KissMeData/049180/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1467	-18	5	-1.21	165156575	112209	46.16	1485	1523	1450	1930	1040	1485	1471.95	0.59	-29006	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	722	-1.68	2.79	12	0.23	-872.00	525.00	5300	20230703	-72.32	1402	20240607	4.64	2870	-48.89	20240104	1402	4.64	20240607	5300	-72.32	20230703	1402	4.64	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
3	20240628	150538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1486	1	2	0.07	158332756	107558	44.25	1485	1523	1450	1930	1040	1485	1472.07	0.59	-29113	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	732	-1.70	2.83	12	0.22	-872.00	525.00	5300	20230703	-71.96	1402	20240607	5.99	2870	-48.22	20240104	1402	5.99	20240607	5300	-71.96	20230703	1402	5.99	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
4	20240628	140537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1467	-18	5	-1.21	127178344	86419	35.55	1485	1523	1450	1930	1040	1485	1471.65	0.59	-27533	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	722	-1.68	2.79	12	0.18	-872.00	525.00	5300	20230703	-72.32	1402	20240607	4.64	2870	-48.89	20240104	1402	4.64	20240607	5300	-72.32	20230703	1402	4.64	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
5	20240628	130537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1455	-30	5	-2.02	119843127	81406	33.49	1485	1523	1450	1930	1040	1485	1472.17	0.59	-28132	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	716	-1.67	2.77	12	0.17	-872.00	525.00	5300	20230703	-72.55	1402	20240607	3.78	2870	-49.30	20240104	1402	3.78	20240607	5300	-72.55	20230703	1402	3.78	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
6	20240628	120536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1476	-9	5	-0.61	68924589	46590	19.17	1485	1523	1468	1930	1040	1485	1479.39	0.59	-11562	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	727	-1.69	2.81	12	0.09	-872.00	525.00	5300	20230703	-72.15	1402	20240607	5.28	2870	-48.57	20240104	1402	5.28	20240607	5300	-72.15	20230703	1402	5.28	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
7	20240628	110528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1481	-4	5	-0.27	59425064	40165	16.52	1485	1523	1468	1930	1040	1485	1479.52	0.59	-7927	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	729	-1.70	2.82	12	0.08	-872.00	525.00	5300	20230703	-72.06	1402	20240607	5.63	2870	-48.40	20240104	1402	5.63	20240607	5300	-72.06	20230703	1402	5.63	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
8	20240628	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1480	-5	5	-0.34	47542917	32154	13.23	1485	1523	1468	1930	1040	1485	1478.60	0.59	-6024	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	729	-1.70	2.82	12	0.07	-872.00	525.00	5300	20230703	-72.08	1402	20240607	5.56	2870	-48.43	20240104	1402	5.56	20240607	5300	-72.08	20230703	1402	5.56	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
9	20240628	090526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1499	14	2	0.94	3214749	2135	0.88	1485	1523	1485	1930	1040	1485	1505.74	0.59	-260	1583	1534	1483	1434	1383	1558	1458	246	445	500	1030	1	1	49234444	738	-1.72	2.86	12	0.00	-872.00	525.00	5300	20230703	-71.72	1402	20240607	6.92	2870	-47.77	20240104	1402	6.92	20240607	5300	-71.72	20230703	1402	6.92	20240607	0.79	N	049180	500	246 억	290571	N	N	1	N	N
10	20240627	160521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1485	34	2	2.34	358481699	242976	177.38	1451	1532	1432	1886	1016	1451	1475.38	0.56	16171	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	731	-1.70	2.83	12	0.49	-872.00	525.00	5300	20230703	-71.98	1402	20240607	5.92	2870	-48.26	20240104	1402	5.92	20240607	5300	-71.98	20230703	1402	5.92	20240607	0.79	N	049180	500	246 억	274385	N	N	1	N	N
11	20240627	150528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	39	2	2.69	352651547	239035	174.51	1451	1532	1432	1886	1016	1451	1475.31	0.56	15135	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	734	-1.71	2.84	12	0.49	-872.00	525.00	5300	20230703	-71.89	1402	20240607	6.28	2870	-48.08	20240104	1402	6.28	20240607	5300	-71.89	20230703	1402	6.28	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
12	20240627	140525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	42	2	2.89	289245797	195959	143.06	1451	1532	1432	1886	1016	1451	1476.05	0.56	3483	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	735	-1.71	2.84	12	0.40	-872.00	525.00	5300	20230703	-71.83	1402	20240607	6.49	2870	-47.98	20240104	1402	6.49	20240607	5300	-71.83	20230703	1402	6.49	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
13	20240627	130525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1517	66	2	4.55	268510191	182084	132.93	1451	1532	1432	1886	1016	1451	1474.65	0.56	-271	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	747	-1.74	2.89	12	0.37	-872.00	525.00	5300	20230703	-71.38	1402	20240607	8.20	2870	-47.14	20240104	1402	8.20	20240607	5300	-71.38	20230703	1402	8.20	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
14	20240627	120527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1464	13	2	0.90	125121256	86628	63.24	1451	1468	1432	1886	1016	1451	1444.35	0.56	13916	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	721	-1.68	2.79	12	0.18	-872.00	525.00	5300	20230703	-72.38	1402	20240607	4.42	2870	-48.99	20240104	1402	4.42	20240607	5300	-72.38	20230703	1402	4.42	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
15	20240627	110526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1445	-6	5	-0.41	88695153	61582	44.96	1451	1453	1432	1886	1016	1451	1440.28	0.56	12956	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	711	-1.66	2.75	12	0.13	-872.00	525.00	5300	20230703	-72.74	1402	20240607	3.07	2870	-49.65	20240104	1402	3.07	20240607	5300	-72.74	20230703	1402	3.07	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
16	20240627	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	-11	5	-0.76	81403066	56529	41.27	1451	1453	1432	1886	1016	1451	1440.02	0.56	12137	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	709	-1.65	2.74	12	0.11	-872.00	525.00	5300	20230703	-72.83	1402	20240607	2.71	2870	-49.83	20240104	1402	2.71	20240607	5300	-72.83	20230703	1402	2.71	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
17	20240627	090525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	-10	5	-0.69	8537248	5904	4.31	1451	1453	1436	1886	1016	1451	1446.01	0.56	-1228	1489	1469	1454	1434	1419	1462	1427	246	435	500	1010	1	1	49234444	709	-1.65	2.74	12	0.01	-872.00	525.00	5300	20230703	-72.81	1402	20240607	2.78	2870	-49.79	20240104	1402	2.78	20240607	5300	-72.81	20230703	1402	2.78	20240607	0.79	N	049180	500	246 억	274385	N	N	2	N	N
18	20240626	160524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	-23	5	-1.56	198125658	136783	102.63	1474	1474	1439	1916	1032	1474	1448.47	0.58	-12385	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	714	-1.66	2.76	12	0.28	-872.00	525.00	5300	20230703	-72.62	1402	20240607	3.50	2870	-49.44	20240104	1402	3.50	20240607	5300	-72.62	20230703	1402	3.50	20240607	0.86	N	049180	500	246 억	286719	N	N	2	N	N
19	20240626	150525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	-3	5	-0.20	192588749	132972	99.77	1474	1474	1439	1916	1032	1474	1448.34	0.58	-12437	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	724	-1.69	2.80	12	0.27	-872.00	525.00	5300	20230703	-72.25	1402	20240607	4.92	2870	-48.75	20240104	1402	4.92	20240607	5300	-72.25	20230703	1402	4.92	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
