KissMeData/191420/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	19280	930	2	5.07	677266140	35740	204.11	18250	19390	18080	23850	12850	18350	18949.81	0.81	6946	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1563	-67.41	3.23	12	0.44	-286.00	5976.00	26100	20240522	-26.13	7430	20231023	159.49	26100	-26.13	20240522	10710	80.02	20240215	26100	-26.13	20240522	7430	159.49	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
3	20240628	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	880	2	4.80	628694860	33223	189.74	18250	19350	18080	23850	12850	18350	18923.48	0.81	7414	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1559	-67.24	3.22	12	0.41	-286.00	5976.00	26100	20240522	-26.32	7430	20231023	158.82	26100	-26.32	20240522	10710	79.55	20240215	26100	-26.32	20240522	7430	158.82	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
4	20240628	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	19050	700	2	3.81	474177100	25168	143.74	18250	19190	18080	23850	12850	18350	18840.48	0.81	5102	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1545	-66.61	3.19	12	0.31	-286.00	5976.00	26100	20240522	-27.01	7430	20231023	156.39	26100	-27.01	20240522	10710	77.87	20240215	26100	-27.01	20240522	7430	156.39	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
5	20240628	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	480	2	2.62	404148700	21487	122.71	18250	19190	18080	23850	12850	18350	18808.99	0.81	2292	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1527	-65.84	3.15	12	0.26	-286.00	5976.00	26100	20240522	-27.85	7430	20231023	153.43	26100	-27.85	20240522	10710	75.82	20240215	26100	-27.85	20240522	7430	153.43	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
6	20240628	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	18810	460	2	2.51	390851770	20781	118.68	18250	19190	18080	23850	12850	18350	18808.13	0.81	2363	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1525	-65.77	3.15	12	0.26	-286.00	5976.00	26100	20240522	-27.93	7430	20231023	153.16	26100	-27.93	20240522	10710	75.63	20240215	26100	-27.93	20240522	7430	153.16	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
7	20240628	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	480	2	2.62	354780810	18869	107.76	18250	19190	18080	23850	12850	18350	18802.31	0.81	2674	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1527	-65.84	3.15	12	0.23	-286.00	5976.00	26100	20240522	-27.85	7430	20231023	153.43	26100	-27.85	20240522	10710	75.82	20240215	26100	-27.85	20240522	7430	153.43	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
8	20240628	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	840	2	4.58	234586030	12512	71.46	18250	19190	18080	23850	12850	18350	18748.88	0.81	4085	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1556	-67.10	3.21	12	0.15	-286.00	5976.00	26100	20240522	-26.48	7430	20231023	158.28	26100	-26.48	20240522	10710	79.18	20240215	26100	-26.48	20240522	7430	158.28	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
9	20240628	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	-250	5	-1.36	5075550	279	1.59	18250	18340	18080	23850	12850	18350	18191.94	0.81	-198	19123	18736	17993	17606	16863	18930	17800	41	5500	500	11370	10	1	8108834	1468	-63.29	3.03	12	0.00	-286.00	5976.00	26100	20240522	-30.65	7430	20231023	143.61	26100	-30.65	20240522	10710	69.00	20240215	26100	-30.65	20240522	7430	143.61	20231023	1.66	N	191420	500	40 억	65863	N	N	N	N
10	20240627	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	560	2	3.15	310813960	17438	69.27	17790	18380	17250	23100	12460	17790	17819.60	0.85	-2962	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1488	-64.16	3.07	12	0.22	-286.00	5976.00	26100	20240522	-29.69	7430	20231023	146.97	26100	-29.69	20240522	10710	71.34	20240215	26100	-29.69	20240522	7430	146.97	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
11	20240627	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	18110	320	2	1.80	208169370	11801	46.88	17790	18110	17250	23100	12460	17790	17639.98	0.85	-2444	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1469	-63.32	3.03	12	0.15	-286.00	5976.00	26100	20240522	-30.61	7430	20231023	143.74	26100	-30.61	20240522	10710	69.09	20240215	26100	-30.61	20240522	7430	143.74	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
12	20240627	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-390	5	-2.19	71979590	4126	16.39	17790	17790	17360	23100	12460	17790	17445.37	0.85	-1709	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1411	-60.84	2.91	12	0.05	-286.00	5976.00	26100	20240522	-33.33	7430	20231023	134.19	26100	-33.33	20240522	10710	62.46	20240215	26100	-33.33	20240522	7430	134.19	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
13	20240627	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	17380	-410	5	-2.30	69856190	4004	15.91	17790	17790	17360	23100	12460	17790	17446.60	0.85	-1709	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1409	-60.77	2.91	12	0.05	-286.00	5976.00	26100	20240522	-33.41	7430	20231023	133.92	26100	-33.41	20240522	10710	62.28	20240215	26100	-33.41	20240522	7430	133.92	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
14	20240627	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	17430	-360	5	-2.02	57064710	3269	12.99	17790	17790	17360	23100	12460	17790	17456.32	0.85	-1559	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1413	-60.94	2.92	12	0.04	-286.00	5976.00	26100	20240522	-33.22	7430	20231023	134.59	26100	-33.22	20240522	10710	62.75	20240215	26100	-33.22	20240522	7430	134.59	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
15	20240627	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-420	5	-2.36	36188960	2073	8.23	17790	17790	17370	23100	12460	17790	17457.29	0.85	-887	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1409	-60.73	2.91	12	0.03	-286.00	5976.00	26100	20240522	-33.45	7430	20231023	133.78	26100	-33.45	20240522	10710	62.18	20240215	26100	-33.45	20240522	7430	133.78	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
16	20240627	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	17510	-280	5	-1.57	23741350	1359	5.40	17790	17790	17370	23100	12460	17790	17469.72	0.85	-404	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1420	-61.22	2.93	12	0.02	-286.00	5976.00	26100	20240522	-32.91	7430	20231023	135.67	26100	-32.91	20240522	10710	63.49	20240215	26100	-32.91	20240522	7430	135.67	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
17	20240627	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	17540	-250	5	-1.41	10362080	592	2.35	17790	17790	17440	23100	12460	17790	17503.51	0.85	-90	18963	18376	17363	16776	15763	18670	17070	41	5310	500	11020	10	1	8108834	1422	-61.33	2.94	12	0.01	-286.00	5976.00	26100	20240522	-32.80	7430	20231023	136.07	26100	-32.80	20240522	10710	63.77	20240215	26100	-32.80	20240522	7430	136.07	20231023	1.67	N	191420	500	40 억	68995	N	N	N	N
18	20240626	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	1240	2	7.49	429505160	25161	348.49	16550	17950	16350	21500	11590	16550	17070.27	0.76	7452	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1443	-62.20	2.98	12	0.31	-286.00	5976.00	26100	20240522	-31.84	7430	20231023	139.43	26100	-31.84	20240522	10710	66.11	20240215	26100	-31.84	20240522	7430	139.43	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
19	20240626	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	1090	2	6.59	358378490	21159	293.06	16550	17640	16350	21500	11590	16550	16937.40	0.76	6979	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1430	-61.68	2.95	12	0.26	-286.00	5976.00	26100	20240522	-32.41	7430	20231023	137.42	26100	-32.41	20240522	10710	64.71	20240215	26100	-32.41	20240522	7430	137.42	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
