KissMeData/222110/price/prices-20240601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

59 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	20	2	0.40	18795325	3807	24.43	4950	5020	4900	6430	3465	4950	4937.04	7.87	-8	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	567	-11.83	4.22	12	0.03	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4900	1.43	20240628	6920	-28.18	20231228	3930	26.46	20230726	N	222110	500	57 억	898178	N	N	N	N
3	20240628	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	15	2	0.30	17910795	3629	23.29	4950	5020	4900	6430	3465	4950	4935.46	7.87	70	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	567	-11.82	4.22	12	0.03	-420.00	1177.00	6920	20231228	-28.25	3930	20230726	26.34	6920	-28.25	20240119	4900	1.33	20240628	6920	-28.25	20231228	3930	26.34	20230726	N	222110	500	57 억	898178	N	N	N	N
4	20240628	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	20	2	0.40	12505850	2527	16.22	4950	5020	4935	6430	3465	4950	4948.89	7.87	72	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	567	-11.83	4.22	12	0.02	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4935	0.71	20240628	6920	-28.18	20231228	3930	26.46	20230726	N	222110	500	57 억	898178	N	N	N	N
5	20240628	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	20	2	0.40	12505850	2527	16.22	4950	5020	4935	6430	3465	4950	4948.89	7.87	72	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	567	-11.83	4.22	12	0.02	-420.00	1177.00	6920	20231228	-28.18	3930	20230726	26.46	6920	-28.18	20240119	4935	0.71	20240628	6920	-28.18	20231228	3930	26.46	20230726	N	222110	500	57 억	898178	N	N	N	N
6	20240628	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	25	2	0.51	12500880	2526	16.21	4950	5020	4935	6430	3465	4950	4948.88	7.87	72	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	568	-11.85	4.23	12	0.02	-420.00	1177.00	6920	20231228	-28.11	3930	20230726	26.59	6920	-28.11	20240119	4935	0.81	20240628	6920	-28.11	20231228	3930	26.59	20230726	N	222110	500	57 억	898178	N	N	N	N
7	20240628	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	10	2	0.20	6090530	1231	7.90	4950	5020	4940	6430	3465	4950	4947.63	7.87	100	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	566	-11.81	4.21	12	0.01	-420.00	1177.00	6920	20231228	-28.32	3930	20230726	26.21	6920	-28.32	20240119	4940	0.40	20240628	6920	-28.32	20231228	3930	26.21	20230726	N	222110	500	57 억	898178	N	N	N	N
8	20240628	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	0	3	0.00	3443570	696	4.47	4950	5020	4940	6430	3465	4950	4947.66	7.87	68	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	5	1	11414683	565	-11.79	4.21	12	0.01	-420.00	1177.00	6920	20231228	-28.47	3930	20230726	25.95	6920	-28.47	20240119	4940	0.20	20240628	6920	-28.47	20231228	3930	25.95	20230726	N	222110	500	57 억	898178	N	N	N	N
9	20240628	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	70	2	1.41	292140	59	0.38	4950	5020	4950	6430	3465	4950	4951.53	7.87	-14	5483	5216	5083	4816	4683	5150	4750	57	1480	500	3260	10	1	11414683	573	-11.95	4.27	12	0.00	-420.00	1177.00	6920	20231228	-27.46	3930	20230726	27.74	6920	-27.46	20240119	4950	1.41	20240628	6920	-27.46	20231228	3930	27.74	20230726	N	222110	500	57 억	898178	N	N	N	N
10	20240627	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-300	5	-5.71	79711450	15581	503.26	5290	5350	4950	6820	3680	5250	5115.94	7.86	574	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	5	1	11414683	565	-11.79	4.21	12	0.14	-420.00	1177.00	6920	20231228	-28.47	3930	20230726	25.95	6920	-28.47	20240119	4950	0.00	20240627	6920	-28.47	20231228	3930	25.95	20230726	N	222110	500	57 억	897604	N	N	N	N
11	20240627	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-230	5	-4.38	71799840	13985	451.71	5290	5350	4990	6820	3680	5250	5134.06	7.86	1736	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	573	-11.95	4.27	12	0.12	-420.00	1177.00	6920	20231228	-27.46	3930	20230726	27.74	6920	-27.46	20240119	4990	0.60	20240627	6920	-27.46	20231228	3930	27.74	20230726	N	222110	500	57 억	897604	N	N	N	N
12	20240627	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-130	5	-2.48	49833060	9630	311.05	5290	5350	5070	6820	3680	5250	5174.77	7.86	970	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	584	-12.19	4.35	12	0.08	-420.00	1177.00	6920	20231228	-26.01	3930	20230726	30.28	6920	-26.01	20240119	5070	0.99	20240627	6920	-26.01	20231228	3930	30.28	20230726	N	222110	500	57 억	897604	N	N	N	N
13	20240627	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-140	5	-2.67	45094080	8701	281.04	5290	5350	5070	6820	3680	5250	5182.63	7.86	571	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	583	-12.17	4.34	12	0.08	-420.00	1177.00	6920	20231228	-26.16	3930	20230726	30.03	6920	-26.16	20240119	5070	0.79	20240627	6920	-26.16	20231228	3930	30.03	20230726	N	222110	500	57 억	897604	N	N	N	N
14	20240627	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-60	5	-1.14	41327080	7966	257.30	5290	5350	5070	6820	3680	5250	5187.93	7.86	530	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	592	-12.36	4.41	12	0.07	-420.00	1177.00	6920	20231228	-25.00	3930	20230726	32.06	6920	-25.00	20240119	5070	2.37	20240627	6920	-25.00	20231228	3930	32.06	20230726	N	222110	500	57 억	897604	N	N	N	N
15	20240627	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-150	5	-2.86	15131020	2930	94.64	5290	5290	5070	6820	3680	5250	5164.17	7.86	-26	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	582	-12.14	4.33	12	0.03	-420.00	1177.00	6920	20231228	-26.30	3930	20230726	29.77	6920	-26.30	20240119	5070	0.59	20240627	6920	-26.30	20231228	3930	29.77	20230726	N	222110	500	57 억	897604	N	N	N	N
16	20240627	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-110	5	-2.10	11859500	2290	73.97	5290	5290	5110	6820	3680	5250	5178.82	7.86	-26	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	587	-12.24	4.37	12	0.02	-420.00	1177.00	6920	20231228	-25.72	3930	20230726	30.79	6920	-25.72	20240119	5110	0.59	20240627	6920	-25.72	20231228	3930	30.79	20230726	N	222110	500	57 억	897604	N	N	N	N
17	20240627	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	0	3	0.00	1170020	222	7.17	5290	5290	5250	6820	3680	5250	5270.36	7.86	0	5410	5330	5290	5210	5170	5310	5190	57	1570	500	3460	10	1	11414683	599	-12.50	4.46	12	0.00	-420.00	1177.00	6920	20231228	-24.13	3930	20230726	33.59	6920	-24.13	20240119	5140	2.14	20240527	6920	-24.13	20231228	3930	33.59	20230726	N	222110	500	57 억	897604	N	N	N	N
18	20240626	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-120	5	-2.23	16420180	3096	114.96	5370	5370	5250	6980	3760	5370	5303.81	7.86	-43	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	599	-12.50	4.46	12	0.03	-420.00	1177.00	6920	20231228	-24.13	3930	20230726	33.59	6920	-24.13	20240119	5140	2.14	20240527	6920	-24.13	20231228	3930	33.59	20230726	N	222110	500	57 억	897647	N	N	N	N
