KissMeData/263050/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161109	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	49	2	2.74	233235807	128163	107.60	1795	1878	1790	2320	1252	1788	1819.84	14.61	36635	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	676	-2.44	1.12	12	0.35	-752.00	1641.00	4435	20230703	-58.58	1765	20240627	4.08	3690	-50.22	20240103	1765	4.08	20240627	4435	-58.58	20230703	1765	4.08	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
3	20240628	151122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	50	2	2.80	229668350	126221	105.97	1795	1878	1790	2320	1252	1788	1819.57	14.61	36828	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	676	-2.44	1.12	12	0.34	-752.00	1641.00	4435	20230703	-58.56	1765	20240627	4.14	3690	-50.19	20240103	1765	4.14	20240627	4435	-58.56	20230703	1765	4.14	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
4	20240628	141122	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	50	2	2.80	220701378	121309	101.85	1795	1878	1790	2320	1252	1788	1819.33	14.61	36565	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	676	-2.44	1.12	12	0.33	-752.00	1641.00	4435	20230703	-58.56	1765	20240627	4.14	3690	-50.19	20240103	1765	4.14	20240627	4435	-58.56	20230703	1765	4.14	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
5	20240628	131121	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	90	2	5.03	189130359	104065	87.37	1795	1878	1790	2320	1252	1788	1817.43	14.61	33351	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	691	-2.50	1.14	12	0.28	-752.00	1641.00	4435	20230703	-57.66	1765	20240627	6.40	3690	-49.11	20240103	1765	6.40	20240627	4435	-57.66	20230703	1765	6.40	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
6	20240628	121117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1851	63	2	3.52	156835862	86661	72.76	1795	1859	1790	2320	1252	1788	1809.76	14.61	23775	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	681	-2.46	1.13	12	0.24	-752.00	1641.00	4435	20230703	-58.26	1765	20240627	4.87	3690	-49.84	20240103	1765	4.87	20240627	4435	-58.26	20230703	1765	4.87	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
7	20240628	111100	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	8	2	0.45	121979249	67579	56.74	1795	1850	1790	2320	1252	1788	1804.99	14.61	13904	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	661	-2.39	1.09	12	0.18	-752.00	1641.00	4435	20230703	-59.50	1765	20240627	1.76	3690	-51.33	20240103	1765	1.76	20240627	4435	-59.50	20230703	1765	1.76	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
8	20240628	101056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	20	2	1.12	80243647	44530	37.39	1795	1850	1790	2320	1252	1788	1802.01	14.61	3442	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	665	-2.40	1.10	12	0.12	-752.00	1641.00	4435	20230703	-59.23	1765	20240627	2.44	3690	-51.00	20240103	1765	2.44	20240627	4435	-59.23	20230703	1765	2.44	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
9	20240628	091059	57	100.00	KOSDAQ		제약	N	N	N	N	N	1820	32	2	1.79	7341506	4049	3.40	1795	1850	1795	2320	1252	1788	1813.17	14.61	2261	1964	1875	1820	1731	1676	1848	1704	184	532	500	1210	1	1	36798858	670	-2.42	1.11	12	0.01	-752.00	1641.00	4435	20230703	-58.96	1765	20240627	3.12	3690	-50.68	20240103	1765	3.12	20240627	4435	-58.96	20230703	1765	3.12	20240627	0.86	N	263050	500	183 억	5376559	N	N	0	N	N
10	20240627	161051	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1788	-110	5	-5.80	211388239	115072	186.07	1898	1909	1765	2465	1329	1898	1837.21	14.62	-810	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	658	-2.38	1.09	12	0.31	-752.00	1641.00	4670	20230621	-61.71	1765	20240627	1.30	3690	-51.54	20240103	1765	1.30	20240627	4435	-59.68	20230703	1765	1.30	20240627	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
11	20240627	151058	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1770	-128	5	-6.74	167427136	90445	146.25	1898	1909	1770	2465	1329	1898	1851.15	14.62	4348	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	651	-2.35	1.08	12	0.25	-752.00	1641.00	4670	20230621	-62.10	1770	20240627	0.00	3690	-52.03	20240103	1770	0.00	20240627	4435	-60.09	20230703	1770	0.00	20240627	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
12	20240627	141056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1884	-14	5	-0.74	65725682	34874	56.39	1898	1909	1875	2465	1329	1898	1884.66	14.62	-3056	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	693	-2.51	1.15	12	0.09	-752.00	1641.00	4670	20230621	-59.66	1865	20240527	1.02	3690	-48.94	20240103	1865	1.02	20240527	4435	-57.52	20230703	1865	1.02	20240527	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
13	20240627	131056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1877	-21	5	-1.11	57295386	30385	49.13	1898	1909	1877	2465	1329	1898	1885.65	14.62	-2590	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	691	-2.50	1.14	12	0.08	-752.00	1641.00	4670	20230621	-59.81	1865	20240527	0.64	3690	-49.13	20240103	1865	0.64	20240527	4435	-57.68	20230703	1865	0.64	20240527	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
14	20240627	121058	57	100.00	KOSDAQ		제약	N	N	N	N	N	1879	-19	5	-1.00	48570570	25743	41.63	1898	1909	1879	2465	1329	1898	1886.75	14.62	-2784	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	691	-2.50	1.15	12	0.07	-752.00	1641.00	4670	20230621	-59.76	1865	20240527	0.75	3690	-49.08	20240103	1865	0.75	20240527	4435	-57.63	20230703	1865	0.75	20240527	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
15	20240627	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1901	3	2	0.16	43602688	23108	37.37	1898	1909	1880	2465	1329	1898	1886.91	14.62	-1680	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	700	-2.53	1.16	12	0.06	-752.00	1641.00	4670	20230621	-59.29	1865	20240527	1.93	3690	-48.48	20240103	1865	1.93	20240527	4435	-57.14	20230703	1865	1.93	20240527	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
16	20240627	101057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1883	-15	5	-0.79	19836195	10514	17.00	1898	1909	1880	2465	1329	1898	1886.65	14.62	722	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	693	-2.50	1.15	12	0.03	-752.00	1641.00	4670	20230621	-59.68	1865	20240527	0.97	3690	-48.97	20240103	1865	0.97	20240527	4435	-57.54	20230703	1865	0.97	20240527	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
17	20240627	091056	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	10	2	0.53	656677	345	0.56	1898	1909	1898	2465	1329	1898	1903.41	14.62	-207	2010	1954	1914	1858	1818	1934	1838	184	567	500	1290	1	1	36798858	702	-2.54	1.16	12	0.00	-752.00	1641.00	4670	20230621	-59.14	1865	20240527	2.31	3690	-48.29	20240103	1865	2.31	20240527	4435	-56.98	20230703	1865	2.31	20240527	0.86	N	263050	500	183 억	5380477	N	N	0	N	N
18	20240626	161052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1898	-32	5	-1.66	117249058	61842	99.88	1929	1970	1874	2505	1351	1930	1895.95	14.66	-14095	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	698	-2.52	1.16	12	0.17	-752.00	1641.00	4670	20230621	-59.36	1865	20240527	1.77	3690	-48.56	20240103	1865	1.77	20240527	4435	-57.20	20230703	1865	1.77	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
19	20240626	151057	57	100.00	KOSDAQ		제약	N	N	N	N	N	1885	-45	5	-2.33	90091974	47407	76.56	1929	1970	1882	2505	1351	1930	1900.39	14.66	-13810	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	694	-2.51	1.15	12	0.13	-752.00	1641.00	4670	20230621	-59.64	1865	20240527	1.07	3690	-48.92	20240103	1865	1.07	20240527	4435	-57.50	20230703	1865	1.07	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