20	20240626	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16790	240	2	1.45	192525690	11468	158.84	16550	17200	16350	21500	11590	16550	16788.08	0.76	1295	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1361	-58.71	2.81	12	0.14	-286.00	5976.00	26100	20240522	-35.67	7430	20231023	125.98	26100	-35.67	20240522	10710	56.77	20240215	26100	-35.67	20240522	7430	125.98	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
21	20240626	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-120	5	-0.73	136528340	8111	112.34	16550	17200	16430	21500	11590	16550	16832.49	0.76	950	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1332	-57.45	2.75	12	0.10	-286.00	5976.00	26100	20240522	-37.05	7430	20231023	121.13	26100	-37.05	20240522	10710	53.41	20240215	26100	-37.05	20240522	7430	121.13	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
22	20240626	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	50	2	0.30	120033770	7111	98.49	16550	17200	16460	21500	11590	16550	16880.01	0.76	1383	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1346	-58.04	2.78	12	0.09	-286.00	5976.00	26100	20240522	-36.40	7430	20231023	123.42	26100	-36.40	20240522	10710	55.00	20240215	26100	-36.40	20240522	7430	123.42	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
23	20240626	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	220	2	1.33	99303740	5861	81.18	16550	17200	16550	21500	11590	16550	16943.14	0.76	2278	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1360	-58.64	2.81	12	0.07	-286.00	5976.00	26100	20240522	-35.75	7430	20231023	125.71	26100	-35.75	20240522	10710	56.58	20240215	26100	-35.75	20240522	7430	125.71	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
24	20240626	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	340	2	2.05	95913380	5658	78.37	16550	17200	16550	21500	11590	16550	16951.82	0.76	2351	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1370	-59.06	2.83	12	0.07	-286.00	5976.00	26100	20240522	-35.29	7430	20231023	127.32	26100	-35.29	20240522	10710	57.70	20240215	26100	-35.29	20240522	7430	127.32	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
25	20240626	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	40	2	0.24	1042730	63	0.87	16550	16590	16550	21500	11590	16550	16551.27	0.76	-10	17476	17012	16636	16172	15796	17245	16405	41	4950	500	10260	10	1	8108834	1345	-58.01	2.78	12	0.00	-286.00	5976.00	26100	20240522	-36.44	7430	20231023	123.28	26100	-36.44	20240522	10710	54.90	20240215	26100	-36.44	20240522	7430	123.28	20231023	1.67	N	191420	500	40 억	61590	N	N	N	N
26	20240625	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	110	2	0.67	118839610	7220	74.42	16300	17100	16260	21350	11510	16440	16459.60	0.74	1839	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1342	-57.87	2.77	12	0.09	-286.00	5976.00	26100	20240522	-36.59	7430	20231023	122.75	26100	-36.59	20240522	10710	54.53	20240215	26100	-36.59	20240522	7430	122.75	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
27	20240625	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16660	220	2	1.34	102117330	6211	64.02	16300	17100	16260	21350	11510	16440	16441.37	0.74	1833	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1351	-58.25	2.79	12	0.08	-286.00	5976.00	26100	20240522	-36.17	7430	20231023	124.23	26100	-36.17	20240522	10710	55.56	20240215	26100	-36.17	20240522	7430	124.23	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
28	20240625	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-40	5	-0.24	53413060	3258	33.58	16300	17100	16260	21350	11510	16440	16394.43	0.74	-624	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1330	-57.34	2.74	12	0.04	-286.00	5976.00	26100	20240522	-37.16	7430	20231023	120.73	26100	-37.16	20240522	10710	53.13	20240215	26100	-37.16	20240522	7430	120.73	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
29	20240625	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	-20	5	-0.12	52562030	3206	33.04	16300	17100	16260	21350	11510	16440	16394.89	0.74	-624	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1331	-57.41	2.75	12	0.04	-286.00	5976.00	26100	20240522	-37.09	7430	20231023	121.00	26100	-37.09	20240522	10710	53.31	20240215	26100	-37.09	20240522	7430	121.00	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
30	20240625	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	0	3	0.00	49048930	2991	30.83	16300	17100	16260	21350	11510	16440	16398.84	0.74	-587	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1333	-57.48	2.75	12	0.04	-286.00	5976.00	26100	20240522	-37.01	7430	20231023	121.27	26100	-37.01	20240522	10710	53.50	20240215	26100	-37.01	20240522	7430	121.27	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
31	20240625	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-60	5	-0.36	47872350	2919	30.09	16300	17100	16260	21350	11510	16440	16400.26	0.74	-656	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1328	-57.27	2.74	12	0.04	-286.00	5976.00	26100	20240522	-37.24	7430	20231023	120.46	26100	-37.24	20240522	10710	52.94	20240215	26100	-37.24	20240522	7430	120.46	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
32	20240625	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	60	2	0.36	42294710	2580	26.59	16300	17100	16260	21350	11510	16440	16393.30	0.74	-461	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1338	-57.69	2.76	12	0.03	-286.00	5976.00	26100	20240522	-36.78	7430	20231023	122.07	26100	-36.78	20240522	10710	54.06	20240215	26100	-36.78	20240522	7430	122.07	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
33	20240625	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	16430	-10	5	-0.06	19645970	1199	12.36	16300	17100	16300	21350	11510	16440	16385.30	0.74	17	17793	17116	16713	16036	15633	16915	15835	41	4910	500	10190	10	1	8108834	1332	-57.45	2.75	12	0.01	-286.00	5976.00	26100	20240522	-37.05	7430	20231023	121.13	26100	-37.05	20240522	10710	53.41	20240215	26100	-37.05	20240522	7430	121.13	20231023	1.66	N	191420	500	40 억	59784	N	N	N	N
34	20240624	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-580	5	-3.41	163283930	9692	54.68	17100	17390	16310	22100	11920	17020	16847.31	0.80	-4794	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1333	-57.48	2.75	12	0.12	-286.00	5976.00	26100	20240522	-37.01	7430	20231023	121.27	26100	-37.01	20240522	10710	53.50	20240215	26100	-37.01	20240522	7430	121.27	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
35	20240624	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-570	5	-3.35	153991140	9127	51.49	17100	17390	16310	22100	11920	17020	16872.03	0.80	-4537	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1334	-57.52	2.75	12	0.11	-286.00	5976.00	26100	20240522	-36.97	7430	20231023	121.40	26100	-36.97	20240522	10710	53.59	20240215	26100	-36.97	20240522	7430	121.40	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
36	20240624	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-380	5	-2.23	117022930	6875	38.78	17100	17390	16540	22100	11920	17020	17021.52	0.80	-3833	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1349	-58.18	2.78	12	0.08	-286.00	5976.00	26100	20240522	-36.25	7430	20231023	123.96	26100	-36.25	20240522	10710	55.37	20240215	26100	-36.25	20240522	7430	123.96	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
