KissMeData/041960/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-20	5	-0.48	246602770	59635	98.50	4130	4165	4110	5390	2905	4150	4135.20	5.14	-10352	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2916	-73.75	4.99	12	0.08	-56.00	827.00	6502	20230622	-36.48	3735	20231213	10.58	4940	-16.40	20240327	3975	3.90	20240610	7080	-41.67	20230703	3735	10.58	20231213	0.07	N	041960	100	70 억	3630143	N	N	28	N	N
3	20240628	150514	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-10	5	-0.24	194268735	46967	77.58	4130	4165	4110	5390	2905	4150	4136.28	5.14	-6569	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2923	-73.93	5.01	12	0.07	-56.00	827.00	6502	20230622	-36.33	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	7080	-41.53	20230703	3735	10.84	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
4	20240628	140512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-30	5	-0.72	128647625	31073	51.32	4130	4165	4115	5390	2905	4150	4140.17	5.14	-2539	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2909	-73.57	4.98	12	0.04	-56.00	827.00	6502	20230622	-36.63	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	7080	-41.81	20230703	3735	10.31	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
5	20240628	130513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	5	2	0.12	77026460	18579	30.69	4130	4165	4130	5390	2905	4150	4145.89	5.14	-815	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2934	-74.20	5.02	12	0.03	-56.00	827.00	6502	20230622	-36.10	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	7080	-41.31	20230703	3735	11.24	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
6	20240628	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	54954650	13260	21.90	4130	4165	4130	5390	2905	4150	4144.39	5.14	-286	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2930	-74.11	5.02	12	0.02	-56.00	827.00	6502	20230622	-36.17	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
7	20240628	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	38452135	9279	15.33	4130	4165	4130	5390	2905	4150	4144.00	5.14	516	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2930	-74.11	5.02	12	0.01	-56.00	827.00	6502	20230622	-36.17	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
8	20240628	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	5	2	0.12	29527490	7128	11.77	4130	4165	4130	5390	2905	4150	4142.46	5.14	993	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2934	-74.20	5.02	12	0.01	-56.00	827.00	6502	20230622	-36.10	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	7080	-41.31	20230703	3735	11.24	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
9	20240628	090503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	4211250	1019	1.68	4130	4150	4130	5390	2905	4150	4132.73	5.14	58	4236	4192	4156	4112	4076	4175	4095	71	1240	100	2900	5	1	70604464	2930	-74.11	5.02	12	0.00	-56.00	827.00	6502	20230622	-36.17	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억	3630143	N	N	39	N	N
10	20240627	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-35	5	-0.84	251185225	60541	119.35	4160	4200	4120	5440	2930	4185	4149.01	5.16	-10489	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2930	-74.11	5.02	12	0.09	-56.00	827.00	6911	20230621	-39.95	3735	20231213	11.11	4940	-15.99	20240327	3975	4.40	20240610	7080	-41.38	20230703	3735	11.11	20231213	0.07	N	041960	100	70 억	3641465	N	N	39	N	N
11	20240627	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-15	5	-0.36	228194765	55005	108.44	4160	4200	4120	5440	2930	4185	4148.62	5.16	-10271	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2944	-74.46	5.04	12	0.08	-56.00	827.00	6911	20230621	-39.66	3735	20231213	11.65	4940	-15.59	20240327	3975	4.91	20240610	7080	-41.10	20230703	3735	11.65	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
12	20240627	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-25	5	-0.60	199171275	48020	94.67	4160	4200	4120	5440	2930	4185	4147.67	5.16	-11588	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2937	-74.29	5.03	12	0.07	-56.00	827.00	6911	20230621	-39.81	3735	20231213	11.38	4940	-15.79	20240327	3975	4.65	20240610	7080	-41.24	20230703	3735	11.38	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
13	20240627	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-40	5	-0.96	146518510	35285	69.56	4160	4200	4130	5440	2930	4185	4152.43	5.16	-9204	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2927	-74.02	5.01	12	0.05	-56.00	827.00	6911	20230621	-40.02	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	7080	-41.45	20230703	3735	10.98	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
14	20240627	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-45	5	-1.08	117258900	28210	55.61	4160	4200	4135	5440	2930	4185	4156.64	5.16	-7682	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2923	-73.93	5.01	12	0.04	-56.00	827.00	6911	20230621	-40.10	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	7080	-41.53	20230703	3735	10.84	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
15	20240627	110503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-15	5	-0.36	76792255	18442	36.36	4160	4200	4140	5440	2930	4185	4163.99	5.16	-3829	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2944	-74.46	5.04	12	0.03	-56.00	827.00	6911	20230621	-39.66	3735	20231213	11.65	4940	-15.59	20240327	3975	4.91	20240610	7080	-41.10	20230703	3735	11.65	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