20	20240626	141053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	-31	5	-1.61	60615897	31801	51.36	1929	1970	1891	2505	1351	1930	1906.10	14.66	-11811	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	699	-2.53	1.16	12	0.09	-752.00	1641.00	4670	20230621	-59.34	1865	20240527	1.82	3690	-48.54	20240103	1865	1.82	20240527	4435	-57.18	20230703	1865	1.82	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
21	20240626	131055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	-27	5	-1.40	50877431	26666	43.07	1929	1970	1891	2505	1351	1930	1907.95	14.66	-7191	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	700	-2.53	1.16	12	0.07	-752.00	1641.00	4670	20230621	-59.25	1865	20240527	2.04	3690	-48.43	20240103	1865	2.04	20240527	4435	-57.09	20230703	1865	2.04	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
22	20240626	121053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1918	-12	5	-0.62	41766521	21869	35.32	1929	1970	1891	2505	1351	1930	1909.85	14.66	-7824	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	706	-2.55	1.17	12	0.06	-752.00	1641.00	4670	20230621	-58.93	1865	20240527	2.84	3690	-48.02	20240103	1865	2.84	20240527	4435	-56.75	20230703	1865	2.84	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
23	20240626	111054	57	100.00	KOSDAQ		제약	N	N	N	N	N	1909	-21	5	-1.09	31125254	16260	26.26	1929	1970	1891	2505	1351	1930	1914.22	14.66	-7611	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	702	-2.54	1.16	12	0.04	-752.00	1641.00	4670	20230621	-59.12	1865	20240527	2.36	3690	-48.27	20240103	1865	2.36	20240527	4435	-56.96	20230703	1865	2.36	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
24	20240626	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1924	-6	5	-0.31	25857130	13487	21.78	1929	1970	1905	2505	1351	1930	1917.19	14.66	-7488	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	708	-2.56	1.17	12	0.04	-752.00	1641.00	4670	20230621	-58.80	1865	20240527	3.16	3690	-47.86	20240103	1865	3.16	20240527	4435	-56.62	20230703	1865	3.16	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
25	20240626	091055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1958	28	2	1.45	6295656	3279	5.30	1929	1970	1914	2505	1351	1930	1919.99	14.66	-2560	1984	1956	1911	1883	1838	1971	1898	184	575	500	1310	1	1	36798858	721	-2.60	1.19	12	0.01	-752.00	1641.00	4670	20230621	-58.07	1865	20240527	4.99	3690	-46.94	20240103	1865	4.99	20240527	4435	-55.85	20230703	1865	4.99	20240527	0.87	N	263050	500	183 억	5393845	N	N	0	N	N
26	20240625	161051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	59	2	3.15	116545297	61710	97.00	1866	1939	1866	2430	1310	1871	1888.60	14.60	21036	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	710	-2.57	1.18	12	0.17	-752.00	1641.00	4685	20230619	-58.80	1865	20240527	3.49	3690	-47.70	20240103	1865	3.49	20240527	4435	-56.48	20230703	1865	3.49	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
27	20240625	151049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1908	37	2	1.98	100250329	53222	83.65	1866	1908	1866	2430	1310	1871	1883.63	14.60	16663	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	702	-2.54	1.16	12	0.14	-752.00	1641.00	4685	20230619	-59.27	1865	20240527	2.31	3690	-48.29	20240103	1865	2.31	20240527	4435	-56.98	20230703	1865	2.31	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
28	20240625	141052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1893	22	2	1.18	83970620	44645	70.17	1866	1908	1866	2430	1310	1871	1880.85	14.60	11557	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	697	-2.52	1.15	12	0.12	-752.00	1641.00	4685	20230619	-59.59	1865	20240527	1.50	3690	-48.70	20240103	1865	1.50	20240527	4435	-57.32	20230703	1865	1.50	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
29	20240625	131053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1883	12	2	0.64	58540381	31117	48.91	1866	1908	1866	2430	1310	1871	1881.30	14.60	2527	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	693	-2.50	1.15	12	0.08	-752.00	1641.00	4685	20230619	-59.81	1865	20240527	0.97	3690	-48.97	20240103	1865	0.97	20240527	4435	-57.54	20230703	1865	0.97	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
30	20240625	121055	57	100.00	KOSDAQ		제약	N	N	N	N	N	1878	7	2	0.37	54585554	29011	45.60	1866	1908	1866	2430	1310	1871	1881.55	14.60	2336	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	691	-2.50	1.14	12	0.08	-752.00	1641.00	4685	20230619	-59.91	1865	20240527	0.70	3690	-49.11	20240103	1865	0.70	20240527	4435	-57.66	20230703	1865	0.70	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
31	20240625	111053	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	28	2	1.50	42774610	22729	35.73	1866	1908	1866	2430	1310	1871	1881.94	14.60	2398	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	699	-2.53	1.16	12	0.06	-752.00	1641.00	4685	20230619	-59.47	1865	20240527	1.82	3690	-48.54	20240103	1865	1.82	20240527	4435	-57.18	20230703	1865	1.82	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
32	20240625	101052	57	100.00	KOSDAQ		제약	N	N	N	N	N	1876	5	2	0.27	23402044	12429	19.54	1866	1908	1866	2430	1310	1871	1882.86	14.60	1687	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	690	-2.49	1.14	12	0.03	-752.00	1641.00	4685	20230619	-59.96	1865	20240527	0.59	3690	-49.16	20240103	1865	0.59	20240527	4435	-57.70	20230703	1865	0.59	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
33	20240625	091051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	29	2	1.55	4228370	2226	3.50	1866	1908	1866	2430	1310	1871	1899.54	14.60	-1085	1934	1902	1886	1854	1838	1894	1846	184	559	500	1270	1	1	36798858	699	-2.53	1.16	12	0.01	-752.00	1641.00	4685	20230619	-59.45	1865	20240527	1.88	3690	-48.51	20240103	1865	1.88	20240527	4435	-57.16	20230703	1865	1.88	20240527	0.87	N	263050	500	183 억	5371088	N	N	0	N	N
34	20240624	161051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1871	-35	5	-1.84	119113898	63116	192.76	1906	1918	1870	2475	1335	1906	1887.22	14.60	-363	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	689	-2.49	1.14	12	0.17	-752.00	1641.00	4725	20230616	-60.40	1865	20240527	0.32	3690	-49.30	20240103	1865	0.32	20240527	4435	-57.81	20230703	1865	0.32	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
35	20240624	151048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1884	-22	5	-1.15	108552659	57477	175.53	1906	1918	1873	2475	1335	1906	1888.63	14.60	-141	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	693	-2.51	1.15	12	0.16	-752.00	1641.00	4725	20230616	-60.13	1865	20240527	1.02	3690	-48.94	20240103	1865	1.02	20240527	4435	-57.52	20230703	1865	1.02	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
36	20240624	141049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1883	-23	5	-1.21	91709816	48498	148.11	1906	1918	1874	2475	1335	1906	1891.00	14.60	-4012	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	693	-2.50	1.15	12	0.13	-752.00	1641.00	4725	20230616	-60.15	1865	20240527	0.97	3690	-48.97	20240103	1865	0.97	20240527	4435	-57.54	20230703	1865	0.97	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
37	20240624	131047	57	100.00	KOSDAQ		제약	N	N	N	N	N	1894	-12	5	-0.63	82186822	43424	132.62	1906	1918	1875	2475	1335	1906	1892.66	14.60	-4371	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	697	-2.52	1.15	12	0.12	-752.00	1641.00	4725	20230616	-59.92	1865	20240527	1.55	3690	-48.67	20240103	1865	1.55	20240527	4435	-57.29	20230703	1865	1.55	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
