-2.68	395832929	203722	28.08	1974	2000	1910	2565	1382	1974	1943.01	0.05	15698	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	443	-3.55	2.33	12	0.88	-541.00	823.00	6420	20230908	-70.08	1540	20240523	24.74	4015	-52.15	20240124	1540	24.74	20240523	6420	-70.08	20230908	1540	24.74	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
97	20240613	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	1958	-16	5	-0.81	65108198	33210	4.58	1974	2000	1938	2565	1382	1974	1960.50	0.05	1078	2145	2059	1989	1903	1833	2024	1868	115	591	500	1380	1	1	23071031	452	-3.62	2.38	12	0.14	-541.00	823.00	6420	20230908	-69.50	1540	20240523	27.14	4015	-51.23	20240124	1540	27.14	20240523	6420	-69.50	20230908	1540	27.14	20240523	0.17	N	378800	500	115 억	11228	N	N	N	N
98	20240612	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-66	5	-3.24	1431357500	723394	40.47	2025	2075	1919	2650	1430	2040	1978.70	0.13	-25266	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	455	-3.65	2.40	12	3.14	-541.00	823.00	6420	20230908	-69.25	1540	20240523	28.18	4015	-50.83	20240124	1540	28.18	20240523	6420	-69.25	20230908	1540	28.18	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
99	20240612	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	-93	5	-4.56	1379267157	696835	38.98	2025	2075	1919	2650	1430	2040	1979.33	0.13	-24480	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	449	-3.60	2.37	12	3.02	-541.00	823.00	6420	20230908	-69.67	1540	20240523	26.43	4015	-51.51	20240124	1540	26.43	20240523	6420	-69.67	20230908	1540	26.43	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
100	20240612	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	-91	5	-4.46	1184492948	596070	33.34	2025	2075	1934	2650	1430	2040	1987.17	0.13	-19401	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	450	-3.60	2.37	12	2.58	-541.00	823.00	6420	20230908	-69.64	1540	20240523	26.56	4015	-51.46	20240124	1540	26.56	20240523	6420	-69.64	20230908	1540	26.56	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
101	20240612	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	-100	5	-4.90	1109117892	557358	31.18	2025	2075	1940	2650	1430	2040	1989.96	0.13	-12046	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	448	-3.59	2.36	12	2.42	-541.00	823.00	6420	20230908	-69.78	1540	20240523	25.97	4015	-51.68	20240124	1540	25.97	20240523	6420	-69.78	20230908	1540	25.97	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
102	20240612	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	1966	-74	5	-3.63	925978610	463624	25.93	2025	2075	1962	2650	1430	2040	1997.26	0.13	-14512	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	454	-3.63	2.39	12	2.01	-541.00	823.00	6420	20230908	-69.38	1540	20240523	27.66	4015	-51.03	20240124	1540	27.66	20240523	6420	-69.38	20230908	1540	27.66	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
103	20240612	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	1971	-69	5	-3.38	793293204	396240	22.17	2025	2075	1968	2650	1430	2040	2002.05	0.13	-17790	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	455	-3.64	2.39	12	1.72	-541.00	823.00	6420	20230908	-69.30	1540	20240523	27.99	4015	-50.91	20240124	1540	27.99	20240523	6420	-69.30	20230908	1540	27.99	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
104	20240612	101049	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-41	5	-2.01	524037730	260560	14.58	2025	2075	1984	2650	1430	2040	2011.20	0.13	11405	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	1	1	23071031	461	-3.70	2.43	12	1.13	-541.00	823.00	6420	20230908	-68.86	1540	20240523	29.81	4015	-50.21	20240124	1540	29.81	20240523	6420	-68.86	20230908	1540	29.81	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
105	20240612	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-10	5	-0.49	160184190	79819	4.47	2025	2035	1990	2650	1430	2040	2006.84	0.13	10206	2360	2200	2090	1930	1820	2145	1875	115	610	500	1420	5	1	23071031	468	-3.75	2.47	12	0.35	-541.00	823.00	6420	20230908	-68.38	1540	20240523	31.82	4015	-49.44	20240124	1540	31.82	20240523	6420	-68.38	20230908	1540	31.82	20240523	0.21	N	378800	500	115 억	30212	N	N	N	N
