KissMeData/206650/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

64 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	foreignNetBuyingQuantity	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	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	0	3	0.00	3914287990	327527	369.59	12040	12110	11760	15600	8400	12000	11951.03	5.11	0	-64457	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4378	-31.50	3.93	12	0.90	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.58	N	206650	500	182 억	1865206	N	N	280	N	N
3	20240628	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	0	3	0.00	3754760770	314207	354.56	12040	12110	11760	15600	8400	12000	11949.96	5.11	0	-61951	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4378	-31.50	3.93	12	0.86	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
4	20240628	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-100	5	-0.83	2272889740	189920	214.31	12040	12110	11760	15600	8400	12000	11967.62	5.11	0	-47710	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4342	-31.23	3.90	12	0.52	-381.00	3055.00	14500	20240408	-17.93	6260	20230726	90.10	14500	-17.93	20240408	10060	18.29	20240118	14500	-17.93	20240408	6260	90.10	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
5	20240628	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	20	2	0.17	834020590	69353	78.26	12040	12110	11960	15600	8400	12000	12025.73	5.11	0	-8559	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4385	-31.55	3.93	12	0.19	-381.00	3055.00	14500	20240408	-17.10	6260	20230726	92.01	14500	-17.10	20240408	10060	19.48	20240118	14500	-17.10	20240408	6260	92.01	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
6	20240628	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	30	2	0.25	702467090	58425	65.93	12040	12110	11960	15600	8400	12000	12023.40	5.11	0	-7643	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4389	-31.57	3.94	12	0.16	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
7	20240628	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	80	2	0.67	670103870	55734	62.89	12040	12110	11960	15600	8400	12000	12023.25	5.11	0	-7524	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4407	-31.71	3.95	12	0.15	-381.00	3055.00	14500	20240408	-16.69	6260	20230726	92.97	14500	-16.69	20240408	10060	20.08	20240118	14500	-16.69	20240408	6260	92.97	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
8	20240628	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	60	2	0.50	420707250	34973	39.46	12040	12110	11960	15600	8400	12000	12029.49	5.11	0	-5789	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4400	-31.65	3.95	12	0.10	-381.00	3055.00	14500	20240408	-16.83	6260	20230726	92.65	14500	-16.83	20240408	10060	19.88	20240118	14500	-16.83	20240408	6260	92.65	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
9	20240628	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-20	5	-0.17	61725790	5148	5.81	12040	12040	11970	15600	8400	12000	11990.25	5.11	0	-1210	12200	12100	12050	11950	11900	12075	11925	182	3600	500	8880	10	1	36484307	4371	-31.44	3.92	12	0.01	-381.00	3055.00	14500	20240408	-17.38	6260	20230726	91.37	14500	-17.38	20240408	10060	19.09	20240118	14500	-17.38	20240408	6260	91.37	20230726	1.58	N	206650	500	182 억	1865206	N	N	320	N	N
10	20240627	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-70	5	-0.58	1041656900	86546	44.69	12010	12150	12000	15690	8450	12070	12035.97	5.10	0	6188	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4378	-31.50	3.93	12	0.24	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.56	N	206650	500	182 억	1859165	N	N	320	N	N
11	20240627	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-40	5	-0.33	897488300	74543	38.49	12010	12150	12000	15690	8450	12070	12039.87	5.10	0	6464	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4389	-31.57	3.94	12	0.20	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
12	20240627	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-50	5	-0.41	566120720	47007	24.27	12010	12150	12000	15690	8450	12070	12043.33	5.10	0	-1372	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4385	-31.55	3.93	12	0.13	-381.00	3055.00	14500	20240408	-17.10	6260	20230726	92.01	14500	-17.10	20240408	10060	19.48	20240118	14500	-17.10	20240408	6260	92.01	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
13	20240627	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	-30	5	-0.25	330205130	27385	14.14	12010	12150	12010	15690	8450	12070	12057.88	5.10	0	-1204	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4393	-31.60	3.94	12	0.08	-381.00	3055.00	14500	20240408	-16.97	6260	20230726	92.33	14500	-16.97	20240408	10060	19.68	20240118	14500	-16.97	20240408	6260	92.33	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
14	20240627	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-20	5	-0.17	296668090	24604	12.70	12010	12150	12010	15690	8450	12070	12057.72	5.10	0	-1469	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4396	-31.63	3.94	12	0.07	-381.00	3055.00	14500	20240408	-16.90	6260	20230726	92.49	14500	-16.90	20240408	10060	19.78	20240118	14500	-16.90	20240408	6260	92.49	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
15	20240627	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	0	3	0.00	192346010	15931	8.23	12010	12150	12010	15690	8450	12070	12073.69	5.10	0	-1234	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4404	-31.68	3.95	12	0.04	-381.00	3055.00	14500	20240408	-16.76	6260	20230726	92.81	14500	-16.76	20240408	10060	19.98	20240118	14500	-16.76	20240408	6260	92.81	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
16	20240627	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	30	2	0.25	122947070	10177	5.26	12010	12150	12010	15690	8450	12070	12080.88	5.10	0	-568	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4415	-31.76	3.96	12	0.03	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
17	20240627	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	20	2	0.17	27449800	2277	1.18	12010	12090	12010	15690	8450	12070	12055.25	5.10	0	-1407	12383	12226	12093	11936	11803	12305	12015	182	3620	500	8930	10	1	36484307	4411	-31.73	3.96	12	0.01	-381.00	3055.00	14500	20240408	-16.62	6260	20230726	93.13	14500	-16.62	20240408	10060	20.18	20240118	14500	-16.62	20240408	6260	93.13	20230726	1.56	N	206650	500	182 억	1859165	N	N	959	N	N
18	20240626	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	40	2	0.33	2333254010	193483	92.99	12050	12250	11960	15630	8430	12030	12059.22	5.07	0	9791	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4404	-31.68	3.95	12	0.53	-381.00	3055.00	14500	20240408	-16.76	6260	20230726	92.81	14500	-16.76	20240408	10060	19.98	20240118	14500	-16.76	20240408	6260	92.81	20230726	1.60	N	206650	500	182 억	1849343	N	N	959	N	N
19	20240626	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-40	5	-0.33	2052522720	170156	81.78	12050	12250	11970	15630	8430	12030	12062.59	5.07	0	13427	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4374	-31.47	3.92	12	0.47	-381.00	3055.00	14500	20240408	-17.31	6260	20230726	91.53	14500	-17.31	20240408	10060	19.18	20240118	14500	-17.31	20240408	6260	91.53	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
20	20240626	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-20	5	-0.17	1945767350	161260	77.50	12050	12250	11970	15630	8430	12030	12066.03	5.07	0	14811	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4382	-31.52	3.93	12	0.44	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
21	20240626	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	0	3	0.00	1610340440	133310	64.07	12050	12250	11970	15630	8430	12030	12079.67	5.07	0	11998	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4389	-31.57	3.94	12	0.37	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