38	20240624	121048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1887	-19	5	-1.00	78151860	41285	126.08	1906	1918	1875	2475	1335	1906	1892.98	14.60	-4352	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	694	-2.51	1.15	12	0.11	-752.00	1641.00	4725	20230616	-60.06	1865	20240527	1.18	3690	-48.86	20240103	1865	1.18	20240527	4435	-57.45	20230703	1865	1.18	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
39	20240624	111051	57	100.00	KOSDAQ		제약	N	N	N	N	N	1893	-13	5	-0.68	52557575	27697	84.59	1906	1918	1881	2475	1335	1906	1897.59	14.60	-2220	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	697	-2.52	1.15	12	0.08	-752.00	1641.00	4725	20230616	-59.94	1865	20240527	1.50	3690	-48.70	20240103	1865	1.50	20240527	4435	-57.32	20230703	1865	1.50	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
40	20240624	101048	57	100.00	KOSDAQ		제약	N	N	N	N	N	1915	9	2	0.47	29656719	15597	47.63	1906	1918	1887	2475	1335	1906	1901.44	14.60	2561	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	705	-2.55	1.17	12	0.04	-752.00	1641.00	4725	20230616	-59.47	1865	20240527	2.68	3690	-48.10	20240103	1865	2.68	20240527	4435	-56.82	20230703	1865	2.68	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
41	20240624	091049	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	-2	5	-0.10	14695773	7763	23.71	1906	1906	1887	2475	1335	1906	1893.05	14.60	3650	1936	1920	1903	1887	1870	1929	1896	184	569	500	1290	1	1	36798858	701	-2.53	1.16	12	0.02	-752.00	1641.00	4725	20230616	-59.70	1865	20240527	2.09	3690	-48.40	20240103	1865	2.09	20240527	4435	-57.07	20230703	1865	2.09	20240527	0.87	N	263050	500	183 억	5371451	N	N	0	N	N
42	20240621	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1906	-5	5	-0.26	62093775	32743	56.44	1900	1919	1886	2480	1338	1911	1896.39	14.60	-1116	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	701	-2.53	1.16	12	0.09	-752.00	1641.00	4725	20230616	-59.66	1865	20240527	2.20	3690	-48.35	20240103	1865	2.20	20240527	4670	-59.19	20230621	1865	2.20	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
43	20240621	151014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1905	-6	5	-0.31	57716287	30444	52.48	1900	1919	1886	2480	1338	1911	1895.81	14.60	-1499	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	701	-2.53	1.16	12	0.08	-752.00	1641.00	4725	20230616	-59.68	1865	20240527	2.14	3690	-48.37	20240103	1865	2.14	20240527	4670	-59.21	20230621	1865	2.14	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
44	20240621	141012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	-8	5	-0.42	52760174	27840	47.99	1900	1919	1886	2480	1338	1911	1895.11	14.60	-1419	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	700	-2.53	1.16	12	0.08	-752.00	1641.00	4725	20230616	-59.72	1865	20240527	2.04	3690	-48.43	20240103	1865	2.04	20240527	4670	-59.25	20230621	1865	2.04	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
45	20240621	131014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1895	-16	5	-0.84	49774799	26267	45.28	1900	1919	1886	2480	1338	1911	1894.95	14.60	-1062	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	697	-2.52	1.15	12	0.07	-752.00	1641.00	4725	20230616	-59.89	1865	20240527	1.61	3690	-48.64	20240103	1865	1.61	20240527	4670	-59.42	20230621	1865	1.61	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
46	20240621	121016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-11	5	-0.58	43551026	22983	39.62	1900	1919	1886	2480	1338	1911	1894.92	14.60	-2063	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	699	-2.53	1.16	12	0.06	-752.00	1641.00	4725	20230616	-59.79	1865	20240527	1.88	3690	-48.51	20240103	1865	1.88	20240527	4670	-59.31	20230621	1865	1.88	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
47	20240621	111013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	-21	5	-1.10	38236837	20186	34.79	1900	1919	1886	2480	1338	1911	1894.22	14.60	-3488	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	695	-2.51	1.15	12	0.05	-752.00	1641.00	4725	20230616	-60.00	1865	20240527	1.34	3690	-48.78	20240103	1865	1.34	20240527	4670	-59.53	20230621	1865	1.34	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
48	20240621	101011	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	-8	5	-0.42	26605593	14027	24.18	1900	1919	1886	2480	1338	1911	1896.73	14.60	-2544	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	700	-2.53	1.16	12	0.04	-752.00	1641.00	4725	20230616	-59.72	1865	20240527	2.04	3690	-48.43	20240103	1865	2.04	20240527	4670	-59.25	20230621	1865	2.04	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
49	20240621	091016	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	0	3	0.00	4200280	2205	3.80	1900	1919	1900	2480	1338	1911	1904.86	14.60	-836	1996	1953	1932	1889	1868	1943	1879	184	569	500	1290	1	1	36798858	703	-2.54	1.16	12	0.01	-752.00	1641.00	4725	20230616	-59.56	1865	20240527	2.47	3690	-48.21	20240103	1865	2.47	20240527	4670	-59.08	20230621	1865	2.47	20240527	0.87	N	263050	500	183 억	5372567	N	N	0	N	N
50	20240620	161008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1911	-26	5	-1.34	109586976	56822	55.40	1937	1975	1911	2515	1356	1937	1928.63	14.61	-2052	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	703	-2.54	1.16	12	0.15	-752.00	1641.00	4735	20230614	-59.64	1865	20240527	2.47	3690	-48.21	20240103	1865	2.47	20240527	4670	-59.08	20230621	1865	2.47	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
51	20240620	151010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1934	-3	5	-0.15	92118126	47696	46.50	1937	1975	1916	2515	1356	1937	1931.36	14.61	-1808	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	712	-2.57	1.18	12	0.13	-752.00	1641.00	4735	20230614	-59.16	1865	20240527	3.70	3690	-47.59	20240103	1865	3.70	20240527	4670	-58.59	20230621	1865	3.70	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
52	20240620	141010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1935	-2	5	-0.10	58039577	29971	29.22	1937	1975	1921	2515	1356	1937	1936.52	14.61	3782	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	712	-2.57	1.18	12	0.08	-752.00	1641.00	4735	20230614	-59.13	1865	20240527	3.75	3690	-47.56	20240103	1865	3.75	20240527	4670	-58.57	20230621	1865	3.75	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
53	20240620	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	2	2	0.10	44081798	22731	22.16	1937	1975	1924	2515	1356	1937	1939.28	14.61	4070	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	714	-2.58	1.18	12	0.06	-752.00	1641.00	4735	20230614	-59.05	1865	20240527	3.97	3690	-47.45	20240103	1865	3.97	20240527	4670	-58.48	20230621	1865	3.97	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
54	20240620	121008	57	100.00	KOSDAQ		제약	N	N	N	N	N	1955	18	2	0.93	42993832	22173	21.62	1937	1975	1924	2515	1356	1937	1939.02	14.61	4501	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	719	-2.60	1.19	12	0.06	-752.00	1641.00	4735	20230614	-58.71	1865	20240527	4.83	3690	-47.02	20240103	1865	4.83	20240527	4670	-58.14	20230621	1865	4.83	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
55	20240620	111010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1962	25	2	1.29	39932930	20607	20.09	1937	1975	1924	2515	1356	1937	1937.83	14.61	4975	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	722	-2.61	1.20	12	0.06	-752.00	1641.00	4735	20230614	-58.56	1865	20240527	5.20	3690	-46.83	20240103	1865	5.20	20240527	4670	-57.99	20230621	1865	5.20	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