106	20240610	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	96	2	4.80	11444587494	5261530	266.18	1995	2350	1961	2595	1400	1999	2175.32	0.28	22783	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	5	1	23071031	483	-3.87	2.55	12	22.81	-541.00	823.00	6420	20230908	-67.37	1540	20240523	36.04	4015	-47.82	20240124	1540	36.04	20240523	6420	-67.37	20230908	1540	36.04	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
107	20240610	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	111	2	5.55	11281612019	5183720	262.24	1995	2350	1961	2595	1400	1999	2176.52	0.28	8371	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	5	1	23071031	487	-3.90	2.56	12	22.47	-541.00	823.00	6420	20230908	-67.13	1540	20240523	37.01	4015	-47.45	20240124	1540	37.01	20240523	6420	-67.13	20230908	1540	37.01	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
108	20240610	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	46	2	2.30	9307995969	4265427	215.78	1995	2350	1961	2595	1400	1999	2182.40	0.28	-33341	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	5	1	23071031	472	-3.78	2.48	12	18.49	-541.00	823.00	6420	20230908	-68.15	1540	20240523	32.79	4015	-49.07	20240124	1540	32.79	20240523	6420	-68.15	20230908	1540	32.79	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
109	20240610	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	91	2	4.55	8531924184	3890384	196.81	1995	2350	1961	2595	1400	1999	2193.32	0.28	-54203	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	5	1	23071031	482	-3.86	2.54	12	16.86	-541.00	823.00	6420	20230908	-67.45	1540	20240523	35.71	4015	-47.95	20240124	1540	35.71	20240523	6420	-67.45	20230908	1540	35.71	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
110	20240610	121042	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	-24	5	-1.20	941041089	469510	23.75	1995	2075	1961	2595	1400	1999	2004.36	0.28	-29624	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	1	1	23071031	456	-3.65	2.40	12	2.04	-541.00	823.00	6420	20230908	-69.24	1540	20240523	28.25	4015	-50.81	20240124	1540	28.25	20240523	6420	-69.24	20230908	1540	28.25	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
111	20240610	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	1976	-23	5	-1.15	821330398	408620	20.67	1995	2075	1965	2595	1400	1999	2010.14	0.28	-26393	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	1	1	23071031	456	-3.65	2.40	12	1.77	-541.00	823.00	6420	20230908	-69.22	1540	20240523	28.31	4015	-50.78	20240124	1540	28.31	20240523	6420	-69.22	20230908	1540	28.31	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
112	20240610	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	1978	-21	5	-1.05	683794067	338991	17.15	1995	2075	1965	2595	1400	1999	2017.40	0.28	-26478	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	1	1	23071031	456	-3.66	2.40	12	1.47	-541.00	823.00	6420	20230908	-69.19	1540	20240523	28.44	4015	-50.73	20240124	1540	28.44	20240523	6420	-69.19	20230908	1540	28.44	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
113	20240610	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	76	2	3.80	348856200	172141	8.71	1995	2075	1990	2595	1400	1999	2027.36	0.28	-8793	2359	2178	2079	1898	1799	2269	1989	115	596	500	1390	5	1	23071031	479	-3.84	2.52	12	0.75	-541.00	823.00	6420	20230908	-67.68	1540	20240523	34.74	4015	-48.32	20240124	1540	34.74	20240523	6420	-67.68	20230908	1540	34.74	20240523	0.25	N	378800	500	115 억	64512	N	N	N	N
114	20240607	161115	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-56	5	-2.73	4118274656	1971494	76.96	1997	2260	1980	2670	1440	2055	2089.00	0.60	-76098	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	1	1	23071031	461	-3.70	2.43	12	8.55	-541.00	823.00	6420	20230908	-68.86	1540	20240523	29.81	4015	-50.21	20240124	1540	29.81	20240523	6420	-68.86	20230908	1540	29.81	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
115	20240607	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-55	5	-2.68	4043087973	1933918	75.49	1997	2260	1980	2670	1440	2055	2090.62	0.60	-74958	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	461	-3.70	2.43	12	8.38	-541.00	823.00	6420	20230908	-68.85	1540	20240523	29.87	4015	-50.19	20240124	1540	29.87	20240523	6420	-68.85	20230908	1540	29.87	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