19	20240626	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-80	5	-1.49	13205380	2484	92.24	5370	5370	5280	6980	3760	5370	5316.18	7.86	541	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	604	-12.60	4.49	12	0.02	-420.00	1177.00	6920	20231228	-23.55	3930	20230726	34.61	6920	-23.55	20240119	5140	2.92	20240527	6920	-23.55	20231228	3930	34.61	20230726	N	222110	500	57 억	897647	N	N	N	N
20	20240626	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-70	5	-1.30	13184220	2480	92.09	5370	5370	5280	6980	3760	5370	5316.22	7.86	541	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	605	-12.62	4.50	12	0.02	-420.00	1177.00	6920	20231228	-23.41	3930	20230726	34.86	6920	-23.41	20240119	5140	3.11	20240527	6920	-23.41	20231228	3930	34.86	20230726	N	222110	500	57 억	897647	N	N	N	N
21	20240626	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-20	5	-0.37	5260510	985	36.58	5370	5370	5310	6980	3760	5370	5340.62	7.86	-43	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	611	-12.74	4.55	12	0.01	-420.00	1177.00	6920	20231228	-22.69	3930	20230726	36.13	6920	-22.69	20240119	5140	4.09	20240527	6920	-22.69	20231228	3930	36.13	20230726	N	222110	500	57 억	897647	N	N	N	N
22	20240626	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-20	5	-0.37	5249820	983	36.50	5370	5370	5310	6980	3760	5370	5340.61	7.86	-43	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	611	-12.74	4.55	12	0.01	-420.00	1177.00	6920	20231228	-22.69	3930	20230726	36.13	6920	-22.69	20240119	5140	4.09	20240527	6920	-22.69	20231228	3930	36.13	20230726	N	222110	500	57 억	897647	N	N	N	N
23	20240626	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	-60	5	-1.12	4628350	866	32.16	5370	5370	5310	6980	3760	5370	5344.52	7.86	-43	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	606	-12.64	4.51	12	0.01	-420.00	1177.00	6920	20231228	-23.27	3930	20230726	35.11	6920	-23.27	20240119	5140	3.31	20240527	6920	-23.27	20231228	3930	35.11	20230726	N	222110	500	57 억	897647	N	N	N	N
24	20240626	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-20	5	-0.37	4352170	814	30.23	5370	5370	5310	6980	3760	5370	5346.65	7.86	-43	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	611	-12.74	4.55	12	0.01	-420.00	1177.00	6920	20231228	-22.69	3930	20230726	36.13	6920	-22.69	20240119	5140	4.09	20240527	6920	-22.69	20231228	3930	36.13	20230726	N	222110	500	57 억	897647	N	N	N	N
25	20240626	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	0	3	0.00	2472700	461	17.12	5370	5370	5310	6980	3760	5370	5363.77	7.86	-43	5490	5430	5380	5320	5270	5405	5295	57	1610	500	3540	10	1	11414683	613	-12.79	4.56	12	0.00	-420.00	1177.00	6920	20231228	-22.40	3930	20230726	36.64	6920	-22.40	20240119	5140	4.47	20240527	6920	-22.40	20231228	3930	36.64	20230726	N	222110	500	57 억	897647	N	N	N	N
26	20240625	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	-70	5	-1.29	14490640	2693	183.57	5420	5440	5330	7070	3810	5440	5380.85	7.86	-100	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	613	-12.79	4.56	12	0.02	-420.00	1177.00	6920	20231228	-22.40	3930	20230726	36.64	6920	-22.40	20240119	5140	4.47	20240527	6920	-22.40	20231228	3930	36.64	20230726	N	222110	500	57 억	897747	N	N	N	N
27	20240625	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	-70	5	-1.29	12329230	2290	156.10	5420	5440	5330	7070	3810	5440	5383.94	7.86	-46	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	613	-12.79	4.56	12	0.02	-420.00	1177.00	6920	20231228	-22.40	3930	20230726	36.64	6920	-22.40	20240119	5140	4.47	20240527	6920	-22.40	20231228	3930	36.64	20230726	N	222110	500	57 억	897747	N	N	N	N
28	20240625	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-50	5	-0.92	11089060	2059	140.35	5420	5440	5330	7070	3810	5440	5385.65	7.86	-46	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	615	-12.83	4.58	12	0.02	-420.00	1177.00	6920	20231228	-22.11	3930	20230726	37.15	6920	-22.11	20240119	5140	4.86	20240527	6920	-22.11	20231228	3930	37.15	20230726	N	222110	500	57 억	897747	N	N	N	N
29	20240625	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-60	5	-1.10	6611260	1222	83.30	5420	5440	5380	7070	3810	5440	5410.20	7.86	-46	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	614	-12.81	4.57	12	0.01	-420.00	1177.00	6920	20231228	-22.25	3930	20230726	36.90	6920	-22.25	20240119	5140	4.67	20240527	6920	-22.25	20231228	3930	36.90	20230726	N	222110	500	57 억	897747	N	N	N	N
30	20240625	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	0	3	0.00	3202060	590	40.22	5420	5440	5410	7070	3810	5440	5427.22	7.86	-46	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	621	-12.95	4.62	12	0.01	-420.00	1177.00	6920	20231228	-21.39	3930	20230726	38.42	6920	-21.39	20240119	5140	5.84	20240527	6920	-21.39	20231228	3930	38.42	20230726	N	222110	500	57 억	897747	N	N	N	N
31	20240625	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-10	5	-0.18	2821910	520	35.45	5420	5430	5410	7070	3810	5440	5426.75	7.86	-46	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	620	-12.93	4.61	12	0.00	-420.00	1177.00	6920	20231228	-21.53	3930	20230726	38.17	6920	-21.53	20240119	5140	5.64	20240527	6920	-21.53	20231228	3930	38.17	20230726	N	222110	500	57 억	897747	N	N	N	N
32	20240625	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-10	5	-0.18	1367500	252	17.18	5420	5430	5420	7070	3810	5440	5426.59	7.86	-45	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	620	-12.93	4.61	12	0.00	-420.00	1177.00	6920	20231228	-21.53	3930	20230726	38.17	6920	-21.53	20240119	5140	5.64	20240527	6920	-21.53	20231228	3930	38.17	20230726	N	222110	500	57 억	897747	N	N	N	N
33	20240625	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-10	5	-0.18	471550	87	5.93	5420	5430	5420	7070	3810	5440	5420.11	7.86	0	5533	5486	5463	5416	5393	5475	5405	57	1630	500	3590	10	1	11414683	620	-12.93	4.61	12	0.00	-420.00	1177.00	6920	20231228	-21.53	3930	20230726	38.17	6920	-21.53	20240119	5140	5.64	20240527	6920	-21.53	20231228	3930	38.17	20230726	N	222110	500	57 억	897747	N	N	N	N
34	20240624	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	-90	5	-1.63	8008350	1467	126.90	5460	5510	5440	7180	3880	5530	5459.08	7.86	36	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	621	-12.95	4.62	12	0.01	-420.00	1177.00	6920	20231228	-21.39	3930	20230726	38.42	6920	-21.39	20240119	5140	5.84	20240527	6920	-21.39	20231228	3930	38.42	20230726	N	222110	500	57 억	897711	N	N	N	N