56	20240620	101012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1966	29	2	1.50	33770876	17459	17.02	1937	1966	1924	2515	1356	1937	1934.30	14.61	6791	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	723	-2.61	1.20	12	0.05	-752.00	1641.00	4735	20230614	-58.48	1865	20240527	5.42	3690	-46.72	20240103	1865	5.42	20240527	4670	-57.90	20230621	1865	5.42	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
57	20240620	091014	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	-12	5	-0.62	2471132	1283	1.25	1937	1937	1924	2515	1356	1937	1926.06	14.61	278	2009	1973	1949	1913	1889	1961	1901	184	578	500	1310	1	1	36798858	708	-2.56	1.17	12	0.00	-752.00	1641.00	4735	20230614	-59.35	1865	20240527	3.22	3690	-47.83	20240103	1865	3.22	20240527	4670	-58.78	20230621	1865	3.22	20240527	0.85	N	263050	500	183 억	5374609	N	N	0	N	N
58	20240619	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1937	-48	5	-2.42	194240725	99753	148.05	1974	1985	1925	2580	1390	1985	1947.22	14.65	-17656	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	713	-2.58	1.18	12	0.27	-752.00	1641.00	4900	20230613	-60.47	1865	20240527	3.86	3690	-47.51	20240103	1865	3.86	20240527	4685	-58.66	20230619	1865	3.86	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
59	20240619	151005	57	100.00	KOSDAQ		제약	N	N	N	N	N	1930	-55	5	-2.77	174725229	89630	133.03	1974	1985	1929	2580	1390	1985	1949.41	14.65	-18852	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	710	-2.57	1.18	12	0.24	-752.00	1641.00	4900	20230613	-60.61	1865	20240527	3.49	3690	-47.70	20240103	1865	3.49	20240527	4685	-58.80	20230619	1865	3.49	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
60	20240619	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	1941	-44	5	-2.22	118815569	60787	90.22	1974	1985	1939	2580	1390	1985	1954.62	14.65	-12593	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	714	-2.58	1.18	12	0.17	-752.00	1641.00	4900	20230613	-60.39	1865	20240527	4.08	3690	-47.40	20240103	1865	4.08	20240527	4685	-58.57	20230619	1865	4.08	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
61	20240619	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1947	-38	5	-1.91	107631309	55030	81.68	1974	1985	1939	2580	1390	1985	1955.87	14.65	-12151	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	716	-2.59	1.19	12	0.15	-752.00	1641.00	4900	20230613	-60.27	1865	20240527	4.40	3690	-47.24	20240103	1865	4.40	20240527	4685	-58.44	20230619	1865	4.40	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
62	20240619	121003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1959	-26	5	-1.31	78096826	39914	59.24	1974	1985	1939	2580	1390	1985	1956.63	14.65	-7619	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	721	-2.61	1.19	12	0.11	-752.00	1641.00	4900	20230613	-60.02	1865	20240527	5.04	3690	-46.91	20240103	1865	5.04	20240527	4685	-58.19	20230619	1865	5.04	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
63	20240619	111006	57	100.00	KOSDAQ		제약	N	N	N	N	N	1960	-25	5	-1.26	43019010	21919	32.53	1974	1985	1953	2580	1390	1985	1962.64	14.65	-2906	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	721	-2.61	1.19	12	0.06	-752.00	1641.00	4900	20230613	-60.00	1865	20240527	5.09	3690	-46.88	20240103	1865	5.09	20240527	4685	-58.16	20230619	1865	5.09	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
64	20240619	101009	57	100.00	KOSDAQ		제약	N	N	N	N	N	1964	-21	5	-1.06	33784846	17210	25.54	1974	1985	1953	2580	1390	1985	1963.09	14.65	-1432	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	723	-2.61	1.20	12	0.05	-752.00	1641.00	4900	20230613	-59.92	1865	20240527	5.31	3690	-46.78	20240103	1865	5.31	20240527	4685	-58.08	20230619	1865	5.31	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
65	20240619	091012	57	100.00	KOSDAQ		제약	N	N	N	N	N	1974	-11	5	-0.55	5179420	2630	3.90	1974	1975	1959	2580	1390	1985	1969.36	14.65	-857	2055	2020	1985	1950	1915	2002	1932	184	595	500	1340	1	1	36798858	726	-2.62	1.20	12	0.01	-752.00	1641.00	4900	20230613	-59.71	1865	20240527	5.84	3690	-46.50	20240103	1865	5.84	20240527	4685	-57.87	20230619	1865	5.84	20240527	0.85	N	263050	500	183 억	5392265	N	N	0	N	N
66	20240618	161000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	-2	5	-0.10	127346986	64758	147.51	1986	2020	1950	2580	1391	1987	1966.45	14.70	-10813	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	730	-2.64	1.21	12	0.18	-752.00	1641.00	4985	20230612	-60.18	1865	20240527	6.43	3690	-46.21	20240103	1865	6.43	20240527	4685	-57.63	20230619	1865	6.43	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
67	20240618	150959	57	100.00	KOSDAQ		제약	N	N	N	N	N	1986	-1	5	-0.05	120801912	61444	139.96	1986	2020	1950	2580	1391	1987	1966.05	14.70	-11058	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	731	-2.64	1.21	12	0.17	-752.00	1641.00	4985	20230612	-60.16	1865	20240527	6.49	3690	-46.18	20240103	1865	6.49	20240527	4685	-57.61	20230619	1865	6.49	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
68	20240618	141003	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-17	5	-0.86	116723251	59383	135.27	1986	2020	1950	2580	1391	1987	1965.60	14.70	-10684	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	725	-2.62	1.20	12	0.16	-752.00	1641.00	4985	20230612	-60.48	1865	20240527	5.63	3690	-46.61	20240103	1865	5.63	20240527	4685	-57.95	20230619	1865	5.63	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
69	20240618	131004	57	100.00	KOSDAQ		제약	N	N	N	N	N	1954	-33	5	-1.66	87655811	44539	101.45	1986	2020	1951	2580	1391	1987	1968.07	14.70	-9712	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	719	-2.60	1.19	12	0.12	-752.00	1641.00	4985	20230612	-60.80	1865	20240527	4.77	3690	-47.05	20240103	1865	4.77	20240527	4685	-58.29	20230619	1865	4.77	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
70	20240618	121001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1963	-24	5	-1.21	69203475	35092	79.93	1986	2020	1958	2580	1391	1987	1972.06	14.70	-7885	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	722	-2.61	1.20	12	0.10	-752.00	1641.00	4985	20230612	-60.62	1865	20240527	5.25	3690	-46.80	20240103	1865	5.25	20240527	4685	-58.10	20230619	1865	5.25	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
71	20240618	111001	57	100.00	KOSDAQ		제약	N	N	N	N	N	1970	-17	5	-0.86	50746042	25681	58.50	1986	2020	1962	2580	1391	1987	1976.02	14.70	-6021	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	725	-2.62	1.20	12	0.07	-752.00	1641.00	4985	20230612	-60.48	1865	20240527	5.63	3690	-46.61	20240103	1865	5.63	20240527	4685	-57.95	20230619	1865	5.63	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
72	20240618	101000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	-6	5	-0.30	19935625	10042	22.87	1986	2020	1973	2580	1391	1987	1985.22	14.70	-2995	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	729	-2.63	1.21	12	0.03	-752.00	1641.00	4985	20230612	-60.26	1865	20240527	6.22	3690	-46.31	20240103	1865	6.22	20240527	4685	-57.72	20230619	1865	6.22	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
73	20240618	091010	57	100.00	KOSDAQ		제약	N	N	N	N	N	1985	-2	5	-0.10	3507663	1763	4.02	1986	1995	1985	2580	1391	1987	1989.60	14.70	891	2046	2016	1995	1965	1944	2006	1955	184	593	500	1350	1	1	36798858	730	-2.64	1.21	12	0.00	-752.00	1641.00	4985	20230612	-60.18	1865	20240527	6.43	3690	-46.21	20240103	1865	6.43	20240527	4685	-57.63	20230619	1865	6.43	20240527	0.86	N	263050	500	183 억	5410309	N	N	0	N	N