22	20240626	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	80	2	0.67	1480149880	122510	58.88	12050	12250	11970	15630	8430	12030	12081.87	5.07	0	10605	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4418	-31.78	3.96	12	0.34	-381.00	3055.00	14500	20240408	-16.48	6260	20230726	93.45	14500	-16.48	20240408	10060	20.38	20240118	14500	-16.48	20240408	6260	93.45	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
23	20240626	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	70	2	0.58	671427130	55724	26.78	12050	12200	11970	15630	8430	12030	12049.16	5.07	0	4875	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4415	-31.76	3.96	12	0.15	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
24	20240626	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	10	2	0.08	326888040	27194	13.07	12050	12200	11970	15630	8430	12030	12020.59	5.07	0	-2343	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4393	-31.60	3.94	12	0.07	-381.00	3055.00	14500	20240408	-16.97	6260	20230726	92.33	14500	-16.97	20240408	10060	19.68	20240118	14500	-16.97	20240408	6260	92.33	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
25	20240626	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	0	3	0.00	62233350	5188	2.49	12050	12100	11970	15630	8430	12030	11995.63	5.07	0	637	12336	12182	12076	11922	11816	12260	12000	182	3600	500	8900	10	1	36484307	4389	-31.57	3.94	12	0.01	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.60	N	206650	500	182 억	1849343	N	N	166	N	N
26	20240625	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	20	2	0.17	2494632780	207215	115.26	11990	12230	11970	15610	8410	12010	12038.88	5.12	-11091	-13138	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4389	-31.57	3.94	12	0.57	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.58	N	206650	500	182 억	1867439	N	N	166	N	N
27	20240625	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12090	80	2	0.67	2302663940	191288	106.40	11990	12230	11970	15610	8410	12010	12037.68	5.12	-11091	-20126	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4411	-31.73	3.96	12	0.52	-381.00	3055.00	14500	20240408	-16.62	6260	20230726	93.13	14500	-16.62	20240408	10060	20.18	20240118	14500	-16.62	20240408	6260	93.13	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
28	20240625	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	20	2	0.17	1840464920	152906	85.05	11990	12230	11970	15610	8410	12010	12036.58	5.12	-11091	-30145	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4389	-31.57	3.94	12	0.42	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
29	20240625	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-10	5	-0.08	1505874500	125035	69.55	11990	12230	11970	15610	8410	12010	12043.62	5.12	-11091	-28474	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4378	-31.50	3.93	12	0.34	-381.00	3055.00	14500	20240408	-17.24	6260	20230726	91.69	14500	-17.24	20240408	10060	19.28	20240118	14500	-17.24	20240408	6260	91.69	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
30	20240625	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	0	3	0.00	1027270640	85204	47.39	11990	12230	11970	15610	8410	12010	12056.60	5.12	-11091	-13494	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4382	-31.52	3.93	12	0.23	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
31	20240625	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	10	2	0.08	925957080	76756	42.70	11990	12230	11970	15610	8410	12010	12063.65	5.12	-11091	-11218	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4385	-31.55	3.93	12	0.21	-381.00	3055.00	14500	20240408	-17.10	6260	20230726	92.01	14500	-17.10	20240408	10060	19.48	20240118	14500	-17.10	20240408	6260	92.01	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
32	20240625	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	30	2	0.25	648281370	53639	29.84	11990	12230	11980	15610	8410	12010	12086.01	5.12	-11091	-3644	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4393	-31.60	3.94	12	0.15	-381.00	3055.00	14500	20240408	-16.97	6260	20230726	92.33	14500	-16.97	20240408	10060	19.68	20240118	14500	-16.97	20240408	6260	92.33	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
33	20240625	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12140	130	2	1.08	250751530	20736	11.53	11990	12200	11990	15610	8410	12010	12092.59	5.12	-11091	-1475	12383	12196	12043	11856	11703	12120	11780	182	3600	500	8880	10	1	36484307	4429	-31.86	3.97	12	0.06	-381.00	3055.00	14500	20240408	-16.28	6260	20230726	93.93	14500	-16.28	20240408	10060	20.68	20240118	14500	-16.28	20240408	6260	93.93	20230726	1.58	N	206650	500	182 억	1867439	N	N	321	N	N
34	20240624	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	12010	-190	5	-1.56	2147288040	178779	88.05	12200	12230	11890	15860	8540	12200	12010.85	5.05	0	6702	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4382	-31.52	3.93	12	0.49	-381.00	3055.00	14500	20240408	-17.17	6260	20230726	91.85	14500	-17.17	20240408	10060	19.38	20240118	14500	-17.17	20240408	6260	91.85	20230726	1.55	N	206650	500	182 억	1842966	N	N	321	N	N
35	20240624	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-210	5	-1.72	1954882440	162754	80.16	12200	12230	11890	15860	8540	12200	12011.26	5.05	0	6213	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4374	-31.47	3.92	12	0.45	-381.00	3055.00	14500	20240408	-17.31	6260	20230726	91.53	14500	-17.31	20240408	10060	19.18	20240118	14500	-17.31	20240408	6260	91.53	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
36	20240624	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-150	5	-1.23	1121331560	93051	45.83	12200	12230	11970	15860	8540	12200	12050.70	5.05	0	9592	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4396	-31.63	3.94	12	0.26	-381.00	3055.00	14500	20240408	-16.90	6260	20230726	92.49	14500	-16.90	20240408	10060	19.78	20240118	14500	-16.90	20240408	6260	92.49	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
37	20240624	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	-100	5	-0.82	865369400	71803	35.37	12200	12230	11970	15860	8540	12200	12051.97	5.05	0	8194	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4415	-31.76	3.96	12	0.20	-381.00	3055.00	14500	20240408	-16.55	6260	20230726	93.29	14500	-16.55	20240408	10060	20.28	20240118	14500	-16.55	20240408	6260	93.29	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
38	20240624	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12030	-170	5	-1.39	710172030	58931	29.03	12200	12230	11970	15860	8540	12200	12050.88	5.05	0	4144	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4389	-31.57	3.94	12	0.16	-381.00	3055.00	14500	20240408	-17.03	6260	20230726	92.17	14500	-17.03	20240408	10060	19.58	20240118	14500	-17.03	20240408	6260	92.17	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
39	20240624	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-220	5	-1.80	637160460	52857	26.03	12200	12230	11970	15860	8540	12200	12054.39	5.05	0	3836	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4371	-31.44	3.92	12	0.14	-381.00	3055.00	14500	20240408	-17.38	6260	20230726	91.37	14500	-17.38	20240408	10060	19.09	20240118	14500	-17.38	20240408	6260	91.37	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
40	20240624	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12060	-140	5	-1.15	329587820	27259	13.43	12200	12230	12000	15860	8540	12200	12090.93	5.05	0	2525	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4400	-31.65	3.95	12	0.07	-381.00	3055.00	14500	20240408	-16.83	6260	20230726	92.65	14500	-16.83	20240408	10060	19.88	20240118	14500	-16.83	20240408	6260	92.65	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