35	20240624	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-30	5	-0.54	6506070	1191	103.03	5460	5510	5440	7180	3880	5530	5462.70	7.86	36	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5140	7.00	20240527	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	897711	N	N	N	N
36	20240624	141007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-30	5	-0.54	5389570	988	85.47	5460	5510	5440	7180	3880	5530	5455.03	7.86	36	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5140	7.00	20240527	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	897711	N	N	N	N
37	20240624	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-30	5	-0.54	5389570	988	85.47	5460	5510	5440	7180	3880	5530	5455.03	7.86	36	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5140	7.00	20240527	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	897711	N	N	N	N
38	20240624	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-30	5	-0.54	5367570	984	85.12	5460	5510	5440	7180	3880	5530	5454.85	7.86	36	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5140	7.00	20240527	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	897711	N	N	N	N
39	20240624	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-40	5	-0.72	5323600	976	84.43	5460	5510	5440	7180	3880	5530	5454.51	7.86	37	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	627	-13.07	4.66	12	0.01	-420.00	1177.00	6920	20231228	-20.66	3930	20230726	39.69	6920	-20.66	20240119	5140	6.81	20240527	6920	-20.66	20231228	3930	39.69	20230726	N	222110	500	57 억	897711	N	N	N	N
40	20240624	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-30	5	-0.54	4112640	754	65.22	5460	5510	5440	7180	3880	5530	5454.43	7.86	38	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5140	7.00	20240527	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	897711	N	N	N	N
41	20240624	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-20	5	-0.36	748070	137	11.85	5460	5510	5460	7180	3880	5530	5460.36	7.86	40	5576	5552	5516	5492	5456	5535	5475	57	1650	500	3640	10	1	11414683	629	-13.12	4.68	12	0.00	-420.00	1177.00	6920	20231228	-20.38	3930	20230726	40.20	6920	-20.38	20240119	5140	7.20	20240527	6920	-20.38	20231228	3930	40.20	20230726	N	222110	500	57 억	897711	N	N	N	N
42	20240621	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	6357940	1156	12.00	5540	5540	5480	7260	3920	5590	5499.95	7.86	52	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5140	7.59	20240527	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	897655	N	N	N	N
43	20240621	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	6330290	1151	11.95	5540	5540	5480	7260	3920	5590	5499.82	7.86	56	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5140	7.59	20240527	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	897655	N	N	N	N
44	20240621	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	6330290	1151	11.95	5540	5540	5480	7260	3920	5590	5499.82	7.86	56	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5140	7.59	20240527	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	897655	N	N	N	N
45	20240621	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	6330290	1151	11.95	5540	5540	5480	7260	3920	5590	5499.82	7.86	56	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5140	7.59	20240527	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	897655	N	N	N	N
46	20240621	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	6308190	1147	11.90	5540	5540	5480	7260	3920	5590	5499.73	7.86	57	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5140	7.59	20240527	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	897655	N	N	N	N
47	20240621	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-90	5	-1.61	3817320	694	7.20	5540	5540	5480	7260	3920	5590	5500.46	7.86	57	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	628	-13.10	4.67	12	0.01	-420.00	1177.00	6920	20231228	-20.52	3930	20230726	39.95	6920	-20.52	20240119	5140	7.00	20240527	6920	-20.52	20231228	3930	39.95	20230726	N	222110	500	57 억	897655	N	N	N	N
48	20240621	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-60	5	-1.07	3366130	612	6.35	5540	5540	5480	7260	3920	5590	5500.21	7.86	59	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	631	-13.17	4.70	12	0.01	-420.00	1177.00	6920	20231228	-20.09	3930	20230726	40.71	6920	-20.09	20240119	5140	7.59	20240527	6920	-20.09	20231228	3930	40.71	20230726	N	222110	500	57 억	897655	N	N	N	N
49	20240621	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	0	3	0.00	0	0	0.00	0	0	0	7260	3920	5590	0.00	7.86	0	5863	5726	5603	5466	5343	5665	5405	57	1670	500	3680	10	1	11414683	638	-13.31	4.75	12	0.00	-420.00	1177.00	6920	20231228	-19.22	3930	20230726	42.24	6920	-19.22	20240119	5140	8.75	20240527	6920	-19.22	20231228	3930	42.24	20230726	N	222110	500	57 억	897655	N	N	N	N
50	20240620	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-110	5	-1.93	53950420	9635	134.81	5650	5740	5480	7410	3990	5700	5599.42	7.87	-297	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	638	-13.31	4.75	12	0.08	-420.00	1177.00	6920	20231228	-19.22	3930	20230726	42.24	6920	-19.22	20240119	5140	8.75	20240527	6920	-19.22	20231228	3930	42.24	20230726	N	222110	500	57 억	897952	N	N	N	N
51	20240620	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-130	5	-2.28	49281260	8796	123.07	5650	5740	5490	7410	3990	5700	5602.69	7.87	-237	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	636	-13.26	4.73	12	0.08	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5140	8.37	20240527	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	897952	N	N	N	N
52	20240620	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-100	5	-1.75	30794900	5464	76.45	5650	5740	5560	7410	3990	5700	5635.96	7.87	960	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	639	-13.33	4.76	12	0.05	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5140	8.95	20240527	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	897952	N	N	N	N
53	20240620	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-100	5	-1.75	26343730	4667	65.30	5650	5740	5590	7410	3990	5700	5644.68	7.87	1080	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	639	-13.33	4.76	12	0.04	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5140	8.95	20240527	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	897952	N	N	N	N
54	20240620	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-70	5	-1.23	24977330	4423	61.89	5650	5740	5590	7410	3990	5700	5647.15	7.87	1080	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	643	-13.40	4.78	12	0.04	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897952	N	N	N	N
55	20240620	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-70	5	-1.23	24977330	4423	61.89	5650	5740	5590	7410	3990	5700	5647.15	7.87	1080	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	643	-13.40	4.78	12	0.04	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897952	N	N	N	N