16	20240627	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-20	5	-0.48	38974795	9334	18.40	4160	4200	4155	5440	2930	4185	4175.57	5.16	-4013	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2941	-74.38	5.04	12	0.01	-56.00	827.00	6911	20230621	-39.73	3735	20231213	11.51	4940	-15.69	20240327	3975	4.78	20240610	7080	-41.17	20230703	3735	11.51	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
17	20240627	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-5	5	-0.12	3141055	755	1.49	4160	4185	4155	5440	2930	4185	4160.34	5.16	-647	4335	4260	4200	4125	4065	4230	4095	71	1255	100	2920	5	1	70604464	2951	-74.64	5.05	12	0.00	-56.00	827.00	6911	20230621	-39.52	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	7080	-40.96	20230703	3735	11.91	20231213	0.07	N	041960	100	70 억	3641465	N	N	58	N	N
18	20240626	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-30	5	-0.71	211576915	50726	50.85	4220	4275	4140	5470	2955	4215	4170.97	5.19	-25078	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2955	-74.73	5.06	12	0.07	-56.00	827.00	6911	20230621	-39.44	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	7150	-41.47	20230626	3735	12.05	20231213	0.07	N	041960	100	70 억	3666539	N	N	58	N	N
19	20240626	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-45	5	-1.07	168856405	40493	40.59	4220	4275	4140	5470	2955	4215	4170.01	5.19	-23133	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2944	-74.46	5.04	12	0.06	-56.00	827.00	6911	20230621	-39.66	3735	20231213	11.65	4940	-15.59	20240327	3975	4.91	20240610	7150	-41.68	20230626	3735	11.65	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
20	20240626	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-60	5	-1.42	146297160	35067	35.15	4220	4275	4140	5470	2955	4215	4171.93	5.19	-19808	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2934	-74.20	5.02	12	0.05	-56.00	827.00	6911	20230621	-39.88	3735	20231213	11.24	4940	-15.89	20240327	3975	4.53	20240610	7150	-41.89	20230626	3735	11.24	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
21	20240626	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-30	5	-0.71	85123640	20355	20.40	4220	4275	4155	5470	2955	4215	4181.95	5.19	-10489	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2955	-74.73	5.06	12	0.03	-56.00	827.00	6911	20230621	-39.44	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	7150	-41.47	20230626	3735	12.05	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
22	20240626	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-30	5	-0.71	61607625	14702	14.74	4220	4275	4165	5470	2955	4215	4190.42	5.19	-5643	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2955	-74.73	5.06	12	0.02	-56.00	827.00	6911	20230621	-39.44	3735	20231213	12.05	4940	-15.28	20240327	3975	5.28	20240610	7150	-41.47	20230626	3735	12.05	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
23	20240626	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-10	5	-0.24	40089050	9550	9.57	4220	4275	4175	5470	2955	4215	4197.81	5.19	-3339	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2969	-75.09	5.08	12	0.01	-56.00	827.00	6911	20230621	-39.15	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	7150	-41.19	20230626	3735	12.58	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
24	20240626	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-10	5	-0.24	24842505	5916	5.93	4220	4275	4175	5470	2955	4215	4199.21	5.19	-2003	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2969	-75.09	5.08	12	0.01	-56.00	827.00	6911	20230621	-39.15	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	7150	-41.19	20230626	3735	12.58	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
25	20240626	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	5	2	0.12	1534770	363	0.36	4220	4275	4220	5470	2955	4215	4228.02	5.19	-221	4421	4317	4266	4162	4111	4292	4137	71	1255	100	2950	5	1	70604464	2980	-75.36	5.10	12	0.00	-56.00	827.00	6911	20230621	-38.94	3735	20231213	12.99	4940	-14.57	20240327	3975	6.16	20240610	7150	-40.98	20230626	3735	12.99	20231213	0.07	N	041960	100	70 억	3666539	N	N	450	N	N
26	20240625	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-155	5	-3.55	425548585	99757	156.24	4370	4370	4215	5680	3060	4370	4267.67	5.21	-9742	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	2976	-75.27	5.10	12	0.14	-56.00	827.00	6929	20230619	-39.17	3735	20231213	12.85	4940	-14.68	20240327	3975	6.04	20240610	7150	-41.05	20230626	3735	12.85	20231213	0.08	N	041960	100	70 억	3676225	N	N	450	N	N
27	20240625	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-110	5	-2.52	319525875	74649	116.92	4370	4370	4225	5680	3060	4370	4280.38	5.21	-8414	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	3008	-76.07	5.15	12	0.11	-56.00	827.00	6929	20230619	-38.52	3735	20231213	14.06	4940	-13.77	20240327	3975	7.17	20240610	7150	-40.42	20230626	3735	14.06	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
28	20240625	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-135	5	-3.09	285227290	66553	104.24	4370	4370	4230	5680	3060	4370	4285.72	5.21	-5615	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	2990	-75.62	5.12	12	0.09	-56.00	827.00	6929	20230619	-38.88	3735	20231213	13.39	4940	-14.27	20240327	3975	6.54	20240610	7150	-40.77	20230626	3735	13.39	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