37	20240624	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	-170	5	-1.00	105721260	6197	34.96	17100	17390	16770	22100	11920	17020	17060.08	0.80	-3672	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1366	-58.92	2.82	12	0.08	-286.00	5976.00	26100	20240522	-35.44	7430	20231023	126.78	26100	-35.44	20240522	10710	57.33	20240215	26100	-35.44	20240522	7430	126.78	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
38	20240624	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-150	5	-0.88	103582680	6070	34.24	17100	17390	16830	22100	11920	17020	17064.70	0.80	-3636	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1368	-58.99	2.82	12	0.07	-286.00	5976.00	26100	20240522	-35.36	7430	20231023	127.05	26100	-35.36	20240522	10710	57.52	20240215	26100	-35.36	20240522	7430	127.05	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
39	20240624	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	-160	5	-0.94	103195390	6047	34.11	17100	17390	16850	22100	11920	17020	17065.56	0.80	-3621	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1367	-58.95	2.82	12	0.07	-286.00	5976.00	26100	20240522	-35.40	7430	20231023	126.92	26100	-35.40	20240522	10710	57.42	20240215	26100	-35.40	20240522	7430	126.92	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
40	20240624	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	70	2	0.41	92900680	5440	30.69	17100	17390	17020	22100	11920	17020	17077.34	0.80	-3178	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1386	-59.76	2.86	12	0.07	-286.00	5976.00	26100	20240522	-34.52	7430	20231023	130.01	26100	-34.52	20240522	10710	59.57	20240215	26100	-34.52	20240522	7430	130.01	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
41	20240624	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	180	2	1.06	21736060	1263	7.13	17100	17390	17100	22100	11920	17020	17210.02	0.80	-160	17540	17280	16830	16570	16120	17410	16700	41	5080	500	10550	10	1	8108834	1395	-60.14	2.88	12	0.02	-286.00	5976.00	26100	20240522	-34.10	7430	20231023	131.49	26100	-34.10	20240522	10710	60.60	20240215	26100	-34.10	20240522	7430	131.49	20231023	1.67	N	191420	500	40 억	64664	N	N	N	N
42	20240621	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	640	2	3.91	292731060	17441	248.73	16500	17090	16380	21250	11470	16380	16784.08	0.74	5166	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1380	-59.51	2.85	12	0.22	-286.00	5976.00	26100	20240522	-34.79	7430	20231023	129.07	26100	-34.79	20240522	10710	58.92	20240215	26100	-34.79	20240522	7430	129.07	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
43	20240621	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	570	2	3.48	232653010	13906	198.32	16500	17090	16380	21250	11470	16380	16730.40	0.74	4849	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1374	-59.27	2.84	12	0.17	-286.00	5976.00	26100	20240522	-35.06	7430	20231023	128.13	26100	-35.06	20240522	10710	58.26	20240215	26100	-35.06	20240522	7430	128.13	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
44	20240621	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	340	2	2.08	148310490	8916	127.15	16500	16880	16380	21250	11470	16380	16634.20	0.74	2237	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1356	-58.46	2.80	12	0.11	-286.00	5976.00	26100	20240522	-35.94	7430	20231023	125.03	26100	-35.94	20240522	10710	56.12	20240215	26100	-35.94	20240522	7430	125.03	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
45	20240621	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	250	2	1.53	129295140	7778	110.92	16500	16880	16380	21250	11470	16380	16623.19	0.74	1310	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1348	-58.15	2.78	12	0.10	-286.00	5976.00	26100	20240522	-36.28	7430	20231023	123.82	26100	-36.28	20240522	10710	55.28	20240215	26100	-36.28	20240522	7430	123.82	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
46	20240621	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	230	2	1.40	110001290	6616	94.35	16500	16880	16380	21250	11470	16380	16626.56	0.74	627	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1347	-58.08	2.78	12	0.08	-286.00	5976.00	26100	20240522	-36.36	7430	20231023	123.55	26100	-36.36	20240522	10710	55.09	20240215	26100	-36.36	20240522	7430	123.55	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
47	20240621	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	220	2	1.34	90016460	5412	77.18	16500	16880	16380	21250	11470	16380	16632.75	0.74	866	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1346	-58.04	2.78	12	0.07	-286.00	5976.00	26100	20240522	-36.40	7430	20231023	123.42	26100	-36.40	20240522	10710	55.00	20240215	26100	-36.40	20240522	7430	123.42	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
48	20240621	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	210	2	1.28	72389540	4345	61.97	16500	16880	16380	21250	11470	16380	16660.42	0.74	549	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1345	-58.01	2.78	12	0.05	-286.00	5976.00	26100	20240522	-36.44	7430	20231023	123.28	26100	-36.44	20240522	10710	54.90	20240215	26100	-36.44	20240522	7430	123.28	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
49	20240621	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	120	2	0.73	4778230	290	4.14	16500	16500	16380	21250	11470	16380	16476.66	0.74	109	16866	16622	16166	15922	15466	16745	16045	41	4870	500	10150	10	1	8108834	1338	-57.69	2.76	12	0.00	-286.00	5976.00	26100	20240522	-36.78	7430	20231023	122.07	26100	-36.78	20240522	10710	54.06	20240215	26100	-36.78	20240522	7430	122.07	20231023	1.68	N	191420	500	40 억	59624	N	N	N	N
50	20240620	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	480	2	3.02	112737980	6971	64.40	16100	16410	15710	20650	11130	15900	16172.28	0.71	1056	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1328	-57.27	2.74	12	0.09	-286.00	5976.00	26100	20240522	-37.24	7430	20231023	120.46	26100	-37.24	20240522	10710	52.94	20240215	26100	-37.24	20240522	7430	120.46	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
51	20240620	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	250	2	1.57	49573940	3100	28.64	16100	16290	15710	20650	11130	15900	15991.59	0.71	63	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1310	-56.47	2.70	12	0.04	-286.00	5976.00	26100	20240522	-38.12	7430	20231023	117.36	26100	-38.12	20240522	10710	50.79	20240215	26100	-38.12	20240522	7430	117.36	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
52	20240620	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	50	2	0.31	34293160	2146	19.83	16100	16290	15710	20650	11130	15900	15980.04	0.71	-506	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1293	-55.77	2.67	12	0.03	-286.00	5976.00	26100	20240522	-38.89	7430	20231023	114.67	26100	-38.89	20240522	10710	48.93	20240215	26100	-38.89	20240522	7430	114.67	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
53	20240620	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-50	5	-0.31	29936950	1871	17.29	16100	16290	15710	20650	11130	15900	16000.51	0.71	-544	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1285	-55.42	2.65	12	0.02	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
54	20240620	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-60	5	-0.38	26006200	1626	15.02	16100	16290	15710	20650	11130	15900	15993.97	0.71	-492	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1284	-55.38	2.65	12	0.02	-286.00	5976.00	26100	20240522	-39.31	7430	20231023	113.19	26100	-39.31	20240522	10710	47.90	20240215	26100	-39.31	20240522	7430	113.19	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
55	20240620	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	280	2	1.76	22253440	1391	12.85	16100	16290	15710	20650	11130	15900	15998.16	0.71	-333	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1312	-56.57	2.71	12	0.02	-286.00	5976.00	26100	20240522	-38.01	7430	20231023	117.77	26100	-38.01	20240522	10710	51.07	20240215	26100	-38.01	20240522	7430	117.77	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