56	20240620	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-10	5	-0.18	19268750	3404	47.63	5650	5740	5620	7410	3990	5700	5660.62	7.87	582	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	649	-13.55	4.83	12	0.03	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5140	10.70	20240527	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897952	N	N	N	N
57	20240620	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-50	5	-0.88	11300	2	0.03	5650	5650	5650	7410	3990	5700	5650.00	7.87	0	5826	5762	5676	5612	5526	5795	5645	57	1710	500	3760	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897952	N	N	N	N
58	20240619	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	50	2	0.88	40351530	7147	285.99	5640	5740	5590	7340	3960	5650	5645.94	7.86	295	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	651	-13.57	4.84	12	0.06	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897636	N	N	N	N
59	20240619	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	10	2	0.18	39168840	6938	277.63	5640	5740	5590	7340	3960	5650	5645.55	7.86	313	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	646	-13.48	4.81	12	0.06	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5140	10.12	20240527	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	897636	N	N	N	N
60	20240619	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-20	5	-0.35	35906700	6361	254.54	5640	5740	5590	7340	3960	5650	5644.82	7.86	315	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	643	-13.40	4.78	12	0.06	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897636	N	N	N	N
61	20240619	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-20	5	-0.35	35799730	6342	253.78	5640	5740	5590	7340	3960	5650	5644.86	7.86	322	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	643	-13.40	4.78	12	0.06	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897636	N	N	N	N
62	20240619	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	20	2	0.35	30892950	5469	218.85	5640	5740	5600	7340	3960	5650	5648.74	7.86	318	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	647	-13.50	4.82	12	0.05	-420.00	1177.00	6920	20231228	-18.06	3930	20230726	44.27	6920	-18.06	20240119	5140	10.31	20240527	6920	-18.06	20231228	3930	44.27	20230726	N	222110	500	57 억	897636	N	N	N	N
63	20240619	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	50	2	0.88	27289500	4832	193.36	5640	5740	5600	7340	3960	5650	5647.66	7.86	341	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	651	-13.57	4.84	12	0.04	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897636	N	N	N	N
64	20240619	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	70	2	1.24	18776420	3323	132.97	5640	5740	5620	7340	3960	5650	5650.44	7.86	44	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	653	-13.62	4.86	12	0.03	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5140	11.28	20240527	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	897636	N	N	N	N
65	20240619	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	90	2	1.59	3439480	608	24.33	5640	5740	5640	7340	3960	5650	5657.04	7.86	-18	5923	5786	5663	5526	5403	5725	5465	57	1690	500	3720	10	1	11414683	655	-13.67	4.88	12	0.01	-420.00	1177.00	6920	20231228	-17.05	3930	20230726	46.06	6920	-17.05	20240119	5140	11.67	20240527	6920	-17.05	20231228	3930	46.06	20230726	N	222110	500	57 억	897636	N	N	N	N
66	20240618	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-70	5	-1.22	14078940	2499	76.82	5750	5800	5540	7430	4010	5720	5633.83	7.86	-20	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	645	-13.45	4.80	12	0.02	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897656	N	N	N	N
67	20240618	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-90	5	-1.57	10978540	1949	59.91	5750	5800	5540	7430	4010	5720	5632.91	7.86	3	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	643	-13.40	4.78	12	0.02	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897656	N	N	N	N
68	20240618	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-90	5	-1.57	10832810	1923	59.11	5750	5800	5540	7430	4010	5720	5633.29	7.86	3	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	643	-13.40	4.78	12	0.02	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897656	N	N	N	N
69	20240618	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-10	5	-0.17	9757370	1732	53.24	5750	5800	5540	7430	4010	5720	5633.59	7.86	0	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	652	-13.60	4.85	12	0.02	-420.00	1177.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5140	11.09	20240527	6920	-17.49	20231228	3930	45.29	20230726	N	222110	500	57 억	897656	N	N	N	N
70	20240618	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	0	3	0.00	9700270	1722	52.94	5750	5800	5540	7430	4010	5720	5633.14	7.86	0	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	653	-13.62	4.86	12	0.02	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5140	11.28	20240527	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	897656	N	N	N	N
71	20240618	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	10	2	0.17	1563450	273	8.39	5750	5800	5670	7430	4010	5720	5726.92	7.86	0	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	654	-13.64	4.87	12	0.00	-420.00	1177.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5140	11.48	20240527	6920	-17.20	20231228	3930	45.80	20230726	N	222110	500	57 억	897656	N	N	N	N
72	20240618	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	10	2	0.17	1563450	273	8.39	5750	5800	5670	7430	4010	5720	5726.92	7.86	0	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	654	-13.64	4.87	12	0.00	-420.00	1177.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5140	11.48	20240527	6920	-17.20	20231228	3930	45.80	20230726	N	222110	500	57 억	897656	N	N	N	N
73	20240618	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	80	2	1.40	265800	46	1.41	5750	5800	5750	7430	4010	5720	5778.26	7.86	0	5866	5792	5726	5652	5586	5760	5620	57	1710	500	3770	10	1	11414683	662	-13.81	4.93	12	0.00	-420.00	1177.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5140	12.84	20240527	6920	-16.18	20231228	3930	47.58	20230726	N	222110	500	57 억	897656	N	N	N	N
74	20240617	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-40	5	-0.69	18565710	3253	26.72	5770	5800	5660	7480	4040	5760	5707.26	7.86	-67	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	653	-13.62	4.86	12	0.03	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5140	11.28	20240527	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	897723	N	N	N	N