20	20240626	140524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	-34	5	-2.31	160136957	110590	82.98	1474	1474	1439	1916	1032	1474	1448.02	0.58	-17836	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	709	-1.65	2.74	12	0.22	-872.00	525.00	5300	20230703	-72.83	1402	20240607	2.71	2870	-49.83	20240104	1402	2.71	20240607	5300	-72.83	20230703	1402	2.71	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
21	20240626	130526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	-24	5	-1.63	138617836	95676	71.79	1474	1474	1439	1916	1032	1474	1448.83	0.58	-13679	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	714	-1.66	2.76	12	0.19	-872.00	525.00	5300	20230703	-72.64	1402	20240607	3.42	2870	-49.48	20240104	1402	3.42	20240607	5300	-72.64	20230703	1402	3.42	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
22	20240626	120524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	-26	5	-1.76	95619432	65869	49.42	1474	1474	1440	1916	1032	1474	1451.66	0.58	-10788	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	713	-1.66	2.76	12	0.13	-872.00	525.00	5300	20230703	-72.68	1402	20240607	3.28	2870	-49.55	20240104	1402	3.28	20240607	5300	-72.68	20230703	1402	3.28	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
23	20240626	110525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	-26	5	-1.76	75524709	51978	39.00	1474	1474	1440	1916	1032	1474	1453.01	0.58	-3808	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	713	-1.66	2.76	12	0.11	-872.00	525.00	5300	20230703	-72.68	1402	20240607	3.28	2870	-49.55	20240104	1402	3.28	20240607	5300	-72.68	20230703	1402	3.28	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
24	20240626	100524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1464	-10	5	-0.68	34678075	23756	17.82	1474	1474	1450	1916	1032	1474	1459.76	0.58	6130	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	721	-1.68	2.79	12	0.05	-872.00	525.00	5300	20230703	-72.38	1402	20240607	4.42	2870	-48.99	20240104	1402	4.42	20240607	5300	-72.38	20230703	1402	4.42	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
25	20240626	090524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1469	-5	5	-0.34	12953822	8831	6.63	1474	1474	1458	1916	1032	1474	1466.86	0.58	1415	1530	1501	1456	1427	1382	1516	1442	246	442	500	1030	1	1	49234444	723	-1.68	2.80	12	0.02	-872.00	525.00	5300	20230703	-72.28	1402	20240607	4.78	2870	-48.82	20240104	1402	4.78	20240607	5300	-72.28	20230703	1402	4.78	20240607	0.86	N	049180	500	246 억	286719	N	N	3	N	N
26	20240625	160524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	39	2	2.72	185115729	128197	57.48	1420	1485	1411	1865	1005	1435	1443.95	0.54	21308	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	726	-1.69	2.81	12	0.26	-872.00	525.00	5300	20230703	-72.19	1402	20240607	5.14	2870	-48.64	20240104	1402	5.14	20240607	5300	-72.19	20230703	1402	5.14	20240607	0.97	N	049180	500	246 억	265262	N	N	3	N	N
27	20240625	150524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1474	39	2	2.72	178813177	123918	55.57	1420	1485	1411	1865	1005	1435	1443.00	0.54	21411	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	726	-1.69	2.81	12	0.25	-872.00	525.00	5300	20230703	-72.19	1402	20240607	5.14	2870	-48.64	20240104	1402	5.14	20240607	5300	-72.19	20230703	1402	5.14	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
28	20240625	140523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1471	36	2	2.51	155110135	107792	48.33	1420	1485	1411	1865	1005	1435	1438.98	0.54	21343	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	724	-1.69	2.80	12	0.22	-872.00	525.00	5300	20230703	-72.25	1402	20240607	4.92	2870	-48.75	20240104	1402	4.92	20240607	5300	-72.25	20230703	1402	4.92	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
29	20240625	130524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1463	28	2	1.95	116694099	81526	36.56	1420	1464	1411	1865	1005	1435	1431.37	0.54	22493	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	720	-1.68	2.79	12	0.17	-872.00	525.00	5300	20230703	-72.40	1402	20240607	4.35	2870	-49.02	20240104	1402	4.35	20240607	5300	-72.40	20230703	1402	4.35	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
30	20240625	120527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1434	-1	5	-0.07	94890098	66470	29.81	1420	1447	1411	1865	1005	1435	1427.55	0.54	11759	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	706	-1.64	2.73	12	0.14	-872.00	525.00	5300	20230703	-72.94	1402	20240607	2.28	2870	-50.03	20240104	1402	2.28	20240607	5300	-72.94	20230703	1402	2.28	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
31	20240625	110527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	-3	5	-0.21	83529412	58531	26.25	1420	1447	1411	1865	1005	1435	1427.08	0.54	9558	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	705	-1.64	2.73	12	0.12	-872.00	525.00	5300	20230703	-72.98	1402	20240607	2.14	2870	-50.10	20240104	1402	2.14	20240607	5300	-72.98	20230703	1402	2.14	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
32	20240625	100524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	-11	5	-0.77	52873874	37032	16.61	1420	1447	1411	1865	1005	1435	1427.77	0.54	7230	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	701	-1.63	2.71	12	0.08	-872.00	525.00	5300	20230703	-73.13	1402	20240607	1.57	2870	-50.38	20240104	1402	1.57	20240607	5300	-73.13	20230703	1402	1.57	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
33	20240625	090524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	-5	5	-0.35	16841906	11822	5.30	1420	1440	1414	1865	1005	1435	1424.54	0.54	3873	1508	1471	1453	1416	1398	1462	1407	246	430	500	1000	1	1	49234444	704	-1.64	2.72	12	0.02	-872.00	525.00	5300	20230703	-73.02	1402	20240607	2.00	2870	-50.17	20240104	1402	2.00	20240607	5300	-73.02	20230703	1402	2.00	20240607	0.97	N	049180	500	246 억	265262	N	N	0	N	N
34	20240624	160521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1435	-13	5	-0.90	318940577	219614	34.77	1453	1490	1435	1882	1014	1448	1452.28	0.53	5335	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	707	-1.65	2.73	12	0.45	-872.00	525.00	5300	20230703	-72.92	1402	20240607	2.35	2870	-50.00	20240104	1402	2.35	20240607	5300	-72.92	20230703	1402	2.35	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
35	20240624	150522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	0	3	0.00	286750257	197202	31.22	1453	1490	1437	1882	1014	1448	1454.09	0.53	1216	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	713	-1.66	2.76	12	0.40	-872.00	525.00	5300	20230703	-72.68	1402	20240607	3.28	2870	-49.55	20240104	1402	3.28	20240607	5300	-72.68	20230703	1402	3.28	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
36	20240624	140523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	3	2	0.21	249146399	171101	27.09	1453	1490	1437	1882	1014	1448	1456.14	0.53	-1340	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	714	-1.66	2.76	12	0.35	-872.00	525.00	5300	20230703	-72.62	1402	20240607	3.50	2870	-49.44	20240104	1402	3.50	20240607	5300	-72.62	20230703	1402	3.50	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
37	20240624	130521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	2	2	0.14	213994723	146825	23.25	1453	1490	1437	1882	1014	1448	1457.48	0.53	-303	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	714	-1.66	2.76	12	0.30	-872.00	525.00	5300	20230703	-72.64	1402	20240607	3.42	2870	-49.48	20240104	1402	3.42	20240607	5300	-72.64	20230703	1402	3.42	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