56	20240620	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-50	5	-0.31	18872210	1181	10.91	16100	16290	15710	20650	11130	15900	15979.86	0.71	-296	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1285	-55.42	2.65	12	0.01	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
57	20240620	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-50	5	-0.31	6572080	414	3.82	16100	16100	15850	20650	11130	15900	15874.59	0.71	-160	16426	16162	15706	15442	14986	16295	15575	41	4750	500	9850	10	1	8108834	1285	-55.42	2.65	12	0.01	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.69	N	191420	500	40 억	57436	N	N	N	N
58	20240619	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	340	2	2.19	168476960	10824	269.72	15560	15970	15250	20200	10900	15560	15564.79	0.68	1034	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1289	-55.59	2.66	12	0.13	-286.00	5976.00	26100	20240522	-39.08	7430	20231023	114.00	26100	-39.08	20240522	10710	48.46	20240215	26100	-39.08	20240522	7430	114.00	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
59	20240619	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	340	2	2.19	151220570	9739	242.69	15560	15900	15250	20200	10900	15560	15527.32	0.68	948	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1289	-55.59	2.66	12	0.12	-286.00	5976.00	26100	20240522	-39.08	7430	20231023	114.00	26100	-39.08	20240522	10710	48.46	20240215	26100	-39.08	20240522	7430	114.00	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
60	20240619	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-20	5	-0.13	126165820	8137	202.77	15560	15680	15250	20200	10900	15560	15505.20	0.68	-172	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1260	-54.34	2.60	12	0.10	-286.00	5976.00	26100	20240522	-40.46	7430	20231023	109.15	26100	-40.46	20240522	10710	45.10	20240215	26100	-40.46	20240522	7430	109.15	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
61	20240619	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-10	5	-0.06	100952870	6504	162.07	15560	15680	15250	20200	10900	15560	15521.66	0.68	-679	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1261	-54.37	2.60	12	0.08	-286.00	5976.00	26100	20240522	-40.42	7430	20231023	109.29	26100	-40.42	20240522	10710	45.19	20240215	26100	-40.42	20240522	7430	109.29	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
62	20240619	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	20	2	0.13	94141910	6062	151.06	15560	15680	15250	20200	10900	15560	15529.84	0.68	-684	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1263	-54.48	2.61	12	0.07	-286.00	5976.00	26100	20240522	-40.31	7430	20231023	109.69	26100	-40.31	20240522	10710	45.47	20240215	26100	-40.31	20240522	7430	109.69	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
63	20240619	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	40	2	0.26	87853220	5655	140.92	15560	15680	15250	20200	10900	15560	15535.49	0.68	-1023	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1265	-54.55	2.61	12	0.07	-286.00	5976.00	26100	20240522	-40.23	7430	20231023	109.96	26100	-40.23	20240522	10710	45.66	20240215	26100	-40.23	20240522	7430	109.96	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
64	20240619	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	110	2	0.71	77700320	5005	124.72	15560	15680	15250	20200	10900	15560	15524.54	0.68	-940	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1271	-54.79	2.62	12	0.06	-286.00	5976.00	26100	20240522	-39.96	7430	20231023	110.90	26100	-39.96	20240522	10710	46.31	20240215	26100	-39.96	20240522	7430	110.90	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
65	20240619	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	120	2	0.77	18276400	1172	29.21	15560	15680	15560	20200	10900	15560	15594.20	0.68	362	16640	16100	15830	15290	15020	15965	15155	41	4640	500	9640	10	1	8108834	1271	-54.83	2.62	12	0.01	-286.00	5976.00	26100	20240522	-39.92	7430	20231023	111.04	26100	-39.92	20240522	10710	46.41	20240215	26100	-39.92	20240522	7430	111.04	20231023	1.70	N	191420	500	40 억	55449	N	N	N	N
66	20240618	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	-420	5	-2.63	62778230	3955	118.70	16170	16370	15560	20750	11190	15980	15875.20	0.69	-423	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1262	-54.41	2.60	12	0.05	-286.00	5976.00	26100	20240522	-40.38	7430	20231023	109.42	26100	-40.38	20240522	10710	45.28	20240215	26100	-40.38	20240522	7430	109.42	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
67	20240618	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-150	5	-0.94	49041640	3073	92.23	16170	16370	15830	20750	11190	15980	15958.88	0.69	-410	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1284	-55.35	2.65	12	0.04	-286.00	5976.00	26100	20240522	-39.35	7430	20231023	113.06	26100	-39.35	20240522	10710	47.81	20240215	26100	-39.35	20240522	7430	113.06	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
68	20240618	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	20	2	0.13	26564580	1657	49.73	16170	16370	15890	20750	11190	15980	16031.73	0.69	-281	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1297	-55.94	2.68	12	0.02	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
69	20240618	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	20	2	0.13	20663060	1288	38.66	16170	16370	15890	20750	11190	15980	16042.75	0.69	-140	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1297	-55.94	2.68	12	0.02	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
70	20240618	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	70	2	0.44	13113890	815	24.46	16170	16370	15940	20750	11190	15980	16090.66	0.69	-109	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1301	-56.12	2.69	12	0.01	-286.00	5976.00	26100	20240522	-38.51	7430	20231023	116.02	26100	-38.51	20240522	10710	49.86	20240215	26100	-38.51	20240522	7430	116.02	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
71	20240618	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	100	2	0.63	12507260	777	23.32	16170	16370	15940	20750	11190	15980	16096.86	0.69	-117	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1304	-56.22	2.69	12	0.01	-286.00	5976.00	26100	20240522	-38.39	7430	20231023	116.42	26100	-38.39	20240522	10710	50.14	20240215	26100	-38.39	20240522	7430	116.42	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
72	20240618	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	290	2	1.81	6794740	420	12.61	16170	16370	16010	20750	11190	15980	16177.95	0.69	-117	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1319	-56.89	2.72	12	0.01	-286.00	5976.00	26100	20240522	-37.66	7430	20231023	118.98	26100	-37.66	20240522	10710	51.91	20240215	26100	-37.66	20240522	7430	118.98	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
73	20240618	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	390	2	2.44	1450450	89	2.67	16170	16370	16170	20750	11190	15980	16297.19	0.69	-47	16340	16160	16070	15890	15800	16115	15845	41	4770	500	9900	10	1	8108834	1327	-57.24	2.74	12	0.00	-286.00	5976.00	26100	20240522	-37.28	7430	20231023	120.32	26100	-37.28	20240522	10710	52.85	20240215	26100	-37.28	20240522	7430	120.32	20231023	1.70	N	191420	500	40 억	55843	N	N	N	N
74	20240617	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	-140	5	-0.87	53121700	3317	84.23	16000	16250	15980	20950	11290	16120	16015.32	0.69	-210	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1296	-55.87	2.67	12	0.04	-286.00	5976.00	26100	20240522	-38.77	7430	20231023	115.07	26100	-38.77	20240522	10710	49.21	20240215	26100	-38.77	20240522	7430	115.07	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