41	20240624	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	0	3	0.00	56399920	4626	2.28	12200	12230	12100	15860	8540	12200	12191.92	5.05	0	1022	12586	12392	12146	11952	11706	12270	11830	182	3660	500	9020	10	1	36484307	4451	-32.02	3.99	12	0.01	-381.00	3055.00	14500	20240408	-15.86	6260	20230726	94.89	14500	-15.86	20240408	10060	21.27	20240118	14500	-15.86	20240408	6260	94.89	20230726	1.55	N	206650	500	182 억	1842966	N	N	3898	N	N
42	20240621	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12200	-40	5	-0.33	2432774730	200168	142.86	12250	12340	11900	15910	8570	12240	12153.34	5.10	0	-16534	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4451	-32.02	3.99	12	0.55	-381.00	3055.00	14500	20240408	-15.86	6260	20230726	94.89	14500	-15.86	20240408	10060	21.27	20240118	14500	-15.86	20240408	6260	94.89	20230726	1.50	N	206650	500	182 억	1859741	N	N	3898	N	N
43	20240621	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12120	-120	5	-0.98	2132777100	175520	125.27	12250	12340	11900	15910	8570	12240	12151.19	5.10	0	-21542	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4422	-31.81	3.97	12	0.48	-381.00	3055.00	14500	20240408	-16.41	6260	20230726	93.61	14500	-16.41	20240408	10060	20.48	20240118	14500	-16.41	20240408	6260	93.61	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
44	20240621	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-110	5	-0.90	1515232550	124324	88.73	12250	12340	12100	15910	8570	12240	12187.77	5.10	0	-11666	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4426	-31.84	3.97	12	0.34	-381.00	3055.00	14500	20240408	-16.34	6260	20230726	93.77	14500	-16.34	20240408	10060	20.58	20240118	14500	-16.34	20240408	6260	93.77	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
45	20240621	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-70	5	-0.57	1076918040	88187	62.94	12250	12340	12150	15910	8570	12240	12211.76	5.10	0	-8665	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4440	-31.94	3.98	12	0.24	-381.00	3055.00	14500	20240408	-16.07	6260	20230726	94.41	14500	-16.07	20240408	10060	20.97	20240118	14500	-16.07	20240408	6260	94.41	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
46	20240621	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-70	5	-0.57	900607250	73703	52.60	12250	12340	12150	15910	8570	12240	12219.41	5.10	0	-6624	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4440	-31.94	3.98	12	0.20	-381.00	3055.00	14500	20240408	-16.07	6260	20230726	94.41	14500	-16.07	20240408	10060	20.97	20240118	14500	-16.07	20240408	6260	94.41	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
47	20240621	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-30	5	-0.25	735067660	60111	42.90	12250	12340	12150	15910	8570	12240	12228.50	5.10	0	-522	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4455	-32.05	4.00	12	0.16	-381.00	3055.00	14500	20240408	-15.79	6260	20230726	95.05	14500	-15.79	20240408	10060	21.37	20240118	14500	-15.79	20240408	6260	95.05	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
48	20240621	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-20	5	-0.16	515991790	42158	30.09	12250	12340	12150	15910	8570	12240	12239.48	5.10	0	1823	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4458	-32.07	4.00	12	0.12	-381.00	3055.00	14500	20240408	-15.72	6260	20230726	95.21	14500	-15.72	20240408	10060	21.47	20240118	14500	-15.72	20240408	6260	95.21	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
49	20240621	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	20	2	0.16	47937730	3907	2.79	12250	12310	12220	15910	8570	12240	12269.70	5.10	0	-346	12853	12546	12383	12076	11913	12465	11995	182	3670	500	9050	10	1	36484307	4473	-32.18	4.01	12	0.01	-381.00	3055.00	14500	20240408	-15.45	6260	20230726	95.85	14500	-15.45	20240408	10060	21.87	20240118	14500	-15.45	20240408	6260	95.85	20230726	1.50	N	206650	500	182 억	1859741	N	N	1374	N	N
50	20240620	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-280	5	-2.24	1703608490	138006	66.64	12690	12690	12220	16270	8770	12520	12345.15	5.24	0	-50719	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4466	-32.13	4.01	12	0.38	-381.00	3055.00	14500	20240408	-15.59	6260	20230726	95.53	14500	-15.59	20240408	10060	21.67	20240118	14500	-15.59	20240408	6260	95.53	20230726	1.48	N	206650	500	182 억	1910144	N	N	1374	N	N
51	20240620	150910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-240	5	-1.92	1572846560	127355	61.49	12690	12690	12220	16270	8770	12520	12350.10	5.24	0	-47483	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4480	-32.23	4.02	12	0.35	-381.00	3055.00	14500	20240408	-15.31	6260	20230726	96.17	14500	-15.31	20240408	10060	22.07	20240118	14500	-15.31	20240408	6260	96.17	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
52	20240620	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-270	5	-2.16	1314300550	106227	51.29	12690	12690	12240	16270	8770	12520	12372.57	5.24	0	-41761	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4469	-32.15	4.01	12	0.29	-381.00	3055.00	14500	20240408	-15.52	6260	20230726	95.69	14500	-15.52	20240408	10060	21.77	20240118	14500	-15.52	20240408	6260	95.69	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
53	20240620	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	-200	5	-1.60	974851510	78572	37.94	12690	12690	12270	16270	8770	12520	12407.11	5.24	0	-32369	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4495	-32.34	4.03	12	0.22	-381.00	3055.00	14500	20240408	-15.03	6260	20230726	96.81	14500	-15.03	20240408	10060	22.47	20240118	14500	-15.03	20240408	6260	96.81	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
54	20240620	120909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-180	5	-1.44	778816430	62648	30.25	12690	12690	12340	16270	8770	12520	12431.62	5.24	0	-20648	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4502	-32.39	4.04	12	0.17	-381.00	3055.00	14500	20240408	-14.90	6260	20230726	97.12	14500	-14.90	20240408	10060	22.66	20240118	14500	-14.90	20240408	6260	97.12	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
55	20240620	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-120	5	-0.96	507537080	40716	19.66	12690	12690	12350	16270	8770	12520	12465.30	5.24	0	-5346	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4524	-32.55	4.06	12	0.11	-381.00	3055.00	14500	20240408	-14.48	6260	20230726	98.08	14500	-14.48	20240408	10060	23.26	20240118	14500	-14.48	20240408	6260	98.08	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
56	20240620	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	-50	5	-0.40	325935040	26096	12.60	12690	12690	12350	16270	8770	12520	12489.85	5.24	0	-6493	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4550	-32.73	4.08	12	0.07	-381.00	3055.00	14500	20240408	-14.00	6260	20230726	99.20	14500	-14.00	20240408	10060	23.96	20240118	14500	-14.00	20240408	6260	99.20	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
57	20240620	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	-50	5	-0.40	124843910	9985	4.82	12690	12690	12350	16270	8770	12520	12503.15	5.24	0	-3520	13173	12846	12673	12346	12173	12760	12260	182	3750	500	9260	10	1	36484307	4550	-32.73	4.08	12	0.03	-381.00	3055.00	14500	20240408	-14.00	6260	20230726	99.20	14500	-14.00	20240408	10060	23.96	20240118	14500	-14.00	20240408	6260	99.20	20230726	1.48	N	206650	500	182 억	1910144	N	N	1895	N	N