38	20240624	120523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1445	-3	5	-0.21	208771618	143207	22.67	1453	1490	1438	1882	1014	1448	1457.83	0.53	-66	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	711	-1.66	2.75	12	0.29	-872.00	525.00	5300	20230703	-72.74	1402	20240607	3.07	2870	-49.65	20240104	1402	3.07	20240607	5300	-72.74	20230703	1402	3.07	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
39	20240624	110524	57	100.00	KOSDAQ		제약	N	N	N	N	N	1459	11	2	0.76	115520101	78638	12.45	1453	1490	1448	1882	1014	1448	1469.01	0.53	-520	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	718	-1.67	2.78	12	0.16	-872.00	525.00	5300	20230703	-72.47	1402	20240607	4.07	2870	-49.16	20240104	1402	4.07	20240607	5300	-72.47	20230703	1402	4.07	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
40	20240624	100523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1475	27	2	1.86	82081999	55942	8.86	1453	1490	1448	1882	1014	1448	1467.27	0.53	2084	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	726	-1.69	2.81	12	0.11	-872.00	525.00	5300	20230703	-72.17	1402	20240607	5.21	2870	-48.61	20240104	1402	5.21	20240607	5300	-72.17	20230703	1402	5.21	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
41	20240624	090523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1479	31	2	2.14	40098633	27230	4.31	1453	1490	1448	1882	1014	1448	1472.59	0.53	-6561	1622	1534	1487	1399	1352	1511	1376	246	434	500	1010	1	1	49234444	728	-1.70	2.82	12	0.06	-872.00	525.00	5300	20230703	-72.09	1402	20240607	5.49	2870	-48.47	20240104	1402	5.49	20240607	5300	-72.09	20230703	1402	5.49	20240607	1.03	N	049180	500	246 억	259672	N	N	29	N	N
42	20240621	160506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1448	-127	5	-8.06	934299592	626576	49.30	1575	1575	1440	2045	1103	1575	1491.24	0.66	-72165	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	713	-1.66	2.76	12	1.27	-872.00	525.00	5300	20230703	-72.68	1402	20240607	3.28	2870	-49.55	20240104	1402	3.28	20240607	5300	-72.68	20230703	1402	3.28	20240607	1.05	N	049180	500	246 억	323854	N	N	29	N	N
43	20240621	150505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1467	-108	5	-6.86	750288142	500207	39.36	1575	1575	1460	2045	1103	1575	1499.94	0.66	-62418	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	722	-1.68	2.79	12	1.02	-872.00	525.00	5300	20230703	-72.32	1402	20240607	4.64	2870	-48.89	20240104	1402	4.64	20240607	5300	-72.32	20230703	1402	4.64	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
44	20240621	140506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1496	-79	5	-5.02	509878845	337023	26.52	1575	1575	1487	2045	1103	1575	1512.88	0.66	-59755	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	737	-1.72	2.85	12	0.68	-872.00	525.00	5300	20230703	-71.77	1402	20240607	6.70	2870	-47.87	20240104	1402	6.70	20240607	5300	-71.77	20230703	1402	6.70	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
45	20240621	130508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	-66	5	-4.19	333508433	219524	17.27	1575	1575	1501	2045	1103	1575	1519.22	0.66	-40299	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	743	-1.73	2.87	12	0.45	-872.00	525.00	5300	20230703	-71.53	1402	20240607	7.63	2870	-47.42	20240104	1402	7.63	20240607	5300	-71.53	20230703	1402	7.63	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
46	20240621	120509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1506	-69	5	-4.38	291680279	191778	15.09	1575	1575	1501	2045	1103	1575	1520.91	0.66	-31000	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	741	-1.73	2.87	12	0.39	-872.00	525.00	5300	20230703	-71.58	1402	20240607	7.42	2870	-47.53	20240104	1402	7.42	20240607	5300	-71.58	20230703	1402	7.42	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
47	20240621	110508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	-67	5	-4.25	239987707	157431	12.39	1575	1575	1501	2045	1103	1575	1524.38	0.66	-18277	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	742	-1.73	2.87	12	0.32	-872.00	525.00	5300	20230703	-71.55	1402	20240607	7.56	2870	-47.46	20240104	1402	7.56	20240607	5300	-71.55	20230703	1402	7.56	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
48	20240621	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	-57	5	-3.62	194174369	127076	10.00	1575	1575	1501	2045	1103	1575	1527.99	0.66	-12782	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	747	-1.74	2.89	12	0.26	-872.00	525.00	5300	20230703	-71.36	1402	20240607	8.27	2870	-47.11	20240104	1402	8.27	20240607	5300	-71.36	20230703	1402	8.27	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
49	20240621	090509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1552	-23	5	-1.46	15874613	10139	0.80	1575	1575	1552	2045	1103	1575	1565.63	0.66	-2347	1609	1592	1568	1551	1527	1600	1559	246	470	500	1100	1	1	49234444	764	-1.78	2.96	12	0.02	-872.00	525.00	5300	20230703	-70.72	1402	20240607	10.70	2870	-45.92	20240104	1402	10.70	20240607	5300	-70.72	20230703	1402	10.70	20240607	1.05	N	049180	500	246 억	323854	N	N	0	N	N
50	20240620	160504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1575	2	2	0.13	307392201	196737	29.65	1550	1585	1544	2040	1102	1573	1562.44	0.67	-17110	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	775	-1.81	3.00	12	0.40	-872.00	525.00	5300	20230703	-70.28	1402	20240607	12.34	2870	-45.12	20240104	1402	12.34	20240607	5300	-70.28	20230703	1402	12.34	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
51	20240620	150505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1569	-4	5	-0.25	286915544	183707	27.69	1550	1585	1544	2040	1102	1573	1561.81	0.67	-17490	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	772	-1.80	2.99	12	0.37	-872.00	525.00	5300	20230703	-70.40	1402	20240607	11.91	2870	-45.33	20240104	1402	11.91	20240607	5300	-70.40	20230703	1402	11.91	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
52	20240620	140504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1560	-13	5	-0.83	235126305	150462	22.68	1550	1585	1544	2040	1102	1573	1562.70	0.67	-12459	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	768	-1.79	2.97	12	0.31	-872.00	525.00	5300	20230703	-70.57	1402	20240607	11.27	2870	-45.64	20240104	1402	11.27	20240607	5300	-70.57	20230703	1402	11.27	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
53	20240620	130505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1565	-8	5	-0.51	208395148	133324	20.09	1550	1585	1544	2040	1102	1573	1563.07	0.67	-11173	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	771	-1.79	2.98	12	0.27	-872.00	525.00	5300	20230703	-70.47	1402	20240607	11.63	2870	-45.47	20240104	1402	11.63	20240607	5300	-70.47	20230703	1402	11.63	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
54	20240620	120504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1567	-6	5	-0.38	185142494	118480	17.86	1550	1585	1544	2040	1102	1573	1562.65	0.67	-9417	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	772	-1.80	2.98	12	0.24	-872.00	525.00	5300	20230703	-70.43	1402	20240607	11.77	2870	-45.40	20240104	1402	11.77	20240607	5300	-70.43	20230703	1402	11.77	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
55	20240620	110506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	5	2	0.32	150437537	96377	14.52	1550	1585	1544	2040	1102	1573	1560.93	0.67	41	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	777	-1.81	3.01	12	0.20	-872.00	525.00	5300	20230703	-70.23	1402	20240607	12.55	2870	-45.02	20240104	1402	12.55	20240607	5300	-70.23	20230703	1402	12.55	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