75	20240617	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-80	5	-1.39	10214730	1789	14.70	5770	5800	5660	7480	4040	5760	5709.74	7.86	191	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	648	-13.52	4.83	12	0.02	-420.00	1177.00	6920	20231228	-17.92	3930	20230726	44.53	6920	-17.92	20240119	5140	10.51	20240527	6920	-17.92	20231228	3930	44.53	20230726	N	222110	500	57 억	897723	N	N	N	N
76	20240617	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-90	5	-1.56	9112930	1595	13.10	5770	5800	5660	7480	4040	5760	5713.44	7.86	372	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	647	-13.50	4.82	12	0.01	-420.00	1177.00	6920	20231228	-18.06	3930	20230726	44.27	6920	-18.06	20240119	5140	10.31	20240527	6920	-18.06	20231228	3930	44.27	20230726	N	222110	500	57 억	897723	N	N	N	N
77	20240617	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-50	5	-0.87	8914620	1560	12.81	5770	5800	5690	7480	4040	5760	5714.50	7.86	373	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	652	-13.60	4.85	12	0.01	-420.00	1177.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5140	11.09	20240527	6920	-17.49	20231228	3930	45.29	20230726	N	222110	500	57 억	897723	N	N	N	N
78	20240617	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-50	5	-0.87	8914620	1560	12.81	5770	5800	5690	7480	4040	5760	5714.50	7.86	373	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	652	-13.60	4.85	12	0.01	-420.00	1177.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5140	11.09	20240527	6920	-17.49	20231228	3930	45.29	20230726	N	222110	500	57 억	897723	N	N	N	N
79	20240617	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-30	5	-0.52	8903190	1558	12.80	5770	5800	5690	7480	4040	5760	5714.50	7.86	373	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	654	-13.64	4.87	12	0.01	-420.00	1177.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5140	11.48	20240527	6920	-17.20	20231228	3930	45.80	20230726	N	222110	500	57 억	897723	N	N	N	N
80	20240617	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-50	5	-0.87	7597360	1329	10.92	5770	5800	5690	7480	4040	5760	5716.60	7.86	378	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	652	-13.60	4.85	12	0.01	-420.00	1177.00	6920	20231228	-17.49	3930	20230726	45.29	6920	-17.49	20240119	5140	11.09	20240527	6920	-17.49	20231228	3930	45.29	20230726	N	222110	500	57 억	897723	N	N	N	N
81	20240617	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-10	5	-0.17	4081560	713	5.86	5770	5800	5690	7480	4040	5760	5724.49	7.86	-37	5860	5810	5720	5670	5580	5835	5695	57	1720	500	3800	10	1	11414683	656	-13.69	4.89	12	0.01	-420.00	1177.00	6920	20231228	-16.91	3930	20230726	46.31	6920	-16.91	20240119	5140	11.87	20240527	6920	-16.91	20231228	3930	46.31	20230726	N	222110	500	57 억	897723	N	N	N	N
82	20240614	160751	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	130	2	2.31	69217480	12174	209.39	5640	5770	5630	7310	3950	5630	5685.68	7.87	-54	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	657	-13.71	4.89	12	0.11	-420.00	1177.00	6920	20231228	-16.76	3930	20230726	46.56	6920	-16.76	20240119	5140	12.06	20240527	6920	-16.76	20231228	3930	46.56	20230726	N	222110	500	57 억	897777	N	N	N	N
83	20240614	150754	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	100	2	1.78	64726820	11390	195.91	5640	5770	5630	7310	3950	5630	5682.78	7.87	-16	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	654	-13.64	4.87	12	0.10	-420.00	1177.00	6920	20231228	-17.20	3930	20230726	45.80	6920	-17.20	20240119	5140	11.48	20240527	6920	-17.20	20231228	3930	45.80	20230726	N	222110	500	57 억	897777	N	N	N	N
84	20240614	140752	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	120	2	2.13	62082060	10927	187.94	5640	5770	5630	7310	3950	5630	5681.53	7.87	6	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	656	-13.69	4.89	12	0.10	-420.00	1177.00	6920	20231228	-16.91	3930	20230726	46.31	6920	-16.91	20240119	5140	11.87	20240527	6920	-16.91	20231228	3930	46.31	20230726	N	222110	500	57 억	897777	N	N	N	N
85	20240614	130755	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	110	2	1.95	40135170	7081	121.79	5640	5740	5630	7310	3950	5630	5668.01	7.87	0	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	655	-13.67	4.88	12	0.06	-420.00	1177.00	6920	20231228	-17.05	3930	20230726	46.06	6920	-17.05	20240119	5140	11.67	20240527	6920	-17.05	20231228	3930	46.06	20230726	N	222110	500	57 억	897777	N	N	N	N
86	20240614	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	40	2	0.71	25308300	4470	76.88	5640	5720	5630	7310	3950	5630	5661.81	7.87	68	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	647	-13.50	4.82	12	0.04	-420.00	1177.00	6920	20231228	-18.06	3930	20230726	44.27	6920	-18.06	20240119	5140	10.31	20240527	6920	-18.06	20231228	3930	44.27	20230726	N	222110	500	57 억	897777	N	N	N	N
87	20240614	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	60	2	1.07	25240260	4458	76.68	5640	5720	5630	7310	3950	5630	5661.79	7.87	68	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	649	-13.55	4.83	12	0.04	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5140	10.70	20240527	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897777	N	N	N	N
88	20240614	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	70	2	1.24	19058640	3366	57.89	5640	5720	5630	7310	3950	5630	5662.10	7.87	-16	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	651	-13.57	4.84	12	0.03	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897777	N	N	N	N
89	20240614	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	20	2	0.36	350290	62	1.07	5640	5650	5640	7310	3950	5630	5649.84	7.87	0	5790	5710	5580	5500	5370	5750	5540	57	1680	500	3710	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897777	N	N	N	N
90	20240613	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	90	2	1.62	32473000	5814	52.48	5540	5660	5450	7200	3880	5540	5585.31	7.86	58	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	643	-13.40	4.78	12	0.05	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897719	N	N	N	N
91	20240613	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	90	2	1.62	30834800	5522	49.85	5540	5660	5450	7200	3880	5540	5583.99	7.86	116	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	643	-13.40	4.78	12	0.05	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897719	N	N	N	N
92	20240613	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	60	2	1.08	27569470	4937	44.57	5540	5660	5450	7200	3880	5540	5584.26	7.86	116	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	639	-13.33	4.76	12	0.04	-420.00	1177.00	6920	20231228	-19.08	3930	20230726	42.49	6920	-19.08	20240119	5140	8.95	20240527	6920	-19.08	20231228	3930	42.49	20230726	N	222110	500	57 억	897719	N	N	N	N