58	20240619	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	-360	5	-2.80	2613724720	206747	70.39	13000	13000	12500	16740	9020	12880	12642.30	5.43	0	-71753	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4568	-32.86	4.10	12	0.57	-381.00	3055.00	14500	20240408	-13.66	6260	20230726	100.00	14500	-13.66	20240408	10060	24.45	20240118	14500	-13.66	20240408	6260	100.00	20230726	1.51	N	206650	500	182 억	1980166	N	N	1895	N	N
59	20240619	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12560	-320	5	-2.48	2507164920	198239	67.49	13000	13000	12500	16740	9020	12880	12647.18	5.43	0	-68057	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4582	-32.97	4.11	12	0.54	-381.00	3055.00	14500	20240408	-13.38	6260	20230726	100.64	14500	-13.38	20240408	10060	24.85	20240118	14500	-13.38	20240408	6260	100.64	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
60	20240619	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-250	5	-1.94	1995824530	157528	53.63	13000	13000	12550	16740	9020	12880	12669.65	5.43	0	-51559	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4608	-33.15	4.13	12	0.43	-381.00	3055.00	14500	20240408	-12.90	6260	20230726	101.76	14500	-12.90	20240408	10060	25.55	20240118	14500	-12.90	20240408	6260	101.76	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
61	20240619	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	12610	-270	5	-2.10	1914203110	151059	51.43	13000	13000	12550	16740	9020	12880	12671.89	5.43	0	-49441	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4601	-33.10	4.13	12	0.41	-381.00	3055.00	14500	20240408	-13.03	6260	20230726	101.44	14500	-13.03	20240408	10060	25.35	20240118	14500	-13.03	20240408	6260	101.44	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
62	20240619	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12560	-320	5	-2.48	1669395440	131626	44.81	13000	13000	12550	16740	9020	12880	12682.87	5.43	0	-45658	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4582	-32.97	4.11	12	0.36	-381.00	3055.00	14500	20240408	-13.38	6260	20230726	100.64	14500	-13.38	20240408	10060	24.85	20240118	14500	-13.38	20240408	6260	100.64	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
63	20240619	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-110	5	-0.85	1127530340	88760	30.22	13000	13000	12600	16740	9020	12880	12703.14	5.43	0	-22202	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4659	-33.52	4.18	12	0.24	-381.00	3055.00	14500	20240408	-11.93	6260	20230726	103.99	14500	-11.93	20240408	10060	26.94	20240118	14500	-11.93	20240408	6260	103.99	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
64	20240619	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-210	5	-1.63	688256680	54039	18.40	13000	13000	12670	16740	9020	12880	12736.30	5.43	0	-17525	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4623	-33.25	4.15	12	0.15	-381.00	3055.00	14500	20240408	-12.62	6260	20230726	102.40	14500	-12.62	20240408	10060	25.94	20240118	14500	-12.62	20240408	6260	102.40	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
65	20240619	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-20	5	-0.16	89920120	6989	2.38	13000	13000	12770	16740	9020	12880	12865.95	5.43	0	136	13353	13116	12783	12546	12213	13235	12665	182	3860	500	9530	10	1	36484307	4692	-33.75	4.21	12	0.02	-381.00	3055.00	14500	20240408	-11.31	6260	20230726	105.43	14500	-11.31	20240408	10060	27.83	20240118	14500	-11.31	20240408	6260	105.43	20230726	1.51	N	206650	500	182 억	1980166	N	N	4244	N	N
66	20240618	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	140	2	1.10	3742802660	293353	99.60	12760	13020	12450	16560	8920	12740	12758.31	5.59	0	13661	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4699	-33.81	4.22	12	0.80	-381.00	3055.00	14500	20240408	-11.17	6260	20230726	105.75	14500	-11.17	20240408	10060	28.03	20240118	14500	-11.17	20240408	6260	105.75	20230726	1.53	N	206650	500	182 억	2037652	N	N	4244	N	N
67	20240618	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	12980	240	2	1.88	3380775940	265319	90.08	12760	13020	12450	16560	8920	12740	12742.31	5.59	0	19733	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4736	-34.07	4.25	12	0.73	-381.00	3055.00	14500	20240408	-10.48	6260	20230726	107.35	14500	-10.48	20240408	10060	29.03	20240118	14500	-10.48	20240408	6260	107.35	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
68	20240618	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12740	0	3	0.00	2210210440	174639	59.29	12760	12830	12450	16560	8920	12740	12655.88	5.59	0	11306	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4648	-33.44	4.17	12	0.48	-381.00	3055.00	14500	20240408	-12.14	6260	20230726	103.51	14500	-12.14	20240408	10060	26.64	20240118	14500	-12.14	20240408	6260	103.51	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
69	20240618	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-30	5	-0.24	1814802860	143515	48.73	12760	12830	12450	16560	8920	12740	12645.39	5.59	0	-2031	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4637	-33.36	4.16	12	0.39	-381.00	3055.00	14500	20240408	-12.34	6260	20230726	103.04	14500	-12.34	20240408	10060	26.34	20240118	14500	-12.34	20240408	6260	103.04	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
70	20240618	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12740	0	3	0.00	1463318570	115899	39.35	12760	12830	12450	16560	8920	12740	12625.81	5.59	0	-12602	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4648	-33.44	4.17	12	0.32	-381.00	3055.00	14500	20240408	-12.14	6260	20230726	103.51	14500	-12.14	20240408	10060	26.64	20240118	14500	-12.14	20240408	6260	103.51	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
71	20240618	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	-190	5	-1.49	1009713190	79796	27.09	12760	12830	12500	16560	8920	12740	12653.68	5.59	0	-18318	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4579	-32.94	4.11	12	0.22	-381.00	3055.00	14500	20240408	-13.45	6260	20230726	100.48	14500	-13.45	20240408	10060	24.75	20240118	14500	-13.45	20240408	6260	100.48	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
72	20240618	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	50	2	0.39	739990430	58493	19.86	12760	12830	12500	16560	8920	12740	12650.92	5.59	0	-9824	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4666	-33.57	4.19	12	0.16	-381.00	3055.00	14500	20240408	-11.79	6260	20230726	104.31	14500	-11.79	20240408	10060	27.14	20240118	14500	-11.79	20240408	6260	104.31	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
73	20240618	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-30	5	-0.24	88162860	6928	2.35	12760	12770	12650	16560	8920	12740	12725.59	5.59	0	-3027	13306	13022	12676	12392	12046	12850	12220	182	3820	500	9420	10	1	36484307	4637	-33.36	4.16	12	0.02	-381.00	3055.00	14500	20240408	-12.34	6260	20230726	103.04	14500	-12.34	20240408	10060	26.34	20240118	14500	-12.34	20240408	6260	103.04	20230726	1.53	N	206650	500	182 억	2037652	N	N	4520	N	N
74	20240617	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12740	-70	5	-0.55	3727996350	293677	79.44	12810	12960	12330	16650	8970	12810	12694.17	5.72	0	28294	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4648	-33.44	4.17	12	0.80	-381.00	3055.00	14500	20240408	-12.14	6260	20230726	103.51	14500	-12.14	20240408	10060	26.64	20240118	14500	-12.14	20240408	6260	103.51	20230726	1.53	N	206650	500	182 억	2086154	N	N	4520	N	N
75	20240617	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	10	2	0.08	3548376090	279641	75.65	12810	12960	12330	16650	8970	12810	12689.04	5.72	0	23828	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4677	-33.65	4.20	12	0.77	-381.00	3055.00	14500	20240408	-11.59	6260	20230726	104.79	14500	-11.59	20240408	10060	27.44	20240118	14500	-11.59	20240408	6260	104.79	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