56	20240620	100506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1572	-1	5	-0.06	120926222	77593	11.69	1550	1585	1544	2040	1102	1573	1558.47	0.67	-164	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	774	-1.80	2.99	12	0.16	-872.00	525.00	5300	20230703	-70.34	1402	20240607	12.13	2870	-45.23	20240104	1402	12.13	20240607	5300	-70.34	20230703	1402	12.13	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
57	20240620	090511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1554	-19	5	-1.21	31762941	20485	3.09	1550	1573	1544	2040	1102	1573	1550.54	0.67	-5583	1721	1647	1595	1521	1469	1621	1495	246	467	500	1100	1	1	49234444	765	-1.78	2.96	12	0.04	-872.00	525.00	5300	20230703	-70.68	1402	20240607	10.84	2870	-45.85	20240104	1402	10.84	20240607	5300	-70.68	20230703	1402	10.84	20240607	1.13	N	049180	500	246 억	332292	N	N	38	N	N
58	20240619	160504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1573	-27	5	-1.69	1055170929	660488	74.50	1604	1669	1543	2080	1120	1600	1597.64	0.71	-47829	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	774	-1.80	3.00	12	1.34	-872.00	525.00	5300	20230703	-70.32	1402	20240607	12.20	2870	-45.19	20240104	1402	12.20	20240607	5300	-70.32	20230703	1402	12.20	20240607	1.17	N	049180	500	246 억	351716	N	N	38	N	N
59	20240619	150501	57	100.00	KOSDAQ		제약	N	N	N	N	N	1568	-32	5	-2.00	1013977848	634060	71.52	1604	1669	1543	2080	1120	1600	1599.18	0.71	-50452	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	772	-1.80	2.99	12	1.29	-872.00	525.00	5300	20230703	-70.42	1402	20240607	11.84	2870	-45.37	20240104	1402	11.84	20240607	5300	-70.42	20230703	1402	11.84	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
60	20240619	140506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1566	-34	5	-2.12	952906046	595095	67.12	1604	1669	1543	2080	1120	1600	1601.28	0.71	-55798	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	771	-1.80	2.98	12	1.21	-872.00	525.00	5300	20230703	-70.45	1402	20240607	11.70	2870	-45.44	20240104	1402	11.70	20240607	5300	-70.45	20230703	1402	11.70	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
61	20240619	130502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1568	-32	5	-2.00	905362962	564572	63.68	1604	1669	1543	2080	1120	1600	1603.66	0.71	-51381	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	772	-1.80	2.99	12	1.15	-872.00	525.00	5300	20230703	-70.42	1402	20240607	11.84	2870	-45.37	20240104	1402	11.84	20240607	5300	-70.42	20230703	1402	11.84	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
62	20240619	120502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1570	-30	5	-1.88	774328292	480345	54.18	1604	1669	1560	2080	1120	1600	1612.14	0.71	-42606	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	773	-1.80	2.99	12	0.98	-872.00	525.00	5300	20230703	-70.38	1402	20240607	11.98	2870	-45.30	20240104	1402	11.98	20240607	5300	-70.38	20230703	1402	11.98	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
63	20240619	110504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-20	5	-1.25	669798688	413751	46.67	1604	1669	1575	2080	1120	1600	1619.05	0.71	-38803	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	778	-1.81	3.01	12	0.84	-872.00	525.00	5300	20230703	-70.19	1402	20240607	12.70	2870	-44.95	20240104	1402	12.70	20240607	5300	-70.19	20230703	1402	12.70	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
64	20240619	100506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	9	2	0.56	455721643	279895	31.57	1604	1669	1586	2080	1120	1600	1628.63	0.71	-30992	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	792	-1.85	3.06	12	0.57	-872.00	525.00	5300	20230703	-69.64	1402	20240607	14.76	2870	-43.94	20240104	1402	14.76	20240607	5300	-69.64	20230703	1402	14.76	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
65	20240619	090510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	0	3	0.00	65771405	41005	4.62	1604	1625	1600	2080	1120	1600	1604.46	0.71	-1019	1788	1693	1643	1548	1498	1669	1524	246	480	500	1120	1	1	49234444	788	-1.83	3.05	12	0.08	-872.00	525.00	5300	20230703	-69.81	1402	20240607	14.12	2870	-44.25	20240104	1402	14.12	20240607	5300	-69.81	20230703	1402	14.12	20240607	1.17	N	049180	500	246 억	351716	N	N	1	N	N
66	20240618	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-146	5	-8.36	1423237026	858247	46.80	1725	1738	1593	2265	1223	1746	1658.66	0.67	10320	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	788	-1.83	3.05	12	1.74	-872.00	525.00	5300	20230703	-69.81	1402	20240607	14.12	2870	-44.25	20240104	1402	14.12	20240607	5300	-69.81	20230703	1402	14.12	20240607	1.17	N	049180	500	246 억	331416	N	N	1	N	N
67	20240618	150458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	-121	5	-6.93	1245743373	747558	40.76	1725	1738	1610	2265	1223	1746	1666.40	0.67	21480	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	800	-1.86	3.10	12	1.52	-872.00	525.00	5300	20230703	-69.34	1402	20240607	15.91	2870	-43.38	20240104	1402	15.91	20240607	5300	-69.34	20230703	1402	15.91	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
68	20240618	140459	57	100.00	KOSDAQ		제약	N	N	N	N	N	1634	-112	5	-6.41	1015662610	605972	33.04	1725	1738	1629	2265	1223	1746	1676.07	0.67	17112	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	804	-1.87	3.11	12	1.23	-872.00	525.00	5300	20230703	-69.17	1402	20240607	16.55	2870	-43.07	20240104	1402	16.55	20240607	5300	-69.17	20230703	1402	16.55	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
69	20240618	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-95	5	-5.44	841364825	499893	27.26	1725	1738	1650	2265	1223	1746	1683.07	0.67	19048	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	813	-1.89	3.14	12	1.02	-872.00	525.00	5300	20230703	-68.85	1402	20240607	17.76	2870	-42.47	20240104	1402	17.76	20240607	5300	-68.85	20230703	1402	17.76	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
70	20240618	120503	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-80	5	-4.58	732978969	434760	23.71	1725	1738	1650	2265	1223	1746	1685.91	0.67	33871	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	820	-1.91	3.17	12	0.88	-872.00	525.00	5300	20230703	-68.57	1402	20240607	18.83	2870	-41.95	20240104	1402	18.83	20240607	5300	-68.57	20230703	1402	18.83	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
71	20240618	110500	57	100.00	KOSDAQ		제약	N	N	N	N	N	1674	-72	5	-4.12	576886738	341145	18.60	1725	1738	1672	2265	1223	1746	1691.00	0.67	36395	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	824	-1.92	3.19	12	0.69	-872.00	525.00	5300	20230703	-68.42	1402	20240607	19.40	2870	-41.67	20240104	1402	19.40	20240607	5300	-68.42	20230703	1402	19.40	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
72	20240618	100502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1696	-50	5	-2.86	400275296	236054	12.87	1725	1738	1680	2265	1223	1746	1695.66	0.67	33145	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	835	-1.94	3.23	12	0.48	-872.00	525.00	5300	20230703	-68.00	1402	20240607	20.97	2870	-40.91	20240104	1402	20.97	20240607	5300	-68.00	20230703	1402	20.97	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
73	20240618	090506	57	100.00	KOSDAQ		제약	N	N	N	N	N	1722	-24	5	-1.37	31284437	18205	0.99	1725	1738	1710	2265	1223	1746	1718.18	0.67	-134	1898	1821	1773	1696	1648	1798	1673	246	519	500	1220	1	1	49234444	848	-1.97	3.28	12	0.04	-872.00	525.00	5300	20230703	-67.51	1402	20240607	22.82	2870	-40.00	20240104	1402	22.82	20240607	5300	-67.51	20230703	1402	22.82	20240607	1.17	N	049180	500	246 억	331416	N	N	2	N	N