75	20240617	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-90	5	-0.56	33170110	2069	52.54	16000	16250	15990	20950	11290	16120	16031.95	0.69	-201	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1300	-56.05	2.68	12	0.03	-286.00	5976.00	26100	20240522	-38.58	7430	20231023	115.75	26100	-38.58	20240522	10710	49.67	20240215	26100	-38.58	20240522	7430	115.75	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
76	20240617	140836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-20	5	-0.12	12074120	751	19.07	16000	16250	15990	20950	11290	16120	16077.39	0.69	-179	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1306	-56.29	2.69	12	0.01	-286.00	5976.00	26100	20240522	-38.31	7430	20231023	116.69	26100	-38.31	20240522	10710	50.33	20240215	26100	-38.31	20240522	7430	116.69	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
77	20240617	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-10	5	-0.06	11768180	732	18.59	16000	16250	15990	20950	11290	16120	16076.75	0.69	-179	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1306	-56.33	2.70	12	0.01	-286.00	5976.00	26100	20240522	-38.28	7430	20231023	116.82	26100	-38.28	20240522	10710	50.42	20240215	26100	-38.28	20240522	7430	116.82	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
78	20240617	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	0	3	0.00	11639240	724	18.38	16000	16250	15990	20950	11290	16120	16076.30	0.69	-177	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1307	-56.36	2.70	12	0.01	-286.00	5976.00	26100	20240522	-38.24	7430	20231023	116.96	26100	-38.24	20240522	10710	50.51	20240215	26100	-38.24	20240522	7430	116.96	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
79	20240617	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-10	5	-0.06	7442050	462	11.73	16000	16250	15990	20950	11290	16120	16108.33	0.69	-135	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1306	-56.33	2.70	12	0.01	-286.00	5976.00	26100	20240522	-38.28	7430	20231023	116.82	26100	-38.28	20240522	10710	50.42	20240215	26100	-38.28	20240522	7430	116.82	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
80	20240617	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	20	2	0.12	5604590	348	8.84	16000	16250	15990	20950	11290	16120	16105.14	0.69	-70	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1309	-56.43	2.70	12	0.00	-286.00	5976.00	26100	20240522	-38.16	7430	20231023	117.23	26100	-38.16	20240522	10710	50.70	20240215	26100	-38.16	20240522	7430	117.23	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
81	20240617	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	80	2	0.50	3384500	210	5.33	16000	16200	16000	20950	11290	16120	16116.67	0.69	-50	16680	16400	16200	15920	15720	16300	15820	41	4830	500	9990	10	1	8108834	1314	-56.64	2.71	12	0.00	-286.00	5976.00	26100	20240522	-37.93	7430	20231023	118.03	26100	-37.93	20240522	10710	51.26	20240215	26100	-37.93	20240522	7430	118.03	20231023	1.70	N	191420	500	40 억	56023	N	N	N	N
82	20240614	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-60	5	-0.37	63345320	3914	53.21	16200	16480	16000	21000	11330	16180	16184.41	0.69	-38	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1307	-56.36	2.70	12	0.05	-286.00	5976.00	26100	20240522	-38.24	7430	20231023	116.96	26100	-38.24	20240522	10710	50.51	20240215	26100	-38.24	20240522	7430	116.96	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
83	20240614	150724	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	100	2	0.62	51926820	3206	43.58	16200	16480	16000	21000	11330	16180	16196.76	0.69	-52	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1320	-56.92	2.72	12	0.04	-286.00	5976.00	26100	20240522	-37.62	7430	20231023	119.11	26100	-37.62	20240522	10710	52.01	20240215	26100	-37.62	20240522	7430	119.11	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
84	20240614	140722	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	20	2	0.12	27595760	1703	23.15	16200	16480	16000	21000	11330	16180	16204.20	0.69	273	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1314	-56.64	2.71	12	0.02	-286.00	5976.00	26100	20240522	-37.93	7430	20231023	118.03	26100	-37.93	20240522	10710	51.26	20240215	26100	-37.93	20240522	7430	118.03	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
85	20240614	130725	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	30	2	0.19	26755320	1651	22.44	16200	16480	16000	21000	11330	16180	16205.52	0.69	302	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1314	-56.68	2.71	12	0.02	-286.00	5976.00	26100	20240522	-37.89	7430	20231023	118.17	26100	-37.89	20240522	10710	51.35	20240215	26100	-37.89	20240522	7430	118.17	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
86	20240614	120727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	0	3	0.00	26350600	1626	22.10	16200	16480	16000	21000	11330	16180	16205.78	0.69	312	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1312	-56.57	2.71	12	0.02	-286.00	5976.00	26100	20240522	-38.01	7430	20231023	117.77	26100	-38.01	20240522	10710	51.07	20240215	26100	-38.01	20240522	7430	117.77	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
87	20240614	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	120	2	0.74	23842460	1471	20.00	16200	16480	16000	21000	11330	16180	16208.33	0.69	289	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1322	-56.99	2.73	12	0.02	-286.00	5976.00	26100	20240522	-37.55	7430	20231023	119.38	26100	-37.55	20240522	10710	52.19	20240215	26100	-37.55	20240522	7430	119.38	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
88	20240614	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	200	2	1.24	19517310	1204	16.37	16200	16480	16000	21000	11330	16180	16210.39	0.69	261	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1328	-57.27	2.74	12	0.01	-286.00	5976.00	26100	20240522	-37.24	7430	20231023	120.46	26100	-37.24	20240522	10710	52.94	20240215	26100	-37.24	20240522	7430	120.46	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
89	20240614	090825	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-180	5	-1.11	3073840	192	2.61	16200	16200	16000	21000	11330	16180	16009.58	0.69	28	17126	16652	16326	15852	15526	16490	15690	41	4820	500	10030	10	1	8108834	1297	-55.94	2.68	12	0.00	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.69	N	191420	500	40 억	56059	N	N	N	N
90	20240613	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-100	5	-0.61	119047790	7354	164.59	16800	16800	16000	21150	11400	16280	16188.40	0.71	-1529	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1312	-56.57	2.71	12	0.09	-286.00	5976.00	26100	20240522	-38.01	7430	20231023	117.77	26100	-38.01	20240522	10710	51.07	20240215	26100	-38.01	20240522	7430	117.77	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
91	20240613	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-10	5	-0.06	105811550	6537	146.31	16800	16800	16000	21150	11400	16280	16186.56	0.71	-1411	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1319	-56.89	2.72	12	0.08	-286.00	5976.00	26100	20240522	-37.66	7430	20231023	118.98	26100	-37.66	20240522	10710	51.91	20240215	26100	-37.66	20240522	7430	118.98	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
92	20240613	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	0	3	0.00	101878940	6295	140.89	16800	16800	16000	21150	11400	16280	16184.10	0.71	-1432	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1320	-56.92	2.72	12	0.08	-286.00	5976.00	26100	20240522	-37.62	7430	20231023	119.11	26100	-37.62	20240522	10710	52.01	20240215	26100	-37.62	20240522	7430	119.11	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