116	20240607	141116	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-10	5	-0.49	3778600092	1802448	70.36	1997	2260	1980	2670	1440	2055	2096.38	0.60	-94786	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	472	-3.78	2.48	12	7.81	-541.00	823.00	6420	20230908	-68.15	1540	20240523	32.79	4015	-49.07	20240124	1540	32.79	20240523	6420	-68.15	20230908	1540	32.79	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
117	20240607	131115	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-30	5	-1.46	3133722757	1491661	58.23	1997	2260	1980	2670	1440	2055	2100.83	0.60	-83194	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	467	-3.74	2.46	12	6.47	-541.00	823.00	6420	20230908	-68.46	1540	20240523	31.49	4015	-49.56	20240124	1540	31.49	20240523	6420	-68.46	20230908	1540	31.49	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
118	20240607	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-30	5	-1.46	2991001272	1421025	55.47	1997	2260	1980	2670	1440	2055	2104.83	0.60	-82906	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	467	-3.74	2.46	12	6.16	-541.00	823.00	6420	20230908	-68.46	1540	20240523	31.49	4015	-49.56	20240124	1540	31.49	20240523	6420	-68.46	20230908	1540	31.49	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
119	20240607	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-15	5	-0.73	2866082797	1359646	53.07	1997	2260	1980	2670	1440	2055	2107.97	0.60	-69934	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	471	-3.77	2.48	12	5.89	-541.00	823.00	6420	20230908	-68.22	1540	20240523	32.47	4015	-49.19	20240124	1540	32.47	20240523	6420	-68.22	20230908	1540	32.47	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
120	20240607	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-5	5	-0.24	2533727167	1196806	46.72	1997	2260	1980	2670	1440	2055	2117.08	0.60	-59050	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	473	-3.79	2.49	12	5.19	-541.00	823.00	6420	20230908	-68.07	1540	20240523	33.12	4015	-48.94	20240124	1540	33.12	20240523	6420	-68.07	20230908	1540	33.12	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
121	20240607	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-25	5	-1.22	292205642	145812	5.69	1997	2040	1980	2670	1440	2055	2003.92	0.60	28100	2615	2335	2195	1915	1775	2265	1845	115	615	500	1430	5	1	23071031	468	-3.75	2.47	12	0.63	-541.00	823.00	6420	20230908	-68.38	1540	20240523	31.82	4015	-49.44	20240124	1540	31.82	20240523	6420	-68.38	20230908	1540	31.82	20240523	0.27	N	378800	500	115 억	139223	N	N	N	N
122	20240605	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-420	5	-16.97	5587444375	2520107	18.18	2475	2475	2055	3215	1735	2475	2217.58	1.04	-93667	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	474	-3.80	2.50	12	10.92	-541.00	823.00	6420	20230908	-67.99	1540	20240523	33.44	4015	-48.82	20240124	1540	33.44	20240523	6420	-67.99	20230908	1540	33.44	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
123	20240605	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-360	5	-14.55	5202082650	2333980	16.84	2475	2475	2055	3215	1735	2475	2228.80	1.04	-118232	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	488	-3.91	2.57	12	10.12	-541.00	823.00	6420	20230908	-67.06	1540	20240523	37.34	4015	-47.32	20240124	1540	37.34	20240523	6420	-67.06	20230908	1540	37.34	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
124	20240605	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-375	5	-15.15	4945411035	2212400	15.96	2475	2475	2055	3215	1735	2475	2235.27	1.04	-108756	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	484	-3.88	2.55	12	9.59	-541.00	823.00	6420	20230908	-67.29	1540	20240523	36.36	4015	-47.70	20240124	1540	36.36	20240523	6420	-67.29	20230908	1540	36.36	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
125	20240605	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-385	5	-15.56	4612989125	2052853	14.81	2475	2475	2090	3215	1735	2475	2247.07	1.04	-114200	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	482	-3.86	2.54	12	8.90	-541.00	823.00	6420	20230908	-67.45	1540	20240523	35.71	4015	-47.95	20240124	1540	35.71	20240523	6420	-67.45	20230908	1540	35.71	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