76	20240617	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	120	2	0.94	3125845090	246741	66.75	12810	12960	12330	16650	8970	12810	12668.53	5.72	0	17808	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4717	-33.94	4.23	12	0.68	-381.00	3055.00	14500	20240408	-10.83	6260	20230726	106.55	14500	-10.83	20240408	10060	28.53	20240118	14500	-10.83	20240408	6260	106.55	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
77	20240617	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	70	2	0.55	2585986530	204989	55.45	12810	12940	12330	16650	8970	12810	12615.25	5.72	0	16185	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4699	-33.81	4.22	12	0.56	-381.00	3055.00	14500	20240408	-11.17	6260	20230726	105.75	14500	-11.17	20240408	10060	28.03	20240118	14500	-11.17	20240408	6260	105.75	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
78	20240617	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	70	2	0.55	2182610070	173715	46.99	12810	12910	12330	16650	8970	12810	12564.32	5.72	0	1209	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4699	-33.81	4.22	12	0.48	-381.00	3055.00	14500	20240408	-11.17	6260	20230726	105.75	14500	-11.17	20240408	10060	28.03	20240118	14500	-11.17	20240408	6260	105.75	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
79	20240617	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	12480	-330	5	-2.58	1459633620	117027	31.66	12810	12810	12330	16650	8970	12810	12472.62	5.72	0	-26370	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4553	-32.76	4.09	12	0.32	-381.00	3055.00	14500	20240408	-13.93	6260	20230726	99.36	14500	-13.93	20240408	10060	24.06	20240118	14500	-13.93	20240408	6260	99.36	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
80	20240617	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	-400	5	-3.12	1060135090	84782	22.93	12810	12810	12350	16650	8970	12810	12504.25	5.72	0	-15807	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4528	-32.57	4.06	12	0.23	-381.00	3055.00	14500	20240408	-14.41	6260	20230726	98.24	14500	-14.41	20240408	10060	23.36	20240118	14500	-14.41	20240408	6260	98.24	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
81	20240617	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-160	5	-1.25	146066810	11477	3.10	12810	12810	12600	16650	8970	12810	12726.92	5.72	0	-3741	13563	13186	12663	12286	11763	13375	12475	182	3840	500	9470	10	1	36484307	4615	-33.20	4.14	12	0.03	-381.00	3055.00	14500	20240408	-12.76	6260	20230726	102.08	14500	-12.76	20240408	10060	25.75	20240118	14500	-12.76	20240408	6260	102.08	20230726	1.53	N	206650	500	182 억	2086154	N	N	3841	N	N
82	20240614	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	520	2	4.23	4633518710	367034	182.04	12300	13040	12140	15970	8610	12290	12624.18	5.77	0	65460	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4674	-33.62	4.19	12	1.01	-381.00	3055.00	14500	20240408	-11.66	6260	20230726	104.63	14500	-11.66	20240408	10060	27.34	20240118	14500	-11.66	20240408	6260	104.63	20230726	1.51	N	206650	500	182 억	2103709	N	N	3841	N	N
83	20240614	150737	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	580	2	4.72	4470583840	354333	175.74	12300	13040	12140	15970	8610	12290	12616.90	5.77	0	63652	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4696	-33.78	4.21	12	0.97	-381.00	3055.00	14500	20240408	-11.24	6260	20230726	105.59	14500	-11.24	20240408	10060	27.93	20240118	14500	-11.24	20240408	6260	105.59	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
84	20240614	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	660	2	5.37	3572172570	284825	141.26	12300	12950	12140	15970	8610	12290	12541.64	5.77	0	56224	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4725	-33.99	4.24	12	0.78	-381.00	3055.00	14500	20240408	-10.69	6260	20230726	106.87	14500	-10.69	20240408	10060	28.73	20240118	14500	-10.69	20240408	6260	106.87	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
85	20240614	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	510	2	4.15	3049489390	244273	121.15	12300	12910	12140	15970	8610	12290	12483.94	5.77	0	49805	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4670	-33.60	4.19	12	0.67	-381.00	3055.00	14500	20240408	-11.72	6260	20230726	104.47	14500	-11.72	20240408	10060	27.24	20240118	14500	-11.72	20240408	6260	104.47	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
86	20240614	120740	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	390	2	3.17	2239291640	180830	89.69	12300	12700	12140	15970	8610	12290	12383.41	5.77	0	38566	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4626	-33.28	4.15	12	0.50	-381.00	3055.00	14500	20240408	-12.55	6260	20230726	102.56	14500	-12.55	20240408	10060	26.04	20240118	14500	-12.55	20240408	6260	102.56	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
87	20240614	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	80	2	0.65	992903550	81296	40.32	12300	12390	12140	15970	8610	12290	12213.44	5.77	0	12391	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4513	-32.47	4.05	12	0.22	-381.00	3055.00	14500	20240408	-14.69	6260	20230726	97.60	14500	-14.69	20240408	10060	22.96	20240118	14500	-14.69	20240408	6260	97.60	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
88	20240614	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-120	5	-0.98	603456720	49420	24.51	12300	12340	12140	15970	8610	12290	12210.78	5.77	0	-2750	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4440	-31.94	3.98	12	0.14	-381.00	3055.00	14500	20240408	-16.07	6260	20230726	94.41	14500	-16.07	20240408	10060	20.97	20240118	14500	-16.07	20240408	6260	94.41	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
89	20240614	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-20	5	-0.16	83818200	6830	3.39	12300	12340	12210	15970	8610	12290	12272.06	5.77	0	-4990	12730	12510	12330	12110	11930	12420	12020	182	3680	500	9090	10	1	36484307	4477	-32.20	4.02	12	0.02	-381.00	3055.00	14500	20240408	-15.38	6260	20230726	96.01	14500	-15.38	20240408	10060	21.97	20240118	14500	-15.38	20240408	6260	96.01	20230726	1.51	N	206650	500	182 억	2103709	N	N	733	N	N
90	20240613	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-120	5	-0.97	2470834170	200879	84.00	12470	12550	12150	16130	8690	12410	12300.16	5.81	0	-13698	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4484	-32.26	4.02	12	0.55	-381.00	3055.00	14500	20240408	-15.24	6260	20230726	96.33	14500	-15.24	20240408	10060	22.17	20240118	14500	-15.24	20240408	6260	96.33	20230726	1.51	N	206650	500	182 억	2119257	N	N	733	N	N
91	20240613	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-170	5	-1.37	2271218110	184649	77.21	12470	12550	12150	16130	8690	12410	12300.19	5.81	0	-12340	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4466	-32.13	4.01	12	0.51	-381.00	3055.00	14500	20240408	-15.59	6260	20230726	95.53	14500	-15.59	20240408	10060	21.67	20240118	14500	-15.59	20240408	6260	95.53	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
92	20240613	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-240	5	-1.93	1925574230	156427	65.41	12470	12550	12150	16130	8690	12410	12309.73	5.81	0	-13344	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4440	-31.94	3.98	12	0.43	-381.00	3055.00	14500	20240408	-16.07	6260	20230726	94.41	14500	-16.07	20240408	10060	20.97	20240118	14500	-16.07	20240408	6260	94.41	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