74	20240617	160952	57	100.00	KOSDAQ		제약	N	N	N	N	N	1987	-13	5	-0.65	85432405	43017	51.68	2000	2025	1974	2600	1400	2000	1986.01	14.75	-16090	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	1	1	36798858	731	-2.64	1.21	12	0.12	-752.00	1641.00	5140	20230609	-61.34	1865	20240527	6.54	3690	-46.15	20240103	1865	6.54	20240527	4685	-57.59	20230619	1865	6.54	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
75	20240617	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	1988	-12	5	-0.60	80050799	40295	48.41	2000	2025	1974	2600	1400	2000	1986.62	14.75	-15859	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	1	1	36798858	732	-2.64	1.21	12	0.11	-752.00	1641.00	5140	20230609	-61.32	1865	20240527	6.60	3690	-46.12	20240103	1865	6.60	20240527	4685	-57.57	20230619	1865	6.60	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
76	20240617	140951	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	-10	5	-0.50	75844995	38173	45.86	2000	2025	1974	2600	1400	2000	1986.88	14.75	-16568	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	1	1	36798858	732	-2.65	1.21	12	0.10	-752.00	1641.00	5140	20230609	-61.28	1865	20240527	6.70	3690	-46.07	20240103	1865	6.70	20240527	4685	-57.52	20230619	1865	6.70	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
77	20240617	130950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1975	-25	5	-1.25	62152122	31295	37.59	2000	2025	1974	2600	1400	2000	1986.01	14.75	-15637	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	1	1	36798858	727	-2.63	1.20	12	0.09	-752.00	1641.00	5140	20230609	-61.58	1865	20240527	5.90	3690	-46.48	20240103	1865	5.90	20240527	4685	-57.84	20230619	1865	5.90	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
78	20240617	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	-18	5	-0.90	50203811	25261	30.35	2000	2025	1974	2600	1400	2000	1987.40	14.75	-15499	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	1	1	36798858	729	-2.64	1.21	12	0.07	-752.00	1641.00	5140	20230609	-61.44	1865	20240527	6.27	3690	-46.29	20240103	1865	6.27	20240527	4685	-57.69	20230619	1865	6.27	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
79	20240617	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1982	-18	5	-0.90	39009856	19606	23.55	2000	2025	1981	2600	1400	2000	1989.69	14.75	-12068	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	1	1	36798858	729	-2.64	1.21	12	0.05	-752.00	1641.00	5140	20230609	-61.44	1865	20240527	6.27	3690	-46.29	20240103	1865	6.27	20240527	4685	-57.69	20230619	1865	6.27	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
80	20240617	100944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	5	2	0.25	14415418	7230	8.69	2000	2025	1981	2600	1400	2000	1993.83	14.75	-2335	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	5	1	36798858	738	-2.67	1.22	12	0.02	-752.00	1641.00	5140	20230609	-60.99	1865	20240527	7.51	3690	-45.66	20240103	1865	7.51	20240527	4685	-57.20	20230619	1865	7.51	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
81	20240617	090948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	10	2	0.50	6691007	3368	4.05	2000	2025	1981	2600	1400	2000	1986.64	14.75	217	2106	2052	2021	1967	1936	2037	1952	184	600	500	1360	5	1	36798858	740	-2.67	1.22	12	0.01	-752.00	1641.00	5140	20230609	-60.89	1865	20240527	7.77	3690	-45.53	20240103	1865	7.77	20240527	4685	-57.10	20230619	1865	7.77	20240527	0.89	N	263050	500	183 억	5427069	N	N	3	N	N
82	20240614	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-30	5	-1.48	168078517	83213	160.17	2030	2075	1990	2635	1425	2030	2019.86	14.82	-26849	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	736	-2.66	1.22	12	0.23	-752.00	1641.00	5200	20230608	-61.54	1865	20240527	7.24	3690	-45.80	20240103	1865	7.24	20240527	4735	-57.76	20230614	1865	7.24	20240527	0.90	N	263050	500	183 억	5455012	N	N	3	N	N
83	20240614	150826	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-5	5	-0.25	166459877	82404	158.61	2030	2075	1990	2635	1425	2030	2020.05	14.82	-26742	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	745	-2.69	1.23	12	0.22	-752.00	1641.00	5200	20230608	-61.06	1865	20240527	8.58	3690	-45.12	20240103	1865	8.58	20240527	4735	-57.23	20230614	1865	8.58	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
84	20240614	140824	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-5	5	-0.25	146487019	72422	139.40	2030	2075	1990	2635	1425	2030	2022.69	14.82	-29064	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	745	-2.69	1.23	12	0.20	-752.00	1641.00	5200	20230608	-61.06	1865	20240527	8.58	3690	-45.12	20240103	1865	8.58	20240527	4735	-57.23	20230614	1865	8.58	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
85	20240614	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-10	5	-0.49	144154284	71264	137.17	2030	2075	1990	2635	1425	2030	2022.82	14.82	-28938	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	743	-2.69	1.23	12	0.19	-752.00	1641.00	5200	20230608	-61.15	1865	20240527	8.31	3690	-45.26	20240103	1865	8.31	20240527	4735	-57.34	20230614	1865	8.31	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
86	20240614	120829	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	20	2	0.99	131187194	64869	124.86	2030	2075	1990	2635	1425	2030	2022.34	14.82	-23865	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	754	-2.73	1.25	12	0.18	-752.00	1641.00	5200	20230608	-60.58	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4735	-56.71	20230614	1865	9.92	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
87	20240614	110934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	-37	5	-1.82	71990621	35848	69.00	2030	2065	1990	2635	1425	2030	2008.22	14.82	-12811	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	1	1	36798858	733	-2.65	1.21	12	0.10	-752.00	1641.00	5200	20230608	-61.67	1865	20240527	6.86	3690	-45.99	20240103	1865	6.86	20240527	4735	-57.91	20230614	1865	6.86	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
88	20240614	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2010	-20	5	-0.99	59676755	29690	57.15	2030	2065	1990	2635	1425	2030	2010.00	14.82	-11309	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	740	-2.67	1.22	12	0.08	-752.00	1641.00	5200	20230608	-61.35	1865	20240527	7.77	3690	-45.53	20240103	1865	7.77	20240527	4735	-57.55	20230614	1865	7.77	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
89	20240614	090938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	30	2	1.48	15040000	7432	14.30	2030	2065	2005	2635	1425	2030	2023.68	14.82	2683	2123	2076	2043	1996	1963	2100	2020	184	605	500	1380	5	1	36798858	758	-2.74	1.26	12	0.02	-752.00	1641.00	5200	20230608	-60.38	1865	20240527	10.46	3690	-44.17	20240103	1865	10.46	20240527	4735	-56.49	20230614	1865	10.46	20240527	0.90	N	263050	500	183 억	5455012	N	N	0	N	N
90	20240613	160923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	10	2	0.50	105857660	51942	71.88	2025	2090	2010	2625	1415	2020	2038.00	14.84	-5487	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	747	-2.70	1.24	12	0.14	-752.00	1641.00	5340	20230607	-61.99	1865	20240527	8.85	3690	-44.99	20240103	1865	8.85	20240527	4900	-58.57	20230613	1865	8.85	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
91	20240613	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	10	2	0.50	99643235	48878	67.64	2025	2090	2010	2625	1415	2020	2038.61	14.84	-5485	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	747	-2.70	1.24	12	0.13	-752.00	1641.00	5340	20230607	-61.99	1865	20240527	8.85	3690	-44.99	20240103	1865	8.85	20240527	4900	-58.57	20230613	1865	8.85	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