126	20240605	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-295	5	-11.92	4142554280	1831863	13.22	2475	2475	2090	3215	1735	2475	2261.34	1.04	-85045	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	503	-4.03	2.65	12	7.94	-541.00	823.00	6420	20230908	-66.04	1540	20240523	41.56	4015	-45.70	20240124	1540	41.56	20240523	6420	-66.04	20230908	1540	41.56	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
127	20240605	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-325	5	-13.13	3654321030	1604116	11.57	2475	2475	2090	3215	1735	2475	2278.04	1.04	-61641	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	496	-3.97	2.61	12	6.95	-541.00	823.00	6420	20230908	-66.51	1540	20240523	39.61	4015	-46.45	20240124	1540	39.61	20240523	6420	-66.51	20230908	1540	39.61	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
128	20240605	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-245	5	-9.90	2849325140	1237696	8.93	2475	2475	2090	3215	1735	2475	2302.06	1.04	-36280	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	514	-4.12	2.71	12	5.36	-541.00	823.00	6420	20230908	-65.26	1540	20240523	44.81	4015	-44.46	20240124	1540	44.81	20240523	6420	-65.26	20230908	1540	44.81	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
129	20240605	091108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-130	5	-5.25	1054658355	437630	3.16	2475	2475	2300	3215	1735	2475	2409.87	1.04	-30142	3099	2787	2328	2016	1557	2943	2172	115	740	500	1730	5	1	23071031	541	-4.33	2.85	12	1.90	-541.00	823.00	6420	20230908	-63.47	1540	20240523	52.27	4015	-41.59	20240124	1540	52.27	20240523	6420	-63.47	20230908	1540	52.27	20240523	0.28	N	378800	500	115 억	240471	N	N	N	N
130	20240604	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	340	2	15.93	33532601333	13795195	517.31	2235	2640	1869	2775	1495	2135	2430.65	0.40	144786	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	571	-4.57	3.01	12	59.79	-541.00	823.00	6420	20230908	-61.45	1540	20240523	60.71	4015	-38.36	20240124	1540	60.71	20240523	6420	-61.45	20230908	1540	60.71	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
131	20240604	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	330	2	15.46	32889784118	13533734	507.50	2235	2640	1869	2775	1495	2135	2430.21	0.40	157923	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	569	-4.56	3.00	12	58.66	-541.00	823.00	6420	20230908	-61.60	1540	20240523	60.06	4015	-38.61	20240124	1540	60.06	20240523	6420	-61.60	20230908	1540	60.06	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
132	20240604	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	345	2	16.16	31237982133	12857169	482.13	2235	2640	1869	2775	1495	2135	2429.62	0.40	82444	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	572	-4.58	3.01	12	55.73	-541.00	823.00	6420	20230908	-61.37	1540	20240523	61.04	4015	-38.23	20240124	1540	61.04	20240523	6420	-61.37	20230908	1540	61.04	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
133	20240604	131059	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	360	2	16.86	27355817578	11287562	423.27	2235	2640	1869	2775	1495	2135	2423.54	0.40	78895	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	576	-4.61	3.03	12	48.93	-541.00	823.00	6420	20230908	-61.14	1540	20240523	62.01	4015	-37.86	20240124	1540	62.01	20240523	6420	-61.14	20230908	1540	62.01	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
134	20240604	121057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	330	2	15.46	18849782858	7911682	296.68	2235	2575	1869	2775	1495	2135	2382.53	0.40	-64397	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	569	-4.56	3.00	12	34.29	-541.00	823.00	6420	20230908	-61.60	1540	20240523	60.06	4015	-38.61	20240124	1540	60.06	20240523	6420	-61.60	20230908	1540	60.06	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
135	20240604	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-90	5	-4.22	1829148033	894105	33.53	2235	2240	1869	2775	1495	2135	2045.77	0.40	118545	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	472	-3.78	2.48	12	3.88	-541.00	823.00	6420	20230908	-68.15	1540	20240523	32.79	4015	-49.07	20240124	1540	32.79	20240523	6420	-68.15	20230908	1540	32.79	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