93	20240613	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-150	5	-1.21	1507285530	122110	51.06	12470	12550	12220	16130	8690	12410	12343.67	5.81	0	-5578	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4473	-32.18	4.01	12	0.33	-381.00	3055.00	14500	20240408	-15.45	6260	20230726	95.85	14500	-15.45	20240408	10060	21.87	20240118	14500	-15.45	20240408	6260	95.85	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
94	20240613	120835	57	100.00	KOSDAQ	제약	N	N	N	N	N	12290	-120	5	-0.97	1228820610	99391	41.56	12470	12550	12240	16130	8690	12410	12363.50	5.81	0	-3548	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4484	-32.26	4.02	12	0.27	-381.00	3055.00	14500	20240408	-15.24	6260	20230726	96.33	14500	-15.24	20240408	10060	22.17	20240118	14500	-15.24	20240408	6260	96.33	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
95	20240613	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	-110	5	-0.89	988557770	79800	33.37	12470	12550	12250	16130	8690	12410	12387.94	5.81	0	-398	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4488	-32.28	4.03	12	0.22	-381.00	3055.00	14500	20240408	-15.17	6260	20230726	96.49	14500	-15.17	20240408	10060	22.27	20240118	14500	-15.17	20240408	6260	96.49	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
96	20240613	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-10	5	-0.08	535923540	43076	18.01	12470	12550	12370	16130	8690	12410	12441.35	5.81	0	-1321	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4524	-32.55	4.06	12	0.12	-381.00	3055.00	14500	20240408	-14.48	6260	20230726	98.08	14500	-14.48	20240408	10060	23.26	20240118	14500	-14.48	20240408	6260	98.08	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
97	20240613	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	60	2	0.48	110916150	8897	3.72	12470	12480	12420	16130	8690	12410	12466.69	5.81	0	135	13050	12730	12560	12240	12070	12645	12155	182	3720	500	9180	10	1	36484307	4550	-32.73	4.08	12	0.02	-381.00	3055.00	14500	20240408	-14.00	6260	20230726	99.20	14500	-14.00	20240408	10060	23.96	20240118	14500	-14.00	20240408	6260	99.20	20230726	1.51	N	206650	500	182 억	2119257	N	N	343	N	N
98	20240612	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	12410	-70	5	-0.56	2993916200	238380	128.07	12700	12880	12390	16220	8740	12480	12559.74	5.82	0	-5470	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4528	-32.57	4.06	12	0.65	-381.00	3055.00	14500	20240408	-14.41	6260	20230726	98.24	14500	-14.41	20240408	10060	23.36	20240118	14500	-14.41	20240408	6260	98.24	20230726	1.50	N	206650	500	182 억	2124451	N	N	343	N	N
99	20240612	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-60	5	-0.48	2636556430	209568	112.59	12700	12880	12400	16220	8740	12480	12580.91	5.82	0	-6619	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4531	-32.60	4.07	12	0.57	-381.00	3055.00	14500	20240408	-14.34	6260	20230726	98.40	14500	-14.34	20240408	10060	23.46	20240118	14500	-14.34	20240408	6260	98.40	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
100	20240612	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-60	5	-0.48	2345203090	186128	99.99	12700	12880	12400	16220	8740	12480	12599.95	5.82	0	-3909	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4531	-32.60	4.07	12	0.51	-381.00	3055.00	14500	20240408	-14.34	6260	20230726	98.40	14500	-14.34	20240408	10060	23.46	20240118	14500	-14.34	20240408	6260	98.40	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
101	20240612	130827	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	10	2	0.08	2098105940	166277	89.33	12700	12880	12400	16220	8740	12480	12618.14	5.82	0	7140	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4557	-32.78	4.09	12	0.46	-381.00	3055.00	14500	20240408	-13.86	6260	20230726	99.52	14500	-13.86	20240408	10060	24.16	20240118	14500	-13.86	20240408	6260	99.52	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
102	20240612	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	20	2	0.16	1944035300	153937	82.70	12700	12880	12400	16220	8740	12480	12628.77	5.82	0	9486	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4561	-32.81	4.09	12	0.42	-381.00	3055.00	14500	20240408	-13.79	6260	20230726	99.68	14500	-13.79	20240408	10060	24.25	20240118	14500	-13.79	20240408	6260	99.68	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
103	20240612	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-40	5	-0.32	1836113590	145288	78.05	12700	12880	12400	16220	8740	12480	12637.75	5.82	0	11392	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4539	-32.65	4.07	12	0.40	-381.00	3055.00	14500	20240408	-14.21	6260	20230726	98.72	14500	-14.21	20240408	10060	23.66	20240118	14500	-14.21	20240408	6260	98.72	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
104	20240612	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	12610	130	2	1.04	1246962640	98065	52.68	12700	12880	12560	16220	8740	12480	12715.67	5.82	0	19813	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4601	-33.10	4.13	12	0.27	-381.00	3055.00	14500	20240408	-13.03	6260	20230726	101.44	14500	-13.03	20240408	10060	25.35	20240118	14500	-13.03	20240408	6260	101.44	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
105	20240612	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	270	2	2.16	388598050	30457	16.36	12700	12840	12650	16220	8740	12480	12758.91	5.82	0	9286	12980	12730	12590	12340	12200	12660	12270	182	3740	500	9230	10	1	36484307	4652	-33.46	4.17	12	0.08	-381.00	3055.00	14500	20240408	-12.07	6260	20230726	103.67	14500	-12.07	20240408	10060	26.74	20240118	14500	-12.07	20240408	6260	103.67	20230726	1.50	N	206650	500	182 억	2124451	N	N	1003	N	N
106	20240610	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	12830	-260	5	-1.99	2736976070	213317	150.06	13080	13090	12670	17010	9170	13090	12830.51	5.92	0	-17860	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4681	-33.67	4.20	12	0.58	-381.00	3055.00	14500	20240408	-11.52	6260	20230726	104.95	14500	-11.52	20240408	10060	27.53	20240118	14500	-11.52	20240408	6260	104.95	20230726	1.50	N	206650	500	182 억	2161366	N	N	158	N	N
107	20240610	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-380	5	-2.90	2526901930	196852	138.48	13080	13090	12700	17010	9170	13090	12836.51	5.92	0	-13760	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4637	-33.36	4.16	12	0.54	-381.00	3055.00	14500	20240408	-12.34	6260	20230726	103.04	14500	-12.34	20240408	10060	26.34	20240118	14500	-12.34	20240408	6260	103.04	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
108	20240610	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-290	5	-2.22	2084788700	162147	114.06	13080	13090	12720	17010	9170	13090	12857.34	5.92	0	-7303	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4670	-33.60	4.19	12	0.44	-381.00	3055.00	14500	20240408	-11.72	6260	20230726	104.47	14500	-11.72	20240408	10060	27.24	20240118	14500	-11.72	20240408	6260	104.47	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
109	20240610	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	-300	5	-2.29	1708220480	132634	93.30	13080	13090	12770	17010	9170	13090	12879.14	5.92	0	-1273	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4666	-33.57	4.19	12	0.36	-381.00	3055.00	14500	20240408	-11.79	6260	20230726	104.31	14500	-11.79	20240408	10060	27.14	20240118	14500	-11.79	20240408	6260	104.31	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
110	20240610	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	12830	-260	5	-1.99	1335592860	103514	72.82	13080	13090	12810	17010	9170	13090	12902.46	5.92	0	4719	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4681	-33.67	4.20	12	0.28	-381.00	3055.00	14500	20240408	-11.52	6260	20230726	104.95	14500	-11.52	20240408	10060	27.53	20240118	14500	-11.52	20240408	6260	104.95	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