93	20240613	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-40	5	-0.25	90888480	5619	125.76	16800	16800	16000	21150	11400	16280	16175.21	0.71	-980	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1317	-56.78	2.72	12	0.07	-286.00	5976.00	26100	20240522	-37.78	7430	20231023	118.57	26100	-37.78	20240522	10710	51.63	20240215	26100	-37.78	20240522	7430	118.57	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
94	20240613	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-30	5	-0.18	81531440	5043	112.87	16800	16800	16000	21150	11400	16280	16167.25	0.71	-502	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1318	-56.82	2.72	12	0.06	-286.00	5976.00	26100	20240522	-37.74	7430	20231023	118.71	26100	-37.74	20240522	10710	51.73	20240215	26100	-37.74	20240522	7430	118.71	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
95	20240613	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-120	5	-0.74	76856340	4755	106.42	16800	16800	16000	21150	11400	16280	16163.27	0.71	-337	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1310	-56.50	2.70	12	0.06	-286.00	5976.00	26100	20240522	-38.08	7430	20231023	117.50	26100	-38.08	20240522	10710	50.89	20240215	26100	-38.08	20240522	7430	117.50	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
96	20240613	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-10	5	-0.06	14395600	879	19.67	16800	16800	16250	21150	11400	16280	16377.25	0.71	-262	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1319	-56.89	2.72	12	0.01	-286.00	5976.00	26100	20240522	-37.66	7430	20231023	118.98	26100	-37.66	20240522	10710	51.91	20240215	26100	-37.66	20240522	7430	118.98	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
97	20240613	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	310	2	1.90	2790210	167	3.74	16800	16800	16590	21150	11400	16280	16707.84	0.71	-1	16613	16446	16323	16156	16033	16385	16095	41	4870	500	10090	10	1	8108834	1345	-58.01	2.78	12	0.00	-286.00	5976.00	26100	20240522	-36.44	7430	20231023	123.28	26100	-36.44	20240522	10710	54.90	20240215	26100	-36.44	20240522	7430	123.28	20231023	1.70	N	191420	500	40 억	57647	N	N	N	N
98	20240612	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-140	5	-0.85	72088810	4407	31.47	16420	16490	16200	21300	11500	16420	16358.69	0.74	-2229	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1320	-56.92	2.72	12	0.05	-286.00	5976.00	26100	20240522	-37.62	7430	20231023	119.11	26100	-37.62	20240522	10710	52.01	20240215	26100	-37.62	20240522	7430	119.11	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
99	20240612	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	-140	5	-0.85	63938450	3906	27.89	16420	16490	16200	21300	11500	16420	16369.29	0.74	-2060	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1320	-56.92	2.72	12	0.05	-286.00	5976.00	26100	20240522	-37.62	7430	20231023	119.11	26100	-37.62	20240522	10710	52.01	20240215	26100	-37.62	20240522	7430	119.11	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
100	20240612	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-40	5	-0.24	55056890	3360	23.99	16420	16490	16300	21300	11500	16420	16385.98	0.74	-1569	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1328	-57.27	2.74	12	0.04	-286.00	5976.00	26100	20240522	-37.24	7430	20231023	120.46	26100	-37.24	20240522	10710	52.94	20240215	26100	-37.24	20240522	7430	120.46	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
101	20240612	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-70	5	-0.43	45090090	2750	19.64	16420	16490	16300	21300	11500	16420	16396.40	0.74	-1080	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1326	-57.17	2.74	12	0.03	-286.00	5976.00	26100	20240522	-37.36	7430	20231023	120.05	26100	-37.36	20240522	10710	52.66	20240215	26100	-37.36	20240522	7430	120.05	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
102	20240612	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	40	2	0.24	26948550	1643	11.73	16420	16490	16300	21300	11500	16420	16402.04	0.74	-180	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1335	-57.55	2.75	12	0.02	-286.00	5976.00	26100	20240522	-36.93	7430	20231023	121.53	26100	-36.93	20240522	10710	53.69	20240215	26100	-36.93	20240522	7430	121.53	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
103	20240612	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	60	2	0.37	23192580	1414	10.10	16420	16490	16300	21300	11500	16420	16402.11	0.74	-157	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1336	-57.62	2.76	12	0.02	-286.00	5976.00	26100	20240522	-36.86	7430	20231023	121.80	26100	-36.86	20240522	10710	53.87	20240215	26100	-36.86	20240522	7430	121.80	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
104	20240612	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16490	70	2	0.43	20259110	1236	8.83	16420	16490	16300	21300	11500	16420	16390.87	0.74	-57	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1337	-57.66	2.76	12	0.02	-286.00	5976.00	26100	20240522	-36.82	7430	20231023	121.94	26100	-36.82	20240522	10710	53.97	20240215	26100	-36.82	20240522	7430	121.94	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
105	20240612	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-20	5	-0.12	1148180	70	0.50	16420	16420	16400	21300	11500	16420	16402.57	0.74	-70	16733	16576	16343	16186	15953	16655	16265	41	4880	500	10180	10	1	8108834	1330	-57.34	2.74	12	0.00	-286.00	5976.00	26100	20240522	-37.16	7430	20231023	120.73	26100	-37.16	20240522	10710	53.13	20240215	26100	-37.16	20240522	7430	120.73	20231023	1.71	N	191420	500	40 억	59930	N	N	N	N
106	20240610	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	-920	5	-5.36	979777510	60625	830.71	17100	17100	15770	22300	12030	17180	16161.28	0.71	-1037	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1318	-56.85	2.72	12	0.75	-286.00	5976.00	26100	20240522	-37.70	7430	20231023	118.84	26100	-37.70	20240522	10710	51.82	20240215	26100	-37.70	20240522	7430	118.84	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
107	20240610	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-1040	5	-6.05	913774530	56562	775.03	17100	17100	15770	22300	12030	17180	16155.27	0.71	810	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1309	-56.43	2.70	12	0.70	-286.00	5976.00	26100	20240522	-38.16	7430	20231023	117.23	26100	-38.16	20240522	10710	50.70	20240215	26100	-38.16	20240522	7430	117.23	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
108	20240610	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-1390	5	-8.09	824622510	50976	698.49	17100	17100	15770	22300	12030	17180	16176.68	0.71	2105	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1280	-55.21	2.64	12	0.63	-286.00	5976.00	26100	20240522	-39.50	7430	20231023	112.52	26100	-39.50	20240522	10710	47.43	20240215	26100	-39.50	20240522	7430	112.52	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
109	20240610	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-1160	5	-6.75	731950450	45133	618.43	17100	17100	15770	22300	12030	17180	16217.63	0.71	3822	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1299	-56.01	2.68	12	0.56	-286.00	5976.00	26100	20240522	-38.62	7430	20231023	115.61	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7430	115.61	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
110	20240610	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-1330	5	-7.74	713462450	43973	602.53	17100	17100	15770	22300	12030	17180	16225.01	0.71	3836	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1285	-55.42	2.65	12	0.54	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