74	20240617	160458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	-73	5	-4.01	3254066213	1830535	12.73	1812	1850	1725	2360	1274	1819	1777.63	0.55	83153	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	860	-2.00	3.33	12	3.72	-872.00	525.00	5300	20230703	-67.06	1402	20240607	24.54	2870	-39.16	20240104	1402	24.54	20240607	5300	-67.06	20230703	1402	24.54	20240607	1.09	N	049180	500	246 억	271646	N	N	2	N	N
75	20240617	150502	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	-79	5	-4.34	3152296004	1772045	12.32	1812	1850	1725	2360	1274	1819	1778.85	0.55	82874	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	857	-2.00	3.31	12	3.60	-872.00	525.00	5300	20230703	-67.17	1402	20240607	24.11	2870	-39.37	20240104	1402	24.11	20240607	5300	-67.17	20230703	1402	24.11	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
76	20240617	140455	57	100.00	KOSDAQ		제약	N	N	N	N	N	1751	-68	5	-3.74	2968470028	1666387	11.59	1812	1850	1725	2360	1274	1819	1781.33	0.55	66312	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	862	-2.01	3.34	12	3.38	-872.00	525.00	5300	20230703	-66.96	1402	20240607	24.89	2870	-38.99	20240104	1402	24.89	20240607	5300	-66.96	20230703	1402	24.89	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
77	20240617	130456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1750	-69	5	-3.79	2905304031	1630278	11.34	1812	1850	1725	2360	1274	1819	1782.04	0.55	65823	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	862	-2.01	3.33	12	3.31	-872.00	525.00	5300	20230703	-66.98	1402	20240607	24.82	2870	-39.02	20240104	1402	24.82	20240607	5300	-66.98	20230703	1402	24.82	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
78	20240617	120458	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	-79	5	-4.34	2756034031	1544801	10.74	1812	1850	1725	2360	1274	1819	1784.02	0.55	40653	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	857	-2.00	3.31	12	3.14	-872.00	525.00	5300	20230703	-67.17	1402	20240607	24.11	2870	-39.37	20240104	1402	24.11	20240607	5300	-67.17	20230703	1402	24.11	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
79	20240617	110454	57	100.00	KOSDAQ		제약	N	N	N	N	N	1763	-56	5	-3.08	2355996403	1315779	9.15	1812	1850	1745	2360	1274	1819	1790.52	0.55	64303	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	868	-2.02	3.36	12	2.67	-872.00	525.00	5300	20230703	-66.74	1402	20240607	25.75	2870	-38.57	20240104	1402	25.75	20240607	5300	-66.74	20230703	1402	25.75	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
80	20240617	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	1767	-52	5	-2.86	2095971181	1168865	8.13	1812	1850	1745	2360	1274	1819	1793.11	0.55	43487	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	870	-2.03	3.37	12	2.37	-872.00	525.00	5300	20230703	-66.66	1402	20240607	26.03	2870	-38.43	20240104	1402	26.03	20240607	5300	-66.66	20230703	1402	26.03	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
81	20240617	090457	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	-26	5	-1.43	247977451	138093	0.96	1812	1813	1777	2360	1274	1819	1795.32	0.55	20522	2297	2058	1806	1567	1315	2177	1686	246	541	500	1270	1	1	49234444	883	-2.06	3.42	12	0.28	-872.00	525.00	5300	20230703	-66.17	1402	20240607	27.89	2870	-37.53	20240104	1402	27.89	20240607	5300	-66.17	20230703	1402	27.89	20240607	1.09	N	049180	500	246 억	271646	N	N	9	N	N
82	20240614	160417	57	100.00	KOSDAQ		제약	N	N	N	N	N	1819	192	2	11.80	27019543468	14285471	1527.10	1650	2045	1554	2115	1139	1627	1891.77	0.76	-81596	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	896	-2.09	3.46	12	29.02	-872.00	525.00	5300	20230703	-65.68	1402	20240607	29.74	2870	-36.62	20240104	1402	29.74	20240607	5300	-65.68	20230703	1402	29.74	20240607	1.06	N	049180	500	246 억	376222	N	N	9	N	N
83	20240614	150418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1928	301	2	18.50	26116030052	13801780	1475.40	1650	2045	1554	2115	1139	1627	1892.52	0.76	-99168	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	949	-2.21	3.67	12	28.03	-872.00	525.00	5300	20230703	-63.62	1402	20240607	37.52	2870	-32.82	20240104	1402	37.52	20240607	5300	-63.62	20230703	1402	37.52	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
84	20240614	140418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1923	296	2	18.19	23633230651	12504427	1336.71	1650	2045	1554	2115	1139	1627	1890.31	0.76	-114303	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	947	-2.21	3.66	12	25.40	-872.00	525.00	5300	20230703	-63.72	1402	20240607	37.16	2870	-33.00	20240104	1402	37.16	20240607	5300	-63.72	20230703	1402	37.16	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
85	20240614	130418	57	100.00	KOSDAQ		제약	N	N	N	N	N	1974	347	2	21.33	20545054403	10887525	1163.86	1650	2045	1554	2115	1139	1627	1887.39	0.76	-118287	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	972	-2.26	3.76	12	22.11	-872.00	525.00	5300	20230703	-62.75	1402	20240607	40.80	2870	-31.22	20240104	1402	40.80	20240607	5300	-62.75	20230703	1402	40.80	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
86	20240614	120421	57	100.00	KOSDAQ		제약	N	N	N	N	N	1968	341	2	20.96	16979735015	9098804	972.65	1650	2045	1554	2115	1139	1627	1866.55	0.76	-81645	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	969	-2.26	3.75	12	18.48	-872.00	525.00	5300	20230703	-62.87	1402	20240607	40.37	2870	-31.43	20240104	1402	40.37	20240607	5300	-62.87	20230703	1402	40.37	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
87	20240614	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1877	250	2	15.37	7711152430	4361230	466.21	1650	1884	1554	2115	1139	1627	1768.61	0.76	74650	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	924	-2.15	3.58	12	8.86	-872.00	525.00	5300	20230703	-64.58	1402	20240607	33.88	2870	-34.60	20240104	1402	33.88	20240607	5300	-64.58	20230703	1402	33.88	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
88	20240614	100448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1756	129	2	7.93	4604512959	2660407	284.39	1650	1850	1554	2115	1139	1627	1731.36	0.76	37904	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	865	-2.01	3.34	12	5.40	-872.00	525.00	5300	20230703	-66.87	1402	20240607	25.25	2870	-38.82	20240104	1402	25.25	20240607	5300	-66.87	20230703	1402	25.25	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
89	20240614	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1579	-48	5	-2.95	295645257	182075	19.46	1650	1652	1568	2115	1139	1627	1623.46	0.76	-11742	1792	1709	1597	1514	1402	1751	1556	246	488	500	1130	1	1	49234444	777	-1.81	3.01	12	0.37	-872.00	525.00	5300	20230703	-70.21	1402	20240607	12.62	2870	-44.98	20240104	1402	12.62	20240607	5300	-70.21	20230703	1402	12.62	20240607	1.06	N	049180	500	246 억	376222	N	N	1	N	N
90	20240613	160445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1627	134	2	8.98	1467172361	914657	587.43	1485	1680	1485	1940	1046	1493	1604.03	0.67	56158	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	801	-1.87	3.10	12	1.86	-872.00	525.00	5300	20230703	-69.30	1402	20240607	16.05	2870	-43.31	20240104	1402	16.05	20240607	5300	-69.30	20230703	1402	16.05	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
91	20240613	150453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1599	106	2	7.10	1350097806	841930	540.72	1485	1680	1485	1940	1046	1493	1603.57	0.67	41366	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	787	-1.83	3.05	12	1.71	-872.00	525.00	5300	20230703	-69.83	1402	20240607	14.05	2870	-44.29	20240104	1402	14.05	20240607	5300	-69.83	20230703	1402	14.05	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