92	20240613	140929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-5	5	-0.25	80987245	39623	54.83	2025	2090	2015	2625	1415	2020	2043.95	14.84	-5549	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	741	-2.68	1.23	12	0.11	-752.00	1641.00	5340	20230607	-62.27	1865	20240527	8.04	3690	-45.39	20240103	1865	8.04	20240527	4900	-58.88	20230613	1865	8.04	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
93	20240613	130927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	10	2	0.50	64860455	31654	43.81	2025	2090	2020	2625	1415	2020	2049.04	14.84	-2349	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	747	-2.70	1.24	12	0.09	-752.00	1641.00	5340	20230607	-61.99	1865	20240527	8.85	3690	-44.99	20240103	1865	8.85	20240527	4900	-58.57	20230613	1865	8.85	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
94	20240613	120931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	30	2	1.49	42389145	20608	28.52	2025	2090	2025	2625	1415	2020	2056.93	14.84	-937	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	754	-2.73	1.25	12	0.06	-752.00	1641.00	5340	20230607	-61.61	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4900	-58.16	20230613	1865	9.92	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
95	20240613	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	35	2	1.73	33412625	16210	22.43	2025	2090	2025	2625	1415	2020	2061.24	14.84	-1354	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	756	-2.73	1.25	12	0.04	-752.00	1641.00	5340	20230607	-61.52	1865	20240527	10.19	3690	-44.31	20240103	1865	10.19	20240527	4900	-58.06	20230613	1865	10.19	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
96	20240613	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	40	2	1.98	24302890	11774	16.29	2025	2090	2025	2625	1415	2020	2064.11	14.84	322	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	758	-2.74	1.26	12	0.03	-752.00	1641.00	5340	20230607	-61.42	1865	20240527	10.46	3690	-44.17	20240103	1865	10.46	20240527	4900	-57.96	20230613	1865	10.46	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
97	20240613	090931	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	65	2	3.22	6830630	3316	4.59	2025	2090	2025	2625	1415	2020	2059.90	14.84	181	2136	2077	2041	1982	1946	2060	1965	184	605	500	1370	5	1	36798858	767	-2.77	1.27	12	0.01	-752.00	1641.00	5340	20230607	-60.96	1865	20240527	11.80	3690	-43.50	20240103	1865	11.80	20240527	4900	-57.45	20230613	1865	11.80	20240527	0.91	N	263050	500	183 억	5461632	N	N	0	N	N
98	20240612	160915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-20	5	-0.98	145678795	71315	149.38	2040	2100	2005	2650	1430	2040	2042.86	14.85	-1503	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	743	-2.69	1.23	12	0.19	-752.00	1641.00	5410	20230605	-62.66	1865	20240527	8.31	3690	-45.26	20240103	1865	8.31	20240527	4985	-59.48	20230612	1865	8.31	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
99	20240612	150926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-20	5	-0.98	119465900	58334	122.19	2040	2100	2005	2650	1430	2040	2047.96	14.85	-8298	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	743	-2.69	1.23	12	0.16	-752.00	1641.00	5410	20230605	-62.66	1865	20240527	8.31	3690	-45.26	20240103	1865	8.31	20240527	4985	-59.48	20230612	1865	8.31	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
100	20240612	140920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	10	2	0.49	73138010	35484	74.33	2040	2100	2040	2650	1430	2040	2061.15	14.85	-9278	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	754	-2.73	1.25	12	0.10	-752.00	1641.00	5410	20230605	-62.11	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4985	-58.88	20230612	1865	9.92	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
101	20240612	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	15	2	0.74	70772015	34330	71.91	2040	2100	2040	2650	1430	2040	2061.52	14.85	-9332	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	756	-2.73	1.25	12	0.09	-752.00	1641.00	5410	20230605	-62.01	1865	20240527	10.19	3690	-44.31	20240103	1865	10.19	20240527	4985	-58.78	20230612	1865	10.19	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
102	20240612	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	20	2	0.98	49769460	24071	50.42	2040	2100	2040	2650	1430	2040	2067.61	14.85	-9360	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	758	-2.74	1.26	12	0.07	-752.00	1641.00	5410	20230605	-61.92	1865	20240527	10.46	3690	-44.17	20240103	1865	10.46	20240527	4985	-58.68	20230612	1865	10.46	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
103	20240612	110919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	10	2	0.49	33056680	15934	33.38	2040	2100	2040	2650	1430	2040	2074.60	14.85	-4880	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	754	-2.73	1.25	12	0.04	-752.00	1641.00	5410	20230605	-62.11	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4985	-58.88	20230612	1865	9.92	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
104	20240612	100920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	45	2	2.21	25856015	12446	26.07	2040	2100	2040	2650	1430	2040	2077.46	14.85	-3073	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	767	-2.77	1.27	12	0.03	-752.00	1641.00	5410	20230605	-61.46	1865	20240527	11.80	3690	-43.50	20240103	1865	11.80	20240527	4985	-58.17	20230612	1865	11.80	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
105	20240612	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2065	25	2	1.23	2708950	1326	2.78	2040	2080	2040	2650	1430	2040	2042.95	14.85	-243	2120	2080	2045	2005	1970	2100	2025	184	610	500	1380	5	1	36798858	760	-2.75	1.26	12	0.00	-752.00	1641.00	5410	20230605	-61.83	1865	20240527	10.72	3690	-44.04	20240103	1865	10.72	20240527	4985	-58.58	20230612	1865	10.72	20240527	0.91	N	263050	500	183 억	5463018	N	N	0	N	N
106	20240610	160912	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-80	5	-3.81	203249330	99467	185.16	2080	2090	2000	2730	1470	2100	2043.54	14.82	4836	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	743	-2.69	1.23	12	0.27	-752.00	1641.00	5420	20230602	-62.73	1865	20240527	8.31	3690	-45.26	20240103	1865	8.31	20240527	4985	-59.48	20230612	1865	8.31	20240527	0.90	N	263050	500	183 억	5453019	N	N	1	N	N
107	20240610	150921	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	-50	5	-2.38	182113470	89029	165.73	2080	2090	2000	2730	1470	2100	2045.55	14.82	4249	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	754	-2.73	1.25	12	0.24	-752.00	1641.00	5420	20230602	-62.18	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4985	-58.88	20230612	1865	9.92	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
108	20240610	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-25	5	-1.19	151543415	74028	137.81	2080	2090	2000	2730	1470	2100	2047.11	14.82	3306	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	764	-2.76	1.26	12	0.20	-752.00	1641.00	5420	20230602	-61.72	1865	20240527	11.26	3690	-43.77	20240103	1865	11.26	20240527	4985	-58.38	20230612	1865	11.26	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
109	20240610	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	-50	5	-2.38	130347840	63743	118.66	2080	2090	2000	2730	1470	2100	2044.90	14.82	331	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	754	-2.73	1.25	12	0.17	-752.00	1641.00	5420	20230602	-62.18	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4985	-58.88	20230612	1865	9.92	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