111	20240610	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	-830	5	-4.83	291860310	17673	242.16	17100	17100	16240	22300	12030	17180	16514.47	0.71	2066	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1326	-57.17	2.74	12	0.22	-286.00	5976.00	26100	20240522	-37.36	7430	20231023	120.05	26100	-37.36	20240522	10710	52.66	20240215	26100	-37.36	20240522	7430	120.05	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
112	20240610	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-730	5	-4.25	218961930	13217	181.10	17100	17100	16240	22300	12030	17180	16566.69	0.71	2579	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1334	-57.52	2.75	12	0.16	-286.00	5976.00	26100	20240522	-36.97	7430	20231023	121.40	26100	-36.97	20240522	10710	53.59	20240215	26100	-36.97	20240522	7430	121.40	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
113	20240610	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	-610	5	-3.55	84801670	5082	69.64	17100	17100	16240	22300	12030	17180	16686.67	0.71	603	18020	17600	17360	16940	16700	17480	16820	41	5120	500	10650	10	1	8108834	1344	-57.94	2.77	12	0.06	-286.00	5976.00	26100	20240522	-36.51	7430	20231023	123.01	26100	-36.51	20240522	10710	54.72	20240215	26100	-36.51	20240522	7430	123.01	20231023	1.69	N	191420	500	40 억	57308	N	N	N	N
114	20240607	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-290	5	-1.66	125239580	7233	122.66	17470	17780	17120	22700	12230	17470	17319.62	0.72	-1197	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1393	-60.07	2.87	12	0.09	-286.00	5976.00	26100	20240522	-34.18	7430	20231023	131.22	26100	-34.18	20240522	10710	60.41	20240215	26100	-34.18	20240522	7430	131.22	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
115	20240607	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	17230	-240	5	-1.37	98874070	5698	96.63	17470	17780	17230	22700	12230	17470	17352.42	0.72	-1100	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1397	-60.24	2.88	12	0.07	-286.00	5976.00	26100	20240522	-33.98	7430	20231023	131.90	26100	-33.98	20240522	10710	60.88	20240215	26100	-33.98	20240522	7430	131.90	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
116	20240607	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	17340	-130	5	-0.74	57695910	3315	56.22	17470	17780	17330	22700	12230	17470	17404.50	0.72	-1393	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1406	-60.63	2.90	12	0.04	-286.00	5976.00	26100	20240522	-33.56	7430	20231023	133.38	26100	-33.56	20240522	10710	61.90	20240215	26100	-33.56	20240522	7430	133.38	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
117	20240607	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17420	-50	5	-0.29	28658070	1643	27.86	17470	17780	17360	22700	12230	17470	17442.53	0.72	-563	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1413	-60.91	2.91	12	0.02	-286.00	5976.00	26100	20240522	-33.26	7430	20231023	134.45	26100	-33.26	20240522	10710	62.65	20240215	26100	-33.26	20240522	7430	134.45	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
118	20240607	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	17490	20	2	0.11	26198160	1502	25.47	17470	17780	17360	22700	12230	17470	17442.18	0.72	-457	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1418	-61.15	2.93	12	0.02	-286.00	5976.00	26100	20240522	-32.99	7430	20231023	135.40	26100	-32.99	20240522	10710	63.31	20240215	26100	-32.99	20240522	7430	135.40	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
119	20240607	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	17520	50	2	0.29	16014160	917	15.55	17470	17780	17360	22700	12230	17470	17463.64	0.72	-283	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1421	-61.26	2.93	12	0.01	-286.00	5976.00	26100	20240522	-32.87	7430	20231023	135.80	26100	-32.87	20240522	10710	63.59	20240215	26100	-32.87	20240522	7430	135.80	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
120	20240607	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	17550	80	2	0.46	10738870	614	10.41	17470	17780	17360	22700	12230	17470	17490.02	0.72	-72	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1423	-61.36	2.94	12	0.01	-286.00	5976.00	26100	20240522	-32.76	7430	20231023	136.20	26100	-32.76	20240522	10710	63.87	20240215	26100	-32.76	20240522	7430	136.20	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
121	20240607	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-10	5	-0.06	3933500	225	3.82	17470	17780	17460	22700	12230	17470	17482.22	0.72	-24	18036	17752	17556	17272	17076	17895	17415	41	5230	500	10830	10	1	8108834	1416	-61.05	2.92	12	0.00	-286.00	5976.00	26100	20240522	-33.10	7430	20231023	134.99	26100	-33.10	20240522	10710	63.03	20240215	26100	-33.10	20240522	7430	134.99	20231023	1.70	N	191420	500	40 억	58500	N	N	N	N
122	20240605	160829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17470	120	2	0.69	103106010	5879	33.26	17360	17840	17360	22550	12150	17350	17538.10	0.72	69	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1417	-61.08	2.92	12	0.07	-286.00	5976.00	26100	20240522	-33.07	7430	20231023	135.13	26100	-33.07	20240522	10710	63.12	20240215	26100	-33.07	20240522	7430	135.13	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
123	20240605	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17570	220	2	1.27	74666900	4252	24.05	17360	17840	17360	22550	12150	17350	17560.42	0.72	-188	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1425	-61.43	2.94	12	0.05	-286.00	5976.00	26100	20240522	-32.68	7430	20231023	136.47	26100	-32.68	20240522	10710	64.05	20240215	26100	-32.68	20240522	7430	136.47	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
124	20240605	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	280	2	1.61	52978770	3015	17.06	17360	17840	17360	22550	12150	17350	17571.73	0.72	-77	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1430	-61.64	2.95	12	0.04	-286.00	5976.00	26100	20240522	-32.45	7430	20231023	137.28	26100	-32.45	20240522	10710	64.61	20240215	26100	-32.45	20240522	7430	137.28	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
125	20240605	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	230	2	1.33	44316630	2523	14.27	17360	17840	17360	22550	12150	17350	17565.05	0.72	-129	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1426	-61.47	2.94	12	0.03	-286.00	5976.00	26100	20240522	-32.64	7430	20231023	136.61	26100	-32.64	20240522	10710	64.15	20240215	26100	-32.64	20240522	7430	136.61	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
126	20240605	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	250	2	1.44	40251850	2292	12.97	17360	17840	17360	22550	12150	17350	17561.89	0.72	-266	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1427	-61.54	2.95	12	0.03	-286.00	5976.00	26100	20240522	-32.57	7430	20231023	136.88	26100	-32.57	20240522	10710	64.33	20240215	26100	-32.57	20240522	7430	136.88	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
127	20240605	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	17620	270	2	1.56	33904340	1933	10.94	17360	17840	17360	22550	12150	17350	17539.75	0.72	-325	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1429	-61.61	2.95	12	0.02	-286.00	5976.00	26100	20240522	-32.49	7430	20231023	137.15	26100	-32.49	20240522	10710	64.52	20240215	26100	-32.49	20240522	7430	137.15	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