92	20240613	140447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1523	30	2	2.01	165893411	110110	70.72	1485	1544	1485	1940	1046	1493	1506.62	0.67	6977	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	750	-1.75	2.90	12	0.22	-872.00	525.00	5300	20230703	-71.26	1402	20240607	8.63	2870	-46.93	20240104	1402	8.63	20240607	5300	-71.26	20230703	1402	8.63	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
93	20240613	130447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1505	12	2	0.80	109238825	72785	46.75	1485	1539	1485	1940	1046	1493	1500.84	0.67	426	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	741	-1.73	2.87	12	0.15	-872.00	525.00	5300	20230703	-71.60	1402	20240607	7.35	2870	-47.56	20240104	1402	7.35	20240607	5300	-71.60	20230703	1402	7.35	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
94	20240613	120450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1508	15	2	1.00	86171993	57410	36.87	1485	1539	1485	1940	1046	1493	1500.99	0.67	10010	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	742	-1.73	2.87	12	0.12	-872.00	525.00	5300	20230703	-71.55	1402	20240607	7.56	2870	-47.46	20240104	1402	7.56	20240607	5300	-71.55	20230703	1402	7.56	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
95	20240613	110444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	11	2	0.74	80604361	53720	34.50	1485	1539	1485	1940	1046	1493	1500.45	0.67	9140	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	740	-1.72	2.86	12	0.11	-872.00	525.00	5300	20230703	-71.62	1402	20240607	7.28	2870	-47.60	20240104	1402	7.28	20240607	5300	-71.62	20230703	1402	7.28	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
96	20240613	100446	57	100.00	KOSDAQ		제약	N	N	N	N	N	1500	7	2	0.47	57494872	38331	24.62	1485	1539	1485	1940	1046	1493	1499.96	0.67	7744	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	739	-1.72	2.86	12	0.08	-872.00	525.00	5300	20230703	-71.70	1402	20240607	6.99	2870	-47.74	20240104	1402	6.99	20240607	5300	-71.70	20230703	1402	6.99	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
97	20240613	090449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1533	40	2	2.68	1774664	1189	0.76	1485	1539	1485	1940	1046	1493	1492.57	0.67	-54	1574	1533	1507	1466	1440	1520	1453	246	447	500	1040	1	1	49234444	755	-1.76	2.92	12	0.00	-872.00	525.00	5300	20230703	-71.08	1402	20240607	9.34	2870	-46.59	20240104	1402	9.34	20240607	5300	-71.08	20230703	1402	9.34	20240607	1.03	N	049180	500	246 억	328791	N	N	1	N	N
98	20240612	160441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	12	2	0.81	236000081	155700	85.90	1495	1548	1481	1925	1037	1481	1515.74	0.63	17785	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	735	-1.71	2.84	12	0.32	-872.00	525.00	5300	20230703	-71.83	1402	20240607	6.49	2870	-47.98	20240104	1402	6.49	20240607	5300	-71.83	20230703	1402	6.49	20240607	1.03	N	049180	500	246 억	310839	N	N	1	N	N
99	20240612	150449	57	100.00	KOSDAQ		제약	N	N	N	N	N	1499	18	2	1.22	222833502	146892	81.04	1495	1548	1481	1925	1037	1481	1516.99	0.63	17813	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	738	-1.72	2.86	12	0.30	-872.00	525.00	5300	20230703	-71.72	1402	20240607	6.92	2870	-47.77	20240104	1402	6.92	20240607	5300	-71.72	20230703	1402	6.92	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
100	20240612	140445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1516	35	2	2.36	212840798	140257	77.38	1495	1548	1481	1925	1037	1481	1517.51	0.63	20964	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	746	-1.74	2.89	12	0.28	-872.00	525.00	5300	20230703	-71.40	1402	20240607	8.13	2870	-47.18	20240104	1402	8.13	20240607	5300	-71.40	20230703	1402	8.13	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
101	20240612	130443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	38	2	2.57	203154944	133872	73.86	1495	1548	1481	1925	1037	1481	1517.53	0.63	24250	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	748	-1.74	2.89	12	0.27	-872.00	525.00	5300	20230703	-71.34	1402	20240607	8.35	2870	-47.07	20240104	1402	8.35	20240607	5300	-71.34	20230703	1402	8.35	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
102	20240612	120443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1512	31	2	2.09	172914724	113912	62.84	1495	1548	1481	1925	1037	1481	1517.97	0.63	24817	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	744	-1.73	2.88	12	0.23	-872.00	525.00	5300	20230703	-71.47	1402	20240607	7.85	2870	-47.32	20240104	1402	7.85	20240607	5300	-71.47	20230703	1402	7.85	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
103	20240612	110441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1527	46	2	3.11	140374751	92245	50.89	1495	1548	1481	1925	1037	1481	1521.76	0.63	24999	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	752	-1.75	2.91	12	0.19	-872.00	525.00	5300	20230703	-71.19	1402	20240607	8.92	2870	-46.79	20240104	1402	8.92	20240607	5300	-71.19	20230703	1402	8.92	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
104	20240612	100443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1546	65	2	4.39	102812476	67747	37.38	1495	1546	1481	1925	1037	1481	1517.59	0.63	23344	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	761	-1.77	2.94	12	0.14	-872.00	525.00	5300	20230703	-70.83	1402	20240607	10.27	2870	-46.13	20240104	1402	10.27	20240607	5300	-70.83	20230703	1402	10.27	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
105	20240612	090442	57	100.00	KOSDAQ		제약	N	N	N	N	N	1499	18	2	1.22	2623225	1758	0.97	1495	1500	1481	1925	1037	1481	1492.16	0.63	-457	1539	1509	1470	1440	1401	1525	1456	246	444	500	1030	1	1	49234444	738	-1.72	2.86	12	0.00	-872.00	525.00	5300	20230703	-71.72	1402	20240607	6.92	2870	-47.77	20240104	1402	6.92	20240607	5300	-71.72	20230703	1402	6.92	20240607	1.03	N	049180	500	246 억	310839	N	N	6	N	N
106	20240610	160438	57	100.00	KOSDAQ		제약	N	N	N	N	N	1429	23	2	1.64	213580775	148379	89.80	1420	1459	1417	1827	985	1406	1439.48	0.64	-7275	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	704	-1.64	2.72	12	0.30	-872.00	525.00	5300	20230703	-73.04	1402	20240607	1.93	2870	-50.21	20240104	1402	1.93	20240607	5300	-73.04	20230703	1402	1.93	20240607	1.06	N	049180	500	246 억	314549	N	N	2	N	N
107	20240610	150444	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	22	2	1.56	189370942	131377	79.51	1420	1459	1417	1827	985	1406	1441.43	0.64	-9332	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	703	-1.64	2.72	12	0.27	-872.00	525.00	5300	20230703	-73.06	1402	20240607	1.85	2870	-50.24	20240104	1402	1.85	20240607	5300	-73.06	20230703	1402	1.85	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
108	20240610	140441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1442	36	2	2.56	180632607	125285	75.82	1420	1459	1417	1827	985	1406	1441.77	0.64	-6807	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	710	-1.65	2.75	12	0.25	-872.00	525.00	5300	20230703	-72.79	1402	20240607	2.85	2870	-49.76	20240104	1402	2.85	20240607	5300	-72.79	20230703	1402	2.85	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
109	20240610	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1447	41	2	2.92	153831971	106591	64.51	1420	1459	1417	1827	985	1406	1443.20	0.64	-4192	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	712	-1.66	2.76	12	0.22	-872.00	525.00	5300	20230703	-72.70	1402	20240607	3.21	2870	-49.58	20240104	1402	3.21	20240607	5300	-72.70	20230703	1402	3.21	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