111	20240610	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	12980	-110	5	-0.84	1051739520	81437	57.29	13080	13090	12810	17010	9170	13090	12914.68	5.92	0	2543	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4736	-34.07	4.25	12	0.22	-381.00	3055.00	14500	20240408	-10.48	6260	20230726	107.35	14500	-10.48	20240408	10060	29.03	20240118	14500	-10.48	20240408	6260	107.35	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
112	20240610	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-220	5	-1.68	695580070	53764	37.82	13080	13090	12830	17010	9170	13090	12937.54	5.92	0	528	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4696	-33.78	4.21	12	0.15	-381.00	3055.00	14500	20240408	-11.24	6260	20230726	105.59	14500	-11.24	20240408	10060	27.93	20240118	14500	-11.24	20240408	6260	105.59	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
113	20240610	090826	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-90	5	-0.69	126537270	9724	6.84	13080	13090	12960	17010	9170	13090	13012.57	5.92	0	-852	13390	13240	13100	12950	12810	13170	12880	182	3920	500	9680	10	1	36484307	4743	-34.12	4.26	12	0.03	-381.00	3055.00	14500	20240408	-10.34	6260	20230726	107.67	14500	-10.34	20240408	10060	29.22	20240118	14500	-10.34	20240408	6260	107.67	20230726	1.50	N	206650	500	182 억	2161366	N	N	8024	N	N
114	20240607	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-150	5	-1.13	1842471720	140925	79.16	13150	13250	12960	17210	9270	13240	13074.08	5.91	0	5260	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4776	-34.36	4.28	12	0.39	-381.00	3055.00	14500	20240408	-9.72	6260	20230726	109.11	14500	-9.72	20240408	10060	30.12	20240118	14500	-9.72	20240408	6260	109.11	20230726	1.51	N	206650	500	182 억	2155685	N	N	8024	N	N
115	20240607	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	-180	5	-1.36	1764597660	134970	75.81	13150	13250	12960	17210	9270	13240	13074.00	5.91	0	5936	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4765	-34.28	4.27	12	0.37	-381.00	3055.00	14500	20240408	-9.93	6260	20230726	108.63	14500	-9.93	20240408	10060	29.82	20240118	14500	-9.93	20240408	6260	108.63	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
116	20240607	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-150	5	-1.13	1553953910	118845	66.75	13150	13250	12960	17210	9270	13240	13075.47	5.91	0	2018	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4776	-34.36	4.28	12	0.33	-381.00	3055.00	14500	20240408	-9.72	6260	20230726	109.11	14500	-9.72	20240408	10060	30.12	20240118	14500	-9.72	20240408	6260	109.11	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
117	20240607	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-160	5	-1.21	1260097320	96355	54.12	13150	13250	12960	17210	9270	13240	13077.65	5.91	0	1487	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4772	-34.33	4.28	12	0.26	-381.00	3055.00	14500	20240408	-9.79	6260	20230726	108.95	14500	-9.79	20240408	10060	30.02	20240118	14500	-9.79	20240408	6260	108.95	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
118	20240607	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-190	5	-1.44	1150944730	88010	49.43	13150	13250	12960	17210	9270	13240	13077.43	5.91	0	268	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4761	-34.25	4.27	12	0.24	-381.00	3055.00	14500	20240408	-10.00	6260	20230726	108.47	14500	-10.00	20240408	10060	29.72	20240118	14500	-10.00	20240408	6260	108.47	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
119	20240607	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-140	5	-1.06	989949230	75691	42.51	13150	13250	12960	17210	9270	13240	13078.82	5.91	0	-2842	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4779	-34.38	4.29	12	0.21	-381.00	3055.00	14500	20240408	-9.66	6260	20230726	109.27	14500	-9.66	20240408	10060	30.22	20240118	14500	-9.66	20240408	6260	109.27	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
120	20240607	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-110	5	-0.83	766642180	58631	32.93	13150	13250	12960	17210	9270	13240	13075.71	5.91	0	-78	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4790	-34.46	4.30	12	0.16	-381.00	3055.00	14500	20240408	-9.45	6260	20230726	109.74	14500	-9.45	20240408	10060	30.52	20240118	14500	-9.45	20240408	6260	109.74	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
121	20240607	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	-80	5	-0.60	151406070	11492	6.45	13150	13250	13100	17210	9270	13240	13174.90	5.91	0	6367	13693	13466	13213	12986	12733	13340	12860	182	3970	500	9790	10	1	36484307	4801	-34.54	4.31	12	0.03	-381.00	3055.00	14500	20240408	-9.24	6260	20230726	110.22	14500	-9.24	20240408	10060	30.82	20240118	14500	-9.24	20240408	6260	110.22	20230726	1.51	N	206650	500	182 억	2155685	N	N	385	N	N
122	20240605	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	-160	5	-1.19	2341866910	177660	106.56	13400	13440	12960	17420	9380	13400	13181.68	5.83	0	27773	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4831	-34.75	4.33	12	0.49	-381.00	3055.00	14500	20240408	-8.69	6260	20230726	111.50	14500	-8.69	20240408	10060	31.61	20240118	14500	-8.69	20240408	6260	111.50	20230726	1.51	N	206650	500	182 억	2126885	N	N	385	N	N
123	20240605	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	-130	5	-0.97	2171204090	164779	98.84	13400	13440	12960	17420	9380	13400	13176.46	5.83	0	25226	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4841	-34.83	4.34	12	0.45	-381.00	3055.00	14500	20240408	-8.48	6260	20230726	111.98	14500	-8.48	20240408	10060	31.91	20240118	14500	-8.48	20240408	6260	111.98	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
124	20240605	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-220	5	-1.64	1744098490	132668	79.58	13400	13400	12960	17420	9380	13400	13146.34	5.83	0	29347	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4809	-34.59	4.31	12	0.36	-381.00	3055.00	14500	20240408	-9.10	6260	20230726	110.54	14500	-9.10	20240408	10060	31.01	20240118	14500	-9.10	20240408	6260	110.54	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
125	20240605	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-210	5	-1.57	1610394300	122542	73.50	13400	13400	12960	17420	9380	13400	13141.57	5.83	0	26135	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4812	-34.62	4.32	12	0.34	-381.00	3055.00	14500	20240408	-9.03	6260	20230726	110.70	14500	-9.03	20240408	10060	31.11	20240118	14500	-9.03	20240408	6260	110.70	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
126	20240605	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-250	5	-1.87	1409640330	107358	64.40	13400	13400	12960	17420	9380	13400	13130.28	5.83	0	23228	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4798	-34.51	4.30	12	0.29	-381.00	3055.00	14500	20240408	-9.31	6260	20230726	110.06	14500	-9.31	20240408	10060	30.72	20240118	14500	-9.31	20240408	6260	110.06	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
127	20240605	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-280	5	-2.09	1321535540	100642	60.37	13400	13400	12960	17420	9380	13400	13131.05	5.83	0	21389	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4787	-34.44	4.29	12	0.28	-381.00	3055.00	14500	20240408	-9.52	6260	20230726	109.58	14500	-9.52	20240408	10060	30.42	20240118	14500	-9.52	20240408	6260	109.58	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
128	20240605	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-210	5	-1.57	1076458630	81990	49.18	13400	13400	12960	17420	9380	13400	13129.15	5.83	0	15245	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4812	-34.62	4.32	12	0.22	-381.00	3055.00	14500	20240408	-9.03	6260	20230726	110.70	14500	-9.03	20240408	10060	31.11	20240118	14500	-9.03	20240408	6260	110.70	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