136	20240604	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-125	5	-5.85	1582746660	771843	28.94	2235	2240	1869	2775	1495	2135	2050.58	0.40	62459	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	464	-3.72	2.44	12	3.35	-541.00	823.00	6420	20230908	-68.69	1540	20240523	30.52	4015	-49.94	20240124	1540	30.52	20240523	6420	-68.69	20230908	1540	30.52	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
137	20240604	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-75	5	-3.51	491082565	227741	8.54	2235	2240	2055	2775	1495	2135	2156.34	0.40	-19617	2628	2381	2218	1971	1808	2300	1890	115	640	500	1490	5	1	23071031	475	-3.81	2.50	12	0.99	-541.00	823.00	6420	20230908	-67.91	1540	20240523	33.77	4015	-48.69	20240124	1540	33.77	20240523	6420	-67.91	20230908	1540	33.77	20240523	0.32	N	378800	500	115 억	92216	N	N	N	N
138	20240603	161044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-75	5	-3.39	5970490020	2656532	66.61	2245	2465	2055	2870	1550	2210	2247.70	0.12	31458	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	493	-3.95	2.59	12	11.51	-541.00	823.00	6420	20230908	-66.74	1540	20240523	38.64	4015	-46.82	20240124	1540	38.64	20240523	6420	-66.74	20230908	1540	38.64	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
139	20240603	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	-60	5	-2.71	5378898170	2383943	59.77	2245	2465	2055	2870	1550	2210	2256.30	0.12	48361	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	496	-3.97	2.61	12	10.33	-541.00	823.00	6420	20230908	-66.51	1540	20240523	39.61	4015	-46.45	20240124	1540	39.61	20240523	6420	-66.51	20230908	1540	39.61	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
140	20240603	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-50	5	-2.26	4505804000	1974793	49.51	2245	2465	2140	2870	1550	2210	2281.66	0.12	5334	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	498	-3.99	2.62	12	8.56	-541.00	823.00	6420	20230908	-66.36	1540	20240523	40.26	4015	-46.20	20240124	1540	40.26	20240523	6420	-66.36	20230908	1540	40.26	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
141	20240603	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-40	5	-1.81	4300351025	1879892	47.13	2245	2465	2140	2870	1550	2210	2287.55	0.12	16096	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	501	-4.01	2.64	12	8.15	-541.00	823.00	6420	20230908	-66.20	1540	20240523	40.91	4015	-45.95	20240124	1540	40.91	20240523	6420	-66.20	20230908	1540	40.91	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
142	20240603	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-50	5	-2.26	4067592335	1772237	44.43	2245	2465	2155	2870	1550	2210	2295.17	0.12	5065	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	498	-3.99	2.62	12	7.68	-541.00	823.00	6420	20230908	-66.36	1540	20240523	40.26	4015	-46.20	20240124	1540	40.26	20240523	6420	-66.36	20230908	1540	40.26	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
143	20240603	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	0	3	0.00	3453782810	1490150	37.36	2245	2465	2185	2870	1550	2210	2317.74	0.12	-1539	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	510	-4.09	2.69	12	6.46	-541.00	823.00	6420	20230908	-65.58	1540	20240523	43.51	4015	-44.96	20240124	1540	43.51	20240523	6420	-65.58	20230908	1540	43.51	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
144	20240603	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	30	2	1.36	2662795355	1136440	28.49	2245	2465	2235	2870	1550	2210	2343.10	0.12	18960	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	517	-4.14	2.72	12	4.93	-541.00	823.00	6420	20230908	-65.11	1540	20240523	45.45	4015	-44.21	20240124	1540	45.45	20240523	6420	-65.11	20230908	1540	45.45	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N
145	20240603	091032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	125	2	5.66	1654384745	693527	17.39	2245	2465	2240	2870	1550	2210	2385.47	0.12	24177	2710	2460	2320	2070	1930	2390	2000	115	660	500	1540	5	1	23071031	539	-4.32	2.84	12	3.01	-541.00	823.00	6420	20230908	-63.63	1540	20240523	51.62	4015	-41.84	20240124	1540	51.62	20240523	6420	-63.63	20230908	1540	51.62	20240523	0.33	N	378800	500	115 억	27085	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History