110	20240610	120440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1433	27	2	1.92	121520291	84235	50.98	1420	1459	1417	1827	985	1406	1442.63	0.64	-6375	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	706	-1.64	2.73	12	0.17	-872.00	525.00	5300	20230703	-72.96	1402	20240607	2.21	2870	-50.07	20240104	1402	2.21	20240607	5300	-72.96	20230703	1402	2.21	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
111	20240610	110443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1446	40	2	2.84	115248568	79872	48.34	1420	1459	1417	1827	985	1406	1442.92	0.64	-7187	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	712	-1.66	2.75	12	0.16	-872.00	525.00	5300	20230703	-72.72	1402	20240607	3.14	2870	-49.62	20240104	1402	3.14	20240607	5300	-72.72	20230703	1402	3.14	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
112	20240610	100440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1456	50	2	3.56	76482648	53073	32.12	1420	1458	1417	1827	985	1406	1441.08	0.64	-768	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	717	-1.67	2.77	12	0.11	-872.00	525.00	5300	20230703	-72.53	1402	20240607	3.85	2870	-49.27	20240104	1402	3.85	20240607	5300	-72.53	20230703	1402	3.85	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
113	20240610	090445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	16	2	1.14	6200806	4363	2.64	1420	1422	1417	1827	985	1406	1421.23	0.64	-1770	1499	1452	1427	1380	1355	1440	1368	246	421	500	980	1	1	49234444	700	-1.63	2.71	12	0.01	-872.00	525.00	5300	20230703	-73.17	1402	20240607	1.43	2870	-50.45	20240104	1402	1.43	20240607	5300	-73.17	20230703	1402	1.43	20240607	1.06	N	049180	500	246 억	314549	N	N	3	N	N
114	20240607	160454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1406	-1	5	-0.07	235123597	165161	65.83	1469	1474	1402	1829	985	1407	1423.60	0.64	-1699	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	692	-1.61	2.68	12	0.34	-872.00	525.00	5300	20230703	-73.47	1402	20240607	0.29	2870	-51.01	20240104	1402	0.29	20240607	5300	-73.47	20230703	1402	0.29	20240607	1.10	N	049180	500	246 억	316216	N	N	3	N	N
115	20240607	150458	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1411	4	2	0.28	217333326	152532	60.79	1469	1474	1402	1829	985	1407	1424.84	0.64	-4159	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	695	-1.62	2.69	12	0.31	-872.00	525.00	5300	20230703	-73.38	1402	20240607	0.64	2870	-50.84	20240104	1402	0.64	20240607	5300	-73.38	20230703	1402	0.64	20240607	1.10	N	049180	500	246 억	316216	N	N	0	N	N
116	20240607	140455	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1424	17	2	1.21	198131609	138953	55.38	1469	1474	1402	1829	985	1407	1425.89	0.64	-5617	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	701	-1.63	2.71	12	0.28	-872.00	525.00	5300	20230703	-73.13	1402	20240607	1.57	2870	-50.38	20240104	1402	1.57	20240607	5300	-73.13	20230703	1402	1.57	20240607	1.10	N	049180	500	246 억	316216	N	N	0	N	N
117	20240607	130452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1416	9	2	0.64	191181858	134059	53.43	1469	1474	1402	1829	985	1407	1426.10	0.64	-2973	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	697	-1.62	2.70	12	0.27	-872.00	525.00	5300	20230703	-73.28	1402	20240607	1.00	2870	-50.66	20240104	1402	1.00	20240607	5300	-73.28	20230703	1402	1.00	20240607	1.10	N	049180	500	246 억	316216	N	N	0	N	N
118	20240607	120454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1416	9	2	0.64	165101225	115669	46.10	1469	1474	1402	1829	985	1407	1427.36	0.64	-9461	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	697	-1.62	2.70	12	0.23	-872.00	525.00	5300	20230703	-73.28	1402	20240607	1.00	2870	-50.66	20240104	1402	1.00	20240607	5300	-73.28	20230703	1402	1.00	20240607	1.10	N	049180	500	246 억	316216	N	N	0	N	N
119	20240607	110452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1409	2	2	0.14	130875346	91421	36.44	1469	1474	1402	1829	985	1407	1431.57	0.64	-18307	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	694	-1.62	2.68	12	0.19	-872.00	525.00	5300	20230703	-73.42	1402	20240607	0.50	2870	-50.91	20240104	1402	0.50	20240607	5300	-73.42	20230703	1402	0.50	20240607	1.10	N	049180	500	246 억	316216	N	N	0	N	N
120	20240607	100453	57	100.00	KOSDAQ		제약	N	N	N	N	N	1411	4	2	0.28	96278983	66802	26.63	1469	1474	1408	1829	985	1407	1441.26	0.64	-12177	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	695	-1.62	2.69	12	0.14	-872.00	525.00	5300	20230703	-73.38	1403	20240605	0.57	2870	-50.84	20240104	1403	0.57	20240605	5300	-73.38	20230703	1403	0.57	20240605	1.10	N	049180	500	246 억	316216	N	N	0	N	N
121	20240607	090452	57	100.00	KOSDAQ		제약	N	N	N	N	N	1435	28	2	1.99	41553206	28368	11.31	1469	1474	1433	1829	985	1407	1464.79	0.64	-926	1517	1461	1432	1376	1347	1447	1362	246	422	500	980	1	1	49234444	707	-1.65	2.73	12	0.06	-872.00	525.00	5300	20230703	-72.92	1403	20240605	2.28	2870	-50.00	20240104	1403	2.28	20240605	5300	-72.92	20230703	1403	2.28	20240605	1.10	N	049180	500	246 억	316216	N	N	0	N	N
122	20240605	160451	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1407	-39	5	-2.70	350254453	247572	76.55	1448	1488	1403	1879	1013	1446	1414.76	0.62	6350	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	693	-1.61	2.68	12	0.50	-872.00	525.00	5300	20230703	-73.45	1403	20240605	0.29	2870	-50.98	20240104	1403	0.29	20240605	5300	-73.45	20230703	1403	0.29	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
123	20240605	150448	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1416	-30	5	-2.07	333101795	235393	72.78	1448	1488	1403	1879	1013	1446	1415.09	0.62	7393	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	697	-1.62	2.70	12	0.48	-872.00	525.00	5300	20230703	-73.28	1403	20240605	0.93	2870	-50.66	20240104	1403	0.93	20240605	5300	-73.28	20230703	1403	0.93	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
124	20240605	140450	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1414	-32	5	-2.21	311718581	220231	68.09	1448	1488	1403	1879	1013	1446	1415.42	0.62	6174	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	696	-1.62	2.69	12	0.45	-872.00	525.00	5300	20230703	-73.32	1403	20240605	0.78	2870	-50.73	20240104	1403	0.78	20240605	5300	-73.32	20230703	1403	0.78	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
125	20240605	130452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1405	-41	5	-2.84	277999541	196261	60.68	1448	1488	1405	1879	1013	1446	1416.48	0.62	3581	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	692	-1.61	2.68	12	0.40	-872.00	525.00	5300	20230703	-73.49	1405	20240605	0.00	2870	-51.05	20240104	1405	0.00	20240605	5300	-73.49	20230703	1405	0.00	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
126	20240605	120449	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1413	-33	5	-2.28	246413183	173850	53.75	1448	1488	1405	1879	1013	1446	1417.39	0.62	4188	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	696	-1.62	2.69	12	0.35	-872.00	525.00	5300	20230703	-73.34	1405	20240605	0.57	2870	-50.77	20240104	1405	0.57	20240605	5300	-73.34	20230703	1405	0.57	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
127	20240605	110452	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1418	-28	5	-1.94	156855115	110260	34.09	1448	1488	1409	1879	1013	1446	1422.59	0.62	-82	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	698	-1.63	2.70	12	0.22	-872.00	525.00	5300	20230703	-73.25	1409	20240605	0.64	2870	-50.59	20240104	1409	0.64	20240605	5300	-73.25	20230703	1409	0.64	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