93	20240613	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	70	2	1.26	21753260	3898	35.19	5540	5660	5450	7200	3880	5540	5580.62	7.86	122	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	640	-13.36	4.77	12	0.03	-420.00	1177.00	6920	20231228	-18.93	3930	20230726	42.75	6920	-18.93	20240119	5140	9.14	20240527	6920	-18.93	20231228	3930	42.75	20230726	N	222110	500	57 억	897719	N	N	N	N
94	20240613	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	90	2	1.62	21585050	3868	34.92	5540	5660	5450	7200	3880	5540	5580.42	7.86	122	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	643	-13.40	4.78	12	0.03	-420.00	1177.00	6920	20231228	-18.64	3930	20230726	43.26	6920	-18.64	20240119	5140	9.53	20240527	6920	-18.64	20231228	3930	43.26	20230726	N	222110	500	57 억	897719	N	N	N	N
95	20240613	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	110	2	1.99	19190750	3441	31.06	5540	5660	5450	7200	3880	5540	5577.09	7.86	123	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	645	-13.45	4.80	12	0.03	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897719	N	N	N	N
96	20240613	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	110	2	1.99	16248470	2915	26.31	5540	5660	5450	7200	3880	5540	5574.09	7.86	161	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	645	-13.45	4.80	12	0.03	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897719	N	N	N	N
97	20240613	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	50	2	0.90	6045680	1092	9.86	5540	5620	5450	7200	3880	5540	5536.34	7.86	0	5706	5622	5466	5382	5226	5665	5425	57	1660	500	3650	10	1	11414683	638	-13.31	4.75	12	0.01	-420.00	1177.00	6920	20231228	-19.22	3930	20230726	42.24	6920	-19.22	20240119	5140	8.75	20240527	6920	-19.22	20231228	3930	42.24	20230726	N	222110	500	57 억	897719	N	N	N	N
98	20240612	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	120	2	2.21	60048340	11078	203.08	5420	5550	5310	7040	3800	5420	5420.50	7.86	-39	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	632	-13.19	4.71	12	0.10	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5140	7.78	20240527	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	897758	N	N	N	N
99	20240612	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	90	2	1.66	51725460	9571	175.45	5420	5540	5310	7040	3800	5420	5404.39	7.86	12	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	629	-13.12	4.68	12	0.08	-420.00	1177.00	6920	20231228	-20.38	3930	20230726	40.20	6920	-20.38	20240119	5140	7.20	20240527	6920	-20.38	20231228	3930	40.20	20230726	N	222110	500	57 억	897758	N	N	N	N
100	20240612	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	120	2	2.21	49066670	9086	166.56	5420	5540	5310	7040	3800	5420	5400.25	7.86	12	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	632	-13.19	4.71	12	0.08	-420.00	1177.00	6920	20231228	-19.94	3930	20230726	40.97	6920	-19.94	20240119	5140	7.78	20240527	6920	-19.94	20231228	3930	40.97	20230726	N	222110	500	57 억	897758	N	N	N	N
101	20240612	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	-60	5	-1.11	26656820	4973	91.16	5420	5450	5310	7040	3800	5420	5360.31	7.86	362	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	612	-12.76	4.55	12	0.04	-420.00	1177.00	6920	20231228	-22.54	3930	20230726	36.39	6920	-22.54	20240119	5140	4.28	20240527	6920	-22.54	20231228	3930	36.39	20230726	N	222110	500	57 억	897758	N	N	N	N
102	20240612	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-20	5	-0.37	25386290	4736	86.82	5420	5450	5310	7040	3800	5420	5360.28	7.86	360	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	616	-12.86	4.59	12	0.04	-420.00	1177.00	6920	20231228	-21.97	3930	20230726	37.40	6920	-21.97	20240119	5140	5.06	20240527	6920	-21.97	20231228	3930	37.40	20230726	N	222110	500	57 억	897758	N	N	N	N
103	20240612	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-20	5	-0.37	11947260	2213	40.57	5420	5450	5360	7040	3800	5420	5398.67	7.86	360	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	616	-12.86	4.59	12	0.02	-420.00	1177.00	6920	20231228	-21.97	3930	20230726	37.40	6920	-21.97	20240119	5140	5.06	20240527	6920	-21.97	20231228	3930	37.40	20230726	N	222110	500	57 억	897758	N	N	N	N
104	20240612	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	30	2	0.55	765570	141	2.58	5420	5450	5410	7040	3800	5420	5429.57	7.86	0	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	622	-12.98	4.63	12	0.00	-420.00	1177.00	6920	20231228	-21.24	3930	20230726	38.68	6920	-21.24	20240119	5140	6.03	20240527	6920	-21.24	20231228	3930	38.68	20230726	N	222110	500	57 억	897758	N	N	N	N
105	20240612	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	20	2	0.37	10860	2	0.04	5420	5440	5420	7040	3800	5420	5430.00	7.86	0	5686	5552	5426	5292	5166	5490	5230	57	1620	500	3570	10	1	11414683	621	-12.95	4.62	12	0.00	-420.00	1177.00	6920	20231228	-21.39	3930	20230726	38.42	6920	-21.39	20240119	5140	5.84	20240527	6920	-21.39	20231228	3930	38.42	20230726	N	222110	500	57 억	897758	N	N	N	N
106	20240610	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-50	5	-0.90	9131250	1657	21.51	5520	5570	5460	7220	3900	5560	5510.71	7.87	34	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	629	-13.12	4.68	12	0.01	-420.00	1177.00	6920	20231228	-20.38	3930	20230726	40.20	6920	-20.38	20240119	5140	7.20	20240527	6920	-20.38	20231228	3930	40.20	20230726	N	222110	500	57 억	897773	N	N	N	N
107	20240610	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-80	5	-1.44	7829320	1420	18.44	5520	5570	5460	7220	3900	5560	5513.61	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	626	-13.05	4.66	12	0.01	-420.00	1177.00	6920	20231228	-20.81	3930	20230726	39.44	6920	-20.81	20240119	5140	6.61	20240527	6920	-20.81	20231228	3930	39.44	20230726	N	222110	500	57 억	897773	N	N	N	N
108	20240610	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	0	3	0.00	5321450	962	12.49	5520	5570	5460	7220	3900	5560	5531.65	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	635	-13.24	4.72	12	0.01	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	897773	N	N	N	N
109	20240610	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	0	3	0.00	604830	109	1.42	5520	5570	5490	7220	3900	5560	5548.90	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	635	-13.24	4.72	12	0.00	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	897773	N	N	N	N
110	20240610	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	0	3	0.00	393540	71	0.92	5520	5570	5490	7220	3900	5560	5542.82	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	635	-13.24	4.72	12	0.00	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	897773	N	N	N	N