110	20240610	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	-55	5	-2.62	123734645	60510	112.64	2080	2090	2000	2730	1470	2100	2044.86	14.82	543	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	753	-2.72	1.25	12	0.16	-752.00	1641.00	5420	20230602	-62.27	1865	20240527	9.65	3690	-44.58	20240103	1865	9.65	20240527	4985	-58.98	20230612	1865	9.65	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
111	20240610	110916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2050	-50	5	-2.38	116534825	56987	106.08	2080	2090	2000	2730	1470	2100	2044.94	14.82	712	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	754	-2.73	1.25	12	0.15	-752.00	1641.00	5420	20230602	-62.18	1865	20240527	9.92	3690	-44.44	20240103	1865	9.92	20240527	4985	-58.88	20230612	1865	9.92	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
112	20240610	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	-20	5	-0.95	34338310	16579	30.86	2080	2090	2055	2730	1470	2100	2071.19	14.82	-3925	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	765	-2.77	1.27	12	0.05	-752.00	1641.00	5420	20230602	-61.62	1865	20240527	11.53	3690	-43.63	20240103	1865	11.53	20240527	4985	-58.27	20230612	1865	11.53	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
113	20240610	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-30	5	-1.43	16437420	7919	14.74	2080	2080	2065	2730	1470	2100	2075.69	14.82	-217	2186	2142	2106	2062	2026	2125	2045	184	630	500	1420	5	1	36798858	762	-2.75	1.26	12	0.02	-752.00	1641.00	5420	20230602	-61.81	1865	20240527	10.99	3690	-43.90	20240103	1865	10.99	20240527	4985	-58.48	20230612	1865	10.99	20240527	0.90	N	263050	500	183 억	5453019	N	N	0	N	N
114	20240607	160945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	0	3	0.00	112980000	53688	63.51	2105	2150	2070	2730	1470	2100	2104.38	14.79	9237	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	773	-2.79	1.28	12	0.15	-752.00	1641.00	5420	20230602	-61.25	1865	20240527	12.60	3690	-43.09	20240103	1865	12.60	20240527	5340	-60.67	20230607	1865	12.60	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
115	20240607	150951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	-10	5	-0.48	106264645	50488	59.73	2105	2150	2070	2730	1470	2100	2104.75	14.79	8984	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	769	-2.78	1.27	12	0.14	-752.00	1641.00	5420	20230602	-61.44	1865	20240527	12.06	3690	-43.36	20240103	1865	12.06	20240527	5340	-60.86	20230607	1865	12.06	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
116	20240607	140946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2080	-20	5	-0.95	95096480	45133	53.39	2105	2150	2070	2730	1470	2100	2107.03	14.79	7172	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	765	-2.77	1.27	12	0.12	-752.00	1641.00	5420	20230602	-61.62	1865	20240527	11.53	3690	-43.63	20240103	1865	11.53	20240527	5340	-61.05	20230607	1865	11.53	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
117	20240607	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	15	2	0.71	85444160	40523	47.94	2105	2150	2070	2730	1470	2100	2108.53	14.79	5406	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	778	-2.81	1.29	12	0.11	-752.00	1641.00	5420	20230602	-60.98	1865	20240527	13.40	3690	-42.68	20240103	1865	13.40	20240527	5340	-60.39	20230607	1865	13.40	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
118	20240607	120946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2105	5	2	0.24	65634970	31126	36.82	2105	2150	2070	2730	1470	2100	2108.69	14.79	1815	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	775	-2.80	1.28	12	0.08	-752.00	1641.00	5420	20230602	-61.16	1865	20240527	12.87	3690	-42.95	20240103	1865	12.87	20240527	5340	-60.58	20230607	1865	12.87	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
119	20240607	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	10	2	0.48	46492950	21959	25.98	2105	2150	2090	2730	1470	2100	2117.26	14.79	-1416	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	776	-2.81	1.29	12	0.06	-752.00	1641.00	5420	20230602	-61.07	1865	20240527	13.14	3690	-42.82	20240103	1865	13.14	20240527	5340	-60.49	20230607	1865	13.14	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
120	20240607	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	0	3	0.00	36808895	17351	20.53	2105	2150	2100	2730	1470	2100	2121.43	14.79	-2101	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	773	-2.79	1.28	12	0.05	-752.00	1641.00	5420	20230602	-61.25	1865	20240527	12.60	3690	-43.09	20240103	1865	12.60	20240527	5340	-60.67	20230607	1865	12.60	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
121	20240607	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	40	2	1.90	8732335	4114	4.87	2105	2150	2105	2730	1470	2100	2122.59	14.79	1281	2280	2190	2120	2030	1960	2155	1995	184	630	500	1420	5	1	36798858	787	-2.85	1.30	12	0.01	-752.00	1641.00	5420	20230602	-60.52	1865	20240527	14.75	3690	-42.01	20240103	1865	14.75	20240527	5340	-59.93	20230607	1865	14.75	20240527	0.90	N	263050	500	183 억	5442615	N	N	0	N	N
122	20240605	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-55	5	-2.55	178141845	84529	103.60	2155	2210	2050	2800	1510	2155	2107.46	14.78	2670	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	773	-2.79	1.28	12	0.23	-752.00	1641.00	5420	20230602	-61.25	1865	20240527	12.60	3690	-43.09	20240103	1865	12.60	20240527	5410	-61.18	20230605	1865	12.60	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
123	20240605	150939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2110	-45	5	-2.09	174303145	82701	101.36	2155	2210	2050	2800	1510	2155	2107.63	14.78	2692	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	776	-2.81	1.29	12	0.22	-752.00	1641.00	5420	20230602	-61.07	1865	20240527	13.14	3690	-42.82	20240103	1865	13.14	20240527	5410	-61.00	20230605	1865	13.14	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
124	20240605	140941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2090	-65	5	-3.02	164075105	77818	95.37	2155	2210	2050	2800	1510	2155	2108.45	14.78	1508	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	769	-2.78	1.27	12	0.21	-752.00	1641.00	5420	20230602	-61.44	1865	20240527	12.06	3690	-43.36	20240103	1865	12.06	20240527	5410	-61.37	20230605	1865	12.06	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
125	20240605	130940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	-30	5	-1.39	140789980	66673	81.71	2155	2210	2050	2800	1510	2155	2111.65	14.78	422	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	782	-2.83	1.29	12	0.18	-752.00	1641.00	5420	20230602	-60.79	1865	20240527	13.94	3690	-42.41	20240103	1865	13.94	20240527	5410	-60.72	20230605	1865	13.94	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
126	20240605	120938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2135	-20	5	-0.93	126640205	60005	73.54	2155	2210	2050	2800	1510	2155	2110.49	14.78	-1679	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	786	-2.84	1.30	12	0.16	-752.00	1641.00	5420	20230602	-60.61	1865	20240527	14.48	3690	-42.14	20240103	1865	14.48	20240527	5410	-60.54	20230605	1865	14.48	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
127	20240605	110939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2140	-15	5	-0.70	106210030	50399	61.77	2155	2210	2050	2800	1510	2155	2107.38	14.78	697	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	787	-2.85	1.30	12	0.14	-752.00	1641.00	5420	20230602	-60.52	1865	20240527	14.75	3690	-42.01	20240103	1865	14.75	20240527	5410	-60.44	20230605	1865	14.75	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