128	20240605	100451	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1417	-29	5	-2.01	117109990	82255	25.43	1448	1488	1409	1879	1013	1446	1423.74	0.62	-10862	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	698	-1.62	2.70	12	0.17	-872.00	525.00	5300	20230703	-73.26	1409	20240605	0.57	2870	-50.63	20240104	1409	0.57	20240605	5300	-73.26	20230703	1409	0.57	20240605	1.07	N	049180	500	246 억	304880	N	N	3	N	N
129	20240605	090450	57	100.00	KOSDAQ		제약	N	N	N	N	N	1452	6	2	0.41	3943049	2722	0.84	1448	1488	1447	1879	1013	1446	1448.59	0.62	-238	1536	1491	1461	1416	1386	1476	1401	246	433	500	1010	1	1	49234444	715	-1.67	2.77	12	0.01	-872.00	525.00	5300	20230703	-72.60	1431	20240604	1.47	2870	-49.41	20240104	1431	1.47	20240604	5300	-72.60	20230703	1431	1.47	20240604	1.07	N	049180	500	246 억	304880	N	N	3	N	N
130	20240604	160447	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1446	-60	5	-3.98	466651197	317920	78.79	1480	1506	1431	1957	1055	1506	1467.99	0.73	-48964	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	712	-1.66	2.75	12	0.65	-872.00	525.00	5300	20230703	-72.72	1431	20240604	1.05	2870	-49.62	20240104	1431	1.05	20240604	5300	-72.72	20230703	1431	1.05	20240604	1.18	N	049180	500	246 억	359962	N	N	3	N	N
131	20240604	150447	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1440	-66	5	-4.38	445955885	303609	75.24	1480	1506	1431	1957	1055	1506	1468.85	0.73	-48134	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	709	-1.65	2.74	12	0.62	-872.00	525.00	5300	20230703	-72.83	1431	20240604	0.63	2870	-49.83	20240104	1431	0.63	20240604	5300	-72.83	20230703	1431	0.63	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
132	20240604	140449	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1464	-42	5	-2.79	331941111	225007	55.76	1480	1506	1458	1957	1055	1506	1475.25	0.73	-17611	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	721	-1.68	2.79	12	0.46	-872.00	525.00	5300	20230703	-72.38	1458	20240604	0.41	2870	-48.99	20240104	1458	0.41	20240604	5300	-72.38	20230703	1458	0.41	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
133	20240604	130446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1470	-36	5	-2.39	265157248	179433	44.47	1480	1506	1465	1957	1055	1506	1477.75	0.73	-2914	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	724	-1.69	2.80	12	0.36	-872.00	525.00	5300	20230703	-72.26	1465	20240604	0.34	2870	-48.78	20240104	1465	0.34	20240604	5300	-72.26	20230703	1465	0.34	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
134	20240604	120446	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1476	-30	5	-1.99	229278363	155023	38.42	1480	1506	1469	1957	1055	1506	1479.00	0.73	5200	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	727	-1.69	2.81	12	0.31	-872.00	525.00	5300	20230703	-72.15	1469	20240604	0.48	2870	-48.57	20240104	1469	0.48	20240604	5300	-72.15	20230703	1469	0.48	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
135	20240604	110443	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1476	-30	5	-1.99	166862542	112625	27.91	1480	1506	1476	1957	1055	1506	1481.58	0.73	6898	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	727	-1.69	2.81	12	0.23	-872.00	525.00	5300	20230703	-72.15	1476	20240604	0.00	2870	-48.57	20240104	1476	0.00	20240604	5300	-72.15	20230703	1476	0.00	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
136	20240604	100445	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1488	-18	5	-1.20	104857987	70691	17.52	1480	1506	1477	1957	1055	1506	1483.33	0.73	5428	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	733	-1.71	2.83	12	0.14	-872.00	525.00	5300	20230703	-71.92	1477	20240604	0.74	2870	-48.15	20240104	1477	0.74	20240604	5300	-71.92	20230703	1477	0.74	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
137	20240604	090447	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1492	-14	5	-0.93	20226349	13614	3.37	1480	1506	1480	1957	1055	1506	1485.70	0.73	128	1578	1542	1523	1487	1468	1532	1477	246	451	500	1050	1	1	49234444	735	-1.71	2.84	12	0.03	-872.00	525.00	5300	20230703	-71.85	1480	20240604	0.81	2870	-48.01	20240104	1480	0.81	20240604	5300	-71.85	20230703	1480	0.81	20240604	1.18	N	049180	500	246 억	359962	N	N	4	N	N
138	20240603	160441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1506	-20	5	-1.31	604459782	396799	10.65	1526	1559	1504	1983	1069	1526	1523.39	0.63	49064	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	741	-1.73	2.87	12	0.81	-872.00	525.00	5300	20230703	-71.58	1490	20240531	1.07	2870	-47.53	20240104	1490	1.07	20240531	5300	-71.58	20230703	1490	1.07	20240531	1.23	N	049180	500	246 억	310866	N	N	4	N	N
139	20240603	150443	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	-19	5	-1.25	581362735	381480	10.24	1526	1559	1504	1983	1069	1526	1523.95	0.63	49437	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	742	-1.73	2.87	12	0.77	-872.00	525.00	5300	20230703	-71.57	1490	20240531	1.14	2870	-47.49	20240104	1490	1.14	20240531	5300	-71.57	20230703	1490	1.14	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N
140	20240603	140440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-16	5	-1.05	526307379	345003	9.26	1526	1559	1504	1983	1069	1526	1525.51	0.63	53880	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	743	-1.73	2.88	12	0.70	-872.00	525.00	5300	20230703	-71.51	1490	20240531	1.34	2870	-47.39	20240104	1490	1.34	20240531	5300	-71.51	20230703	1490	1.34	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N
141	20240603	130441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-16	5	-1.05	501231180	328406	8.81	1526	1559	1504	1983	1069	1526	1526.26	0.63	53839	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	743	-1.73	2.88	12	0.67	-872.00	525.00	5300	20230703	-71.51	1490	20240531	1.34	2870	-47.39	20240104	1490	1.34	20240531	5300	-71.51	20230703	1490	1.34	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N
142	20240603	120441	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	-8	5	-0.52	487250624	319149	8.57	1526	1559	1504	1983	1069	1526	1526.73	0.63	53471	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	747	-1.74	2.89	12	0.65	-872.00	525.00	5300	20230703	-71.36	1490	20240531	1.88	2870	-47.11	20240104	1490	1.88	20240531	5300	-71.36	20230703	1490	1.88	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N
143	20240603	110439	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	-4	5	-0.26	471064358	308450	8.28	1526	1559	1504	1983	1069	1526	1527.21	0.63	53263	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	749	-1.75	2.90	12	0.63	-872.00	525.00	5300	20230703	-71.28	1490	20240531	2.15	2870	-46.97	20240104	1490	2.15	20240531	5300	-71.28	20230703	1490	2.15	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N
144	20240603	100437	57	100.00	KOSDAQ		제약	N	N	N	N	N	1535	9	2	0.59	357171514	233278	6.26	1526	1559	1507	1983	1069	1526	1531.17	0.63	52149	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	756	-1.76	2.92	12	0.47	-872.00	525.00	5300	20230703	-71.04	1490	20240531	3.02	2870	-46.52	20240104	1490	3.02	20240531	5300	-71.04	20230703	1490	3.02	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N
145	20240603	090436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1527	1	2	0.07	116174223	75927	2.04	1526	1555	1510	1983	1069	1526	1530.27	0.63	18920	1980	1752	1621	1393	1262	1867	1508	246	457	500	1060	1	1	49234444	752	-1.75	2.91	12	0.15	-872.00	525.00	5300	20230703	-71.19	1490	20240531	2.48	2870	-46.79	20240104	1490	2.48	20240531	5300	-71.19	20230703	1490	2.48	20240531	1.23	N	049180	500	246 억	310866	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History