111	20240610	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	10	2	0.18	282360	51	0.66	5520	5570	5490	7220	3900	5560	5536.47	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	636	-13.26	4.73	12	0.00	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5140	8.37	20240527	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	897773	N	N	N	N
112	20240610	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	10	2	0.18	282360	51	0.66	5520	5570	5490	7220	3900	5560	5536.47	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	636	-13.26	4.73	12	0.00	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5140	8.37	20240527	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	897773	N	N	N	N
113	20240610	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-40	5	-0.72	104820	19	0.25	5520	5520	5490	7220	3900	5560	5516.84	7.87	0	5840	5700	5520	5380	5200	5610	5290	57	1660	500	3660	10	1	11414683	630	-13.14	4.69	12	0.00	-420.00	1177.00	6920	20231228	-20.23	3930	20230726	40.46	6920	-20.23	20240119	5140	7.39	20240527	6920	-20.23	20231228	3930	40.46	20230726	N	222110	500	57 억	897773	N	N	N	N
114	20240607	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-130	5	-2.28	42678390	7702	685.23	5660	5660	5340	7390	3990	5690	5541.19	7.86	41	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	635	-13.24	4.72	12	0.07	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	897732	N	N	N	N
115	20240607	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-130	5	-2.28	26808170	4832	429.89	5660	5660	5340	7390	3990	5690	5548.05	7.86	49	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	635	-13.24	4.72	12	0.04	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	897732	N	N	N	N
116	20240607	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-120	5	-2.11	25223840	4546	404.45	5660	5660	5340	7390	3990	5690	5548.58	7.86	-186	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	636	-13.26	4.73	12	0.04	-420.00	1177.00	6920	20231228	-19.51	3930	20230726	41.73	6920	-19.51	20240119	5140	8.37	20240527	6920	-19.51	20231228	3930	41.73	20230726	N	222110	500	57 억	897732	N	N	N	N
117	20240607	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-130	5	-2.28	19374890	3488	310.32	5660	5660	5340	7390	3990	5690	5554.73	7.86	-143	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	635	-13.24	4.72	12	0.03	-420.00	1177.00	6920	20231228	-19.65	3930	20230726	41.48	6920	-19.65	20240119	5140	8.17	20240527	6920	-19.65	20231228	3930	41.48	20230726	N	222110	500	57 억	897732	N	N	N	N
118	20240607	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-50	5	-0.88	3297040	584	51.96	5660	5660	5620	7390	3990	5690	5645.62	7.86	-3	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	644	-13.43	4.79	12	0.01	-420.00	1177.00	6920	20231228	-18.50	3930	20230726	43.51	6920	-18.50	20240119	5140	9.73	20240527	6920	-18.50	20231228	3930	43.51	20230726	N	222110	500	57 억	897732	N	N	N	N
119	20240607	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-40	5	-0.70	3003690	532	47.33	5660	5660	5620	7390	3990	5690	5646.03	7.86	-3	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	645	-13.45	4.80	12	0.00	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897732	N	N	N	N
120	20240607	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-30	5	-0.53	1415000	250	22.24	5660	5660	5660	7390	3990	5690	5660.00	7.86	-3	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	646	-13.48	4.81	12	0.00	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5140	10.12	20240527	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	897732	N	N	N	N
121	20240607	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-30	5	-0.53	147160	26	2.31	5660	5660	5660	7390	3990	5690	5660.00	7.86	-3	5796	5742	5686	5632	5576	5715	5605	57	1700	500	3750	10	1	11414683	646	-13.48	4.81	12	0.00	-420.00	1177.00	6920	20231228	-18.21	3930	20230726	44.02	6920	-18.21	20240119	5140	10.12	20240527	6920	-18.21	20231228	3930	44.02	20230726	N	222110	500	57 억	897732	N	N	N	N
122	20240605	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-60	5	-1.04	6371220	1124	49.47	5700	5740	5630	7470	4030	5750	5668.35	7.86	-2	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	649	-13.55	4.83	12	0.01	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5140	10.70	20240527	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897734	N	N	N	N
123	20240605	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-60	5	-1.04	5813630	1026	45.16	5700	5740	5630	7470	4030	5750	5666.31	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	649	-13.55	4.83	12	0.01	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5140	10.70	20240527	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897734	N	N	N	N
124	20240605	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-100	5	-1.74	3457690	610	26.85	5700	5740	5630	7470	4030	5750	5668.34	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	645	-13.45	4.80	12	0.01	-420.00	1177.00	6920	20231228	-18.35	3930	20230726	43.77	6920	-18.35	20240119	5140	9.92	20240527	6920	-18.35	20231228	3930	43.77	20230726	N	222110	500	57 억	897734	N	N	N	N
125	20240605	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-80	5	-1.39	3226310	569	25.04	5700	5740	5640	7470	4030	5750	5670.14	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	647	-13.50	4.82	12	0.00	-420.00	1177.00	6920	20231228	-18.06	3930	20230726	44.27	6920	-18.06	20240119	5140	10.31	20240527	6920	-18.06	20231228	3930	44.27	20230726	N	222110	500	57 억	897734	N	N	N	N
126	20240605	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-80	5	-1.39	1550850	273	12.02	5700	5740	5650	7470	4030	5750	5680.77	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	647	-13.50	4.82	12	0.00	-420.00	1177.00	6920	20231228	-18.06	3930	20230726	44.27	6920	-18.06	20240119	5140	10.31	20240527	6920	-18.06	20231228	3930	44.27	20230726	N	222110	500	57 억	897734	N	N	N	N
127	20240605	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-50	5	-0.87	626280	110	4.84	5700	5740	5680	7470	4030	5750	5693.45	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	651	-13.57	4.84	12	0.00	-420.00	1177.00	6920	20231228	-17.63	3930	20230726	45.04	6920	-17.63	20240119	5140	10.89	20240527	6920	-17.63	20231228	3930	45.04	20230726	N	222110	500	57 억	897734	N	N	N	N
128	20240605	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-30	5	-0.52	17160	3	0.13	5700	5740	5700	7470	4030	5750	5720.00	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	653	-13.62	4.86	12	0.00	-420.00	1177.00	6920	20231228	-17.34	3930	20230726	45.55	6920	-17.34	20240119	5140	11.28	20240527	6920	-17.34	20231228	3930	45.55	20230726	N	222110	500	57 억	897734	N	N	N	N