128	20240605	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-55	5	-2.55	83109575	39416	48.31	2155	2210	2050	2800	1510	2155	2108.52	14.78	213	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	773	-2.79	1.28	12	0.11	-752.00	1641.00	5420	20230602	-61.25	1865	20240527	12.60	3690	-43.09	20240103	1865	12.60	20240527	5410	-61.18	20230605	1865	12.60	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
129	20240605	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2180	25	2	1.16	5954410	2753	3.37	2155	2210	2150	2800	1510	2155	2162.88	14.78	-466	2268	2211	2163	2106	2058	2187	2082	184	645	500	1460	5	1	36798858	802	-2.90	1.33	12	0.01	-752.00	1641.00	5420	20230602	-59.78	1865	20240527	16.89	3690	-40.92	20240103	1865	16.89	20240527	5410	-59.70	20230605	1865	16.89	20240527	0.92	N	263050	500	183 억	5439900	N	N	0	N	N
130	20240604	160929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	-45	5	-2.05	176084445	81531	43.01	2195	2220	2115	2860	1540	2200	2159.72	14.77	3578	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	793	-2.87	1.31	12	0.22	-752.00	1641.00	5420	20230602	-60.24	1865	20240527	15.55	3690	-41.60	20240103	1865	15.55	20240527	5410	-60.17	20230605	1865	15.55	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
131	20240604	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2150	-50	5	-2.27	171987565	79628	42.01	2195	2220	2115	2860	1540	2200	2159.89	14.77	4100	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	791	-2.86	1.31	12	0.22	-752.00	1641.00	5420	20230602	-60.33	1865	20240527	15.28	3690	-41.73	20240103	1865	15.28	20240527	5410	-60.26	20230605	1865	15.28	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
132	20240604	140932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-40	5	-1.82	135646335	62688	33.07	2195	2220	2115	2860	1540	2200	2163.83	14.77	7261	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	795	-2.87	1.32	12	0.17	-752.00	1641.00	5420	20230602	-60.15	1865	20240527	15.82	3690	-41.46	20240103	1865	15.82	20240527	5410	-60.07	20230605	1865	15.82	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
133	20240604	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	2165	-35	5	-1.59	123843530	57236	30.19	2195	2220	2115	2860	1540	2200	2163.73	14.77	7059	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	797	-2.88	1.32	12	0.16	-752.00	1641.00	5420	20230602	-60.06	1865	20240527	16.09	3690	-41.33	20240103	1865	16.09	20240527	5410	-59.98	20230605	1865	16.09	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
134	20240604	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2175	-25	5	-1.14	116036010	53622	28.29	2195	2220	2115	2860	1540	2200	2163.96	14.77	7765	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	800	-2.89	1.33	12	0.15	-752.00	1641.00	5420	20230602	-59.87	1865	20240527	16.62	3690	-41.06	20240103	1865	16.62	20240527	5410	-59.80	20230605	1865	16.62	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
135	20240604	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	2175	-25	5	-1.14	104901760	48466	25.57	2195	2220	2115	2860	1540	2200	2164.44	14.77	7719	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	800	-2.89	1.33	12	0.13	-752.00	1641.00	5420	20230602	-59.87	1865	20240527	16.62	3690	-41.06	20240103	1865	16.62	20240527	5410	-59.80	20230605	1865	16.62	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
136	20240604	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2180	-20	5	-0.91	75311560	34831	18.37	2195	2220	2115	2860	1540	2200	2162.20	14.77	5137	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	802	-2.90	1.33	12	0.09	-752.00	1641.00	5420	20230602	-59.78	1865	20240527	16.89	3690	-40.92	20240103	1865	16.89	20240527	5410	-59.70	20230605	1865	16.89	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
137	20240604	090926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	15	2	0.68	15240815	6967	3.68	2195	2220	2140	2860	1540	2200	2187.57	14.77	-2553	2340	2270	2160	2090	1980	2305	2125	184	660	500	1490	5	1	36798858	815	-2.95	1.35	12	0.02	-752.00	1641.00	5420	20230602	-59.13	1865	20240527	18.77	3690	-39.97	20240103	1865	18.77	20240527	5410	-59.06	20230605	1865	18.77	20240527	0.92	N	263050	500	183 억	5435684	N	N	0	N	N
138	20240603	160916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	95	2	4.51	408493305	189154	127.76	2115	2230	2050	2735	1475	2105	2159.39	14.64	44461	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	810	-2.93	1.34	12	0.51	-752.00	1641.00	5420	20230602	-59.41	1865	20240527	17.96	3690	-40.38	20240103	1865	17.96	20240527	5410	-59.33	20230605	1865	17.96	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
139	20240603	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2180	75	2	3.56	319188010	148749	100.47	2115	2225	2050	2735	1475	2105	2145.82	14.64	17315	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	802	-2.90	1.33	12	0.40	-752.00	1641.00	5420	20230602	-59.78	1865	20240527	16.89	3690	-40.92	20240103	1865	16.89	20240527	5410	-59.70	20230605	1865	16.89	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
140	20240603	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2115	10	2	0.48	207544065	97347	65.75	2115	2195	2050	2735	1475	2105	2132.00	14.64	-6886	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	778	-2.81	1.29	12	0.26	-752.00	1641.00	5420	20230602	-60.98	1865	20240527	13.40	3690	-42.68	20240103	1865	13.40	20240527	5410	-60.91	20230605	1865	13.40	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
141	20240603	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	15	2	0.71	199225550	93436	63.11	2115	2195	2050	2735	1475	2105	2132.21	14.64	-7271	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	780	-2.82	1.29	12	0.25	-752.00	1641.00	5420	20230602	-60.89	1865	20240527	13.67	3690	-42.55	20240103	1865	13.67	20240527	5410	-60.81	20230605	1865	13.67	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
142	20240603	120916	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	15	2	0.71	184361290	86418	58.37	2115	2195	2050	2735	1475	2105	2133.37	14.64	-9389	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	780	-2.82	1.29	12	0.23	-752.00	1641.00	5420	20230602	-60.89	1865	20240527	13.67	3690	-42.55	20240103	1865	13.67	20240527	5410	-60.81	20230605	1865	13.67	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
143	20240603	110910	57	100.00	KOSDAQ		제약	N	N	N	N	N	2100	-5	5	-0.24	139931130	65287	44.10	2115	2195	2050	2735	1475	2105	2143.32	14.64	-10371	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	773	-2.79	1.28	12	0.18	-752.00	1641.00	5420	20230602	-61.25	1865	20240527	12.60	3690	-43.09	20240103	1865	12.60	20240527	5410	-61.18	20230605	1865	12.60	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
144	20240603	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2155	50	2	2.38	109057675	50755	34.28	2115	2195	2050	2735	1475	2105	2148.71	14.64	-11396	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	793	-2.87	1.31	12	0.14	-752.00	1641.00	5420	20230602	-60.24	1865	20240527	15.55	3690	-41.60	20240103	1865	15.55	20240527	5410	-60.17	20230605	1865	15.55	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N
145	20240603	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	2145	40	2	1.90	19501935	9283	6.27	2115	2145	2050	2735	1475	2105	2100.82	14.64	-3133	2271	2187	2116	2032	1961	2230	2075	184	630	500	1430	5	1	36798858	789	-2.85	1.31	12	0.03	-752.00	1641.00	5420	20230602	-60.42	1865	20240527	15.01	3690	-41.87	20240103	1865	15.01	20240527	5410	-60.35	20230605	1865	15.01	20240527	0.92	N	263050	500	183 억	5388969	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History