129	20240605	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-60	5	-0.45	73227830	5479	3.29	13400	13400	13300	17420	9380	13400	13365.18	5.83	0	355	13900	13650	13500	13250	13100	13575	13175	182	4020	500	9910	10	1	36484307	4867	-35.01	4.37	12	0.02	-381.00	3055.00	14500	20240408	-8.00	6260	20230726	113.10	14500	-8.00	20240408	10060	32.60	20240118	14500	-8.00	20240408	6260	113.10	20230726	1.51	N	206650	500	182 억	2126885	N	N	1284	N	N
130	20240604	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	-230	5	-1.69	2223300800	164084	58.90	13500	13750	13350	17710	9550	13630	13549.78	5.77	0	19594	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4889	-35.17	4.39	12	0.45	-381.00	3055.00	14500	20240408	-7.59	6260	20230726	114.06	14500	-7.59	20240408	10060	33.20	20240118	14500	-7.59	20240408	6260	114.06	20230726	1.52	N	206650	500	182 억	2105876	N	N	1284	N	N
131	20240604	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	-210	5	-1.54	2131955030	157275	56.45	13500	13750	13350	17710	9550	13630	13555.59	5.77	0	18645	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4896	-35.22	4.39	12	0.43	-381.00	3055.00	14500	20240408	-7.45	6260	20230726	114.38	14500	-7.45	20240408	10060	33.40	20240118	14500	-7.45	20240408	6260	114.38	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
132	20240604	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	-130	5	-0.95	1750741880	128935	46.28	13500	13750	13470	17710	9550	13630	13578.48	5.77	0	25023	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4925	-35.43	4.42	12	0.35	-381.00	3055.00	14500	20240408	-6.90	6260	20230726	115.65	14500	-6.90	20240408	10060	34.19	20240118	14500	-6.90	20240408	6260	115.65	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
133	20240604	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	-150	5	-1.10	1592031970	117180	42.06	13500	13750	13470	17710	9550	13630	13586.21	5.77	0	22320	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4918	-35.38	4.41	12	0.32	-381.00	3055.00	14500	20240408	-7.03	6260	20230726	115.34	14500	-7.03	20240408	10060	34.00	20240118	14500	-7.03	20240408	6260	115.34	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
134	20240604	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	-90	5	-0.66	1034490600	75888	27.24	13500	13750	13500	17710	9550	13630	13631.81	5.77	0	12553	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4940	-35.54	4.43	12	0.21	-381.00	3055.00	14500	20240408	-6.62	6260	20230726	116.29	14500	-6.62	20240408	10060	34.59	20240118	14500	-6.62	20240408	6260	116.29	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
135	20240604	110829	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-30	5	-0.22	881616170	64631	23.20	13500	13750	13500	17710	9550	13630	13640.76	5.77	0	10353	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4962	-35.70	4.45	12	0.18	-381.00	3055.00	14500	20240408	-6.21	6260	20230726	117.25	14500	-6.21	20240408	10060	35.19	20240118	14500	-6.21	20240408	6260	117.25	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
136	20240604	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	40	2	0.29	676775700	49596	17.80	13500	13750	13500	17710	9550	13630	13645.77	5.77	0	7868	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4987	-35.88	4.47	12	0.14	-381.00	3055.00	14500	20240408	-5.72	6260	20230726	118.37	14500	-5.72	20240408	10060	35.88	20240118	14500	-5.72	20240408	6260	118.37	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
137	20240604	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	-60	5	-0.44	173565170	12731	4.57	13500	13730	13500	17710	9550	13630	13633.27	5.77	0	4402	14143	13886	13673	13416	13203	14015	13545	182	4080	500	10080	10	1	36484307	4951	-35.62	4.44	12	0.03	-381.00	3055.00	14500	20240408	-6.41	6260	20230726	116.77	14500	-6.41	20240408	10060	34.89	20240118	14500	-6.41	20240408	6260	116.77	20230726	1.52	N	206650	500	182 억	2105876	N	N	0	N	N
138	20240603	160822	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	100	2	0.74	3820722220	278302	125.16	13520	13930	13460	17580	9480	13530	13728.71	5.67	0	35025	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4973	-35.77	4.46	12	0.76	-381.00	3055.00	14500	20240408	-6.00	6260	20230726	117.73	14500	-6.00	20240408	10060	35.49	20240118	14500	-6.00	20240408	6260	117.73	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
139	20240603	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	100	2	0.74	3651224620	265873	119.57	13520	13930	13460	17580	9480	13530	13732.98	5.67	0	34050	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4973	-35.77	4.46	12	0.73	-381.00	3055.00	14500	20240408	-6.00	6260	20230726	117.73	14500	-6.00	20240408	10060	35.49	20240118	14500	-6.00	20240408	6260	117.73	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
140	20240603	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	150	2	1.11	3482527670	253536	114.02	13520	13930	13460	17580	9480	13530	13735.85	5.67	0	31903	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4991	-35.91	4.48	12	0.69	-381.00	3055.00	14500	20240408	-5.66	6260	20230726	118.53	14500	-5.66	20240408	10060	35.98	20240118	14500	-5.66	20240408	6260	118.53	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
141	20240603	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	13660	130	2	0.96	3266333950	237766	106.93	13520	13930	13460	17580	9480	13530	13737.62	5.67	0	29908	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4984	-35.85	4.47	12	0.65	-381.00	3055.00	14500	20240408	-5.79	6260	20230726	118.21	14500	-5.79	20240408	10060	35.79	20240118	14500	-5.79	20240408	6260	118.21	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
142	20240603	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	13670	140	2	1.03	3142812280	228722	102.86	13520	13930	13460	17580	9480	13530	13740.77	5.67	0	28685	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4987	-35.88	4.47	12	0.63	-381.00	3055.00	14500	20240408	-5.72	6260	20230726	118.37	14500	-5.72	20240408	10060	35.88	20240118	14500	-5.72	20240408	6260	118.37	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
143	20240603	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	80	2	0.59	2894807350	210488	94.66	13520	13930	13460	17580	9480	13530	13752.86	5.67	0	28616	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4966	-35.72	4.45	12	0.58	-381.00	3055.00	14500	20240408	-6.14	6260	20230726	117.41	14500	-6.14	20240408	10060	35.29	20240118	14500	-6.14	20240408	6260	117.41	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
144	20240603	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	210	2	1.55	2226313130	161752	72.74	13520	13930	13460	17580	9480	13530	13763.77	5.67	0	35337	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	5013	-36.06	4.50	12	0.44	-381.00	3055.00	14500	20240408	-5.24	6260	20230726	119.49	14500	-5.24	20240408	10060	36.58	20240118	14500	-5.24	20240408	6260	119.49	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N
145	20240603	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	120	2	0.89	389789710	28637	12.88	13520	13730	13460	17580	9480	13530	13611.46	5.67	0	11000	13930	13730	13540	13340	13150	13635	13245	182	4050	500	10010	10	1	36484307	4980	-35.83	4.47	12	0.08	-381.00	3055.00	14500	20240408	-5.86	6260	20230726	118.05	14500	-5.86	20240408	10060	35.69	20240118	14500	-5.86	20240408	6260	118.05	20230726	1.64	N	206650	500	182 억	2069960	N	N	137	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History