129	20240605	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-10	5	-0.17	11440	2	0.09	5700	5740	5700	7470	4030	5750	5720.00	7.86	0	5923	5836	5763	5676	5603	5800	5640	57	1720	500	3790	10	1	11414683	655	-13.67	4.88	12	0.00	-420.00	1177.00	6920	20231228	-17.05	3930	20230726	46.06	6920	-17.05	20240119	5140	11.67	20240527	6920	-17.05	20231228	3930	46.06	20230726	N	222110	500	57 억	897734	N	N	N	N
130	20240604	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-120	5	-2.04	13077330	2272	38.74	5840	5850	5690	7630	4110	5870	5755.87	7.86	-13	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	656	-13.69	4.89	12	0.02	-420.00	1177.00	6920	20231228	-16.91	3930	20230726	46.31	6920	-16.91	20240119	5140	11.87	20240527	6920	-16.91	20231228	3930	46.31	20230726	N	222110	500	57 억	897734	N	N	N	N
131	20240604	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-180	5	-3.07	10757420	1868	31.86	5840	5850	5690	7630	4110	5870	5758.79	7.86	291	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	649	-13.55	4.83	12	0.02	-420.00	1177.00	6920	20231228	-17.77	3930	20230726	44.78	6920	-17.77	20240119	5140	10.70	20240527	6920	-17.77	20231228	3930	44.78	20230726	N	222110	500	57 억	897734	N	N	N	N
132	20240604	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-80	5	-1.36	4186440	719	12.26	5840	5850	5790	7630	4110	5870	5822.59	7.86	0	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	661	-13.79	4.92	12	0.01	-420.00	1177.00	6920	20231228	-16.33	3930	20230726	47.33	6920	-16.33	20240119	5140	12.65	20240527	6920	-16.33	20231228	3930	47.33	20230726	N	222110	500	57 억	897734	N	N	N	N
133	20240604	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-40	5	-0.68	2916210	501	8.54	5840	5850	5790	7630	4110	5870	5820.78	7.86	0	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	665	-13.88	4.95	12	0.00	-420.00	1177.00	6920	20231228	-15.75	3930	20230726	48.35	6920	-15.75	20240119	5140	13.42	20240527	6920	-15.75	20231228	3930	48.35	20230726	N	222110	500	57 억	897734	N	N	N	N
134	20240604	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-50	5	-0.85	1708390	293	5.00	5840	5850	5820	7630	4110	5870	5830.68	7.86	0	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	664	-13.86	4.94	12	0.00	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5140	13.23	20240527	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	57 억	897734	N	N	N	N
135	20240604	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-30	5	-0.51	1591890	273	4.66	5840	5850	5830	7630	4110	5870	5831.10	7.86	0	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	667	-13.90	4.96	12	0.00	-420.00	1177.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5140	13.62	20240527	6920	-15.61	20231228	3930	48.60	20230726	N	222110	500	57 억	897734	N	N	N	N
136	20240604	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-20	5	-0.34	455030	78	1.33	5840	5850	5830	7630	4110	5870	5833.72	7.86	0	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	668	-13.93	4.97	12	0.00	-420.00	1177.00	6920	20231228	-15.46	3930	20230726	48.85	6920	-15.46	20240119	5140	13.81	20240527	6920	-15.46	20231228	3930	48.85	20230726	N	222110	500	57 억	897734	N	N	N	N
137	20240604	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-20	5	-0.34	76040	13	0.22	5840	5850	5840	7630	4110	5870	5849.23	7.86	0	6110	5990	5880	5760	5650	5935	5705	57	1760	500	3870	10	1	11414683	668	-13.93	4.97	12	0.00	-420.00	1177.00	6920	20231228	-15.46	3930	20230726	48.85	6920	-15.46	20240119	5140	13.81	20240527	6920	-15.46	20231228	3930	48.85	20230726	N	222110	500	57 억	897734	N	N	N	N
138	20240603	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-130	5	-2.17	34150370	5864	67.64	6000	6000	5770	7800	4200	6000	5823.73	7.86	126	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	670	-13.98	4.99	12	0.05	-420.00	1177.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5140	14.20	20240527	6920	-15.17	20231228	3930	49.36	20230726	N	222110	500	57 억	897608	N	N	N	N
139	20240603	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-130	5	-2.17	33107510	5686	65.59	6000	6000	5770	7800	4200	6000	5822.64	7.86	166	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	670	-13.98	4.99	12	0.05	-420.00	1177.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5140	14.20	20240527	6920	-15.17	20231228	3930	49.36	20230726	N	222110	500	57 억	897608	N	N	N	N
140	20240603	140841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-140	5	-2.33	20228530	3465	39.97	6000	6000	5780	7800	4200	6000	5837.96	7.86	189	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	669	-13.95	4.98	12	0.03	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5140	14.01	20240527	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	57 억	897608	N	N	N	N
141	20240603	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-140	5	-2.33	18358500	3146	36.29	6000	6000	5780	7800	4200	6000	5835.51	7.86	216	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	669	-13.95	4.98	12	0.03	-420.00	1177.00	6920	20231228	-15.32	3930	20230726	49.11	6920	-15.32	20240119	5140	14.01	20240527	6920	-15.32	20231228	3930	49.11	20230726	N	222110	500	57 억	897608	N	N	N	N
142	20240603	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-200	5	-3.33	14049040	2403	27.72	6000	6000	5780	7800	4200	6000	5846.46	7.86	217	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	662	-13.81	4.93	12	0.02	-420.00	1177.00	6920	20231228	-16.18	3930	20230726	47.58	6920	-16.18	20240119	5140	12.84	20240527	6920	-16.18	20231228	3930	47.58	20230726	N	222110	500	57 억	897608	N	N	N	N
143	20240603	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-180	5	-3.00	10729050	1831	21.12	6000	6000	5800	7800	4200	6000	5859.67	7.86	225	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	664	-13.86	4.94	12	0.02	-420.00	1177.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5140	13.23	20240527	6920	-15.90	20231228	3930	48.09	20230726	N	222110	500	57 억	897608	N	N	N	N
144	20240603	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-100	5	-1.67	4217230	714	8.24	6000	6000	5860	7800	4200	6000	5906.48	7.86	0	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	673	-14.05	5.01	12	0.01	-420.00	1177.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5140	14.79	20240527	6920	-14.74	20231228	3930	50.13	20230726	N	222110	500	57 억	897608	N	N	N	N
145	20240603	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	0	3	0.00	24000	4	0.05	6000	6000	6000	7800	4200	6000	6000.00	7.86	0	6126	6062	5996	5932	5866	6030	5900	57	1800	500	3960	10	1	11414683	685	-14.29	5.10	12	0.00	-420.00	1177.00	6920	20231228	-13.29	3930	20230726	52.67	6920	-13.29	20240119	5140	16.73	20240527	6920	-13.29	20231228	3930	52.67	20230726	N	222110	500	57 억	897608	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History