128	20240605	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	17570	220	2	1.27	25486890	1455	8.23	17360	17840	17360	22550	12150	17350	17516.76	0.72	-566	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1425	-61.43	2.94	12	0.02	-286.00	5976.00	26100	20240522	-32.68	7430	20231023	136.47	26100	-32.68	20240522	10710	64.05	20240215	26100	-32.68	20240522	7430	136.47	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
129	20240605	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	17780	430	2	2.48	3677870	211	1.19	17360	17840	17360	22550	12150	17350	17430.66	0.72	184	18156	17752	17386	16982	16616	17955	17185	41	5200	500	10750	10	1	8108834	1442	-62.17	2.98	12	0.00	-286.00	5976.00	26100	20240522	-31.88	7430	20231023	139.30	26100	-31.88	20240522	10710	66.01	20240215	26100	-31.88	20240522	7430	139.30	20231023	1.73	N	191420	500	40 억	58508	N	N	N	N
130	20240604	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	-150	5	-0.86	304576890	17563	81.11	17250	17790	17020	22750	12250	17500	17341.96	0.68	2686	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1407	-60.66	2.90	12	0.22	-286.00	5976.00	26100	20240522	-33.52	7430	20231023	133.51	26100	-33.52	20240522	10710	62.00	20240215	26100	-33.52	20240522	7430	133.51	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
131	20240604	150818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-40	5	-0.23	287651860	16592	76.63	17250	17790	17020	22750	12250	17500	17336.78	0.68	2889	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1416	-61.05	2.92	12	0.20	-286.00	5976.00	26100	20240522	-33.10	7430	20231023	134.99	26100	-33.10	20240522	10710	63.03	20240215	26100	-33.10	20240522	7430	134.99	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
132	20240604	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	0	3	0.00	263925600	15239	70.38	17250	17790	17020	22750	12250	17500	17319.09	0.68	2986	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1419	-61.19	2.93	12	0.19	-286.00	5976.00	26100	20240522	-32.95	7430	20231023	135.53	26100	-32.95	20240522	10710	63.40	20240215	26100	-32.95	20240522	7430	135.53	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
133	20240604	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	30	2	0.17	244284420	14116	65.19	17250	17790	17020	22750	12250	17500	17305.50	0.68	2891	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1421	-61.29	2.93	12	0.17	-286.00	5976.00	26100	20240522	-32.84	7430	20231023	135.94	26100	-32.84	20240522	10710	63.68	20240215	26100	-32.84	20240522	7430	135.94	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
134	20240604	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	130	2	0.74	236482210	13672	63.14	17250	17790	17020	22750	12250	17500	17296.83	0.68	2930	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1430	-61.64	2.95	12	0.17	-286.00	5976.00	26100	20240522	-32.45	7430	20231023	137.28	26100	-32.45	20240522	10710	64.61	20240215	26100	-32.45	20240522	7430	137.28	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
135	20240604	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	90	2	0.51	228739730	13232	61.11	17250	17790	17020	22750	12250	17500	17286.86	0.68	2636	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1426	-61.50	2.94	12	0.16	-286.00	5976.00	26100	20240522	-32.61	7430	20231023	136.74	26100	-32.61	20240522	10710	64.24	20240215	26100	-32.61	20240522	7430	136.74	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
136	20240604	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17390	-110	5	-0.63	177005490	10265	47.41	17250	17790	17020	22750	12250	17500	17243.59	0.68	2348	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1410	-60.80	2.91	12	0.13	-286.00	5976.00	26100	20240522	-33.37	7430	20231023	134.05	26100	-33.37	20240522	10710	62.37	20240215	26100	-33.37	20240522	7430	134.05	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
137	20240604	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	0	3	0.00	43829700	2530	11.68	17250	17790	17240	22750	12250	17500	17323.99	0.68	272	19146	18322	17896	17072	16646	18110	16860	41	5250	500	10850	10	1	8108834	1419	-61.19	2.93	12	0.03	-286.00	5976.00	26100	20240522	-32.95	7430	20231023	135.53	26100	-32.95	20240522	10710	63.40	20240215	26100	-32.95	20240522	7430	135.53	20231023	1.73	N	191420	500	40 억	55406	N	N	N	N
138	20240603	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	-710	5	-3.90	373439050	21086	163.41	18000	18720	17470	23650	12750	18210	17712.37	0.67	669	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1419	-61.19	2.93	12	0.26	-286.00	5976.00	26100	20240522	-32.95	7430	20231023	135.53	26100	-32.95	20240522	10710	63.40	20240215	26100	-32.95	20240522	7430	135.53	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
139	20240603	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17670	-540	5	-2.97	311995250	17577	136.21	18000	18720	17470	23650	12750	18210	17750.20	0.67	230	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1433	-61.78	2.96	12	0.22	-286.00	5976.00	26100	20240522	-32.30	7430	20231023	137.82	26100	-32.30	20240522	10710	64.99	20240215	26100	-32.30	20240522	7430	137.82	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
140	20240603	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	-530	5	-2.91	296819500	16719	129.56	18000	18720	17470	23650	12750	18210	17753.42	0.67	323	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1434	-61.82	2.96	12	0.21	-286.00	5976.00	26100	20240522	-32.26	7430	20231023	137.95	26100	-32.26	20240522	10710	65.08	20240215	26100	-32.26	20240522	7430	137.95	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
141	20240603	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	17580	-630	5	-3.46	275469690	15509	120.19	18000	18720	17470	23650	12750	18210	17761.92	0.67	200	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1426	-61.47	2.94	12	0.19	-286.00	5976.00	26100	20240522	-32.64	7430	20231023	136.61	26100	-32.64	20240522	10710	64.15	20240215	26100	-32.64	20240522	7430	136.61	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
142	20240603	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	-610	5	-3.35	241727530	13584	105.27	18000	18720	17500	23650	12750	18210	17795.02	0.67	-282	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1427	-61.54	2.95	12	0.17	-286.00	5976.00	26100	20240522	-32.57	7430	20231023	136.88	26100	-32.57	20240522	10710	64.33	20240215	26100	-32.57	20240522	7430	136.88	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
143	20240603	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-410	5	-2.25	145804630	8144	63.11	18000	18720	17700	23650	12750	18210	17903.32	0.67	-692	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1443	-62.24	2.98	12	0.10	-286.00	5976.00	26100	20240522	-31.80	7430	20231023	139.57	26100	-31.80	20240522	10710	66.20	20240215	26100	-31.80	20240522	7430	139.57	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
144	20240603	100758	57	100.00	KOSDAQ	제약	N	N	N	N	N	18170	-40	5	-0.22	45966650	2547	19.74	18000	18720	17850	23650	12750	18210	18047.37	0.67	-750	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1473	-63.53	3.04	12	0.03	-286.00	5976.00	26100	20240522	-30.38	7430	20231023	144.55	26100	-30.38	20240522	10710	69.65	20240215	26100	-30.38	20240522	7430	144.55	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N
145	20240603	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	90	2	0.49	21721370	1205	9.34	18000	18720	18000	23650	12750	18210	18026.03	0.67	-111	19143	18676	18393	17926	17643	18535	17785	41	5440	500	11290	10	1	8108834	1484	-63.99	3.06	12	0.01	-286.00	5976.00	26100	20240522	-29.89	7430	20231023	146.30	26100	-29.89	20240522	10710	70.87	20240215	26100	-29.89	20240522	7430	146.30	20231023	1.74	N	191420	500	40 억	54282	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History