29	20240625	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-105	5	-2.40	245423915	57179	89.55	4370	4370	4245	5680	3060	4370	4292.20	5.21	-3894	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	3011	-76.16	5.16	12	0.08	-56.00	827.00	6929	20230619	-38.45	3735	20231213	14.19	4940	-13.66	20240327	3975	7.30	20240610	7150	-40.35	20230626	3735	14.19	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
30	20240625	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-90	5	-2.06	213569290	49695	77.83	4370	4370	4250	5680	3060	4370	4297.60	5.21	2585	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	3022	-76.43	5.18	12	0.07	-56.00	827.00	6929	20230619	-38.23	3735	20231213	14.59	4940	-13.36	20240327	3975	7.67	20240610	7150	-40.14	20230626	3735	14.59	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
31	20240625	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-85	5	-1.95	180360800	41918	65.65	4370	4370	4250	5680	3060	4370	4302.71	5.21	5389	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	3025	-76.52	5.18	12	0.06	-56.00	827.00	6929	20230619	-38.16	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	7150	-40.07	20230626	3735	14.73	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
32	20240625	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-30	5	-0.69	45390575	10449	16.37	4370	4370	4320	5680	3060	4370	4344.01	5.21	1808	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	3064	-77.50	5.25	12	0.01	-56.00	827.00	6929	20230619	-37.36	3735	20231213	16.20	4940	-12.15	20240327	3975	9.18	20240610	7150	-39.30	20230626	3735	16.20	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
33	20240625	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	-10	5	-0.23	5626915	1291	2.02	4370	4370	4350	5680	3060	4370	4358.57	5.21	272	4476	4422	4371	4317	4266	4450	4345	71	1310	100	3050	5	1	70604464	3078	-77.86	5.27	12	0.00	-56.00	827.00	6929	20230619	-37.08	3735	20231213	16.73	4940	-11.74	20240327	3975	9.69	20240610	7150	-39.02	20230626	3735	16.73	20231213	0.08	N	041960	100	70 억	3676225	N	N	60	N	N
34	20240624	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	10	2	0.23	277927245	63536	83.03	4360	4425	4320	5660	3055	4360	4374.35	5.21	-4361	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3085	-78.04	5.28	12	0.09	-56.00	827.00	7020	20230616	-37.75	3735	20231213	17.00	4940	-11.54	20240327	3975	9.94	20240610	7150	-38.88	20230626	3735	17.00	20231213	0.08	N	041960	100	70 억	3680327	N	N	60	N	N
35	20240624	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	15	2	0.34	252280410	57678	75.37	4360	4425	4320	5660	3055	4360	4373.95	5.21	-2969	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3089	-78.12	5.29	12	0.08	-56.00	827.00	7020	20230616	-37.68	3735	20231213	17.14	4940	-11.44	20240327	3975	10.06	20240610	7150	-38.81	20230626	3735	17.14	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
36	20240624	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	20	2	0.46	215779960	49296	64.42	4360	4425	4320	5660	3055	4360	4377.23	5.21	-3889	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3092	-78.21	5.30	12	0.07	-56.00	827.00	7020	20230616	-37.61	3735	20231213	17.27	4940	-11.34	20240327	3975	10.19	20240610	7150	-38.74	20230626	3735	17.27	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
37	20240624	130459	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	10	2	0.23	202839745	46337	60.55	4360	4425	4320	5660	3055	4360	4377.49	5.21	-3378	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3085	-78.04	5.28	12	0.07	-56.00	827.00	7020	20230616	-37.75	3735	20231213	17.00	4940	-11.54	20240327	3975	9.94	20240610	7150	-38.88	20230626	3735	17.00	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
38	20240624	120500	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	10	2	0.23	179285775	40935	53.49	4360	4425	4320	5660	3055	4360	4379.77	5.21	-1807	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3085	-78.04	5.28	12	0.06	-56.00	827.00	7020	20230616	-37.75	3735	20231213	17.00	4940	-11.54	20240327	3975	9.94	20240610	7150	-38.88	20230626	3735	17.00	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
39	20240624	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	10	2	0.23	145938580	33282	43.49	4360	4425	4320	5660	3055	4360	4384.91	5.21	769	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3085	-78.04	5.28	12	0.05	-56.00	827.00	7020	20230616	-37.75	3735	20231213	17.00	4940	-11.54	20240327	3975	9.94	20240610	7150	-38.88	20230626	3735	17.00	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
40	20240624	100500	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	40	2	0.92	107824060	24564	32.10	4360	4425	4320	5660	3055	4360	4389.52	5.21	-1106	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3107	-78.57	5.32	12	0.03	-56.00	827.00	7020	20230616	-37.32	3735	20231213	17.80	4940	-10.93	20240327	3975	10.69	20240610	7150	-38.46	20230626	3735	17.80	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
41	20240624	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	0	3	0.00	12353220	2836	3.71	4360	4360	4320	5660	3055	4360	4355.86	5.21	-2374	4420	4390	4330	4300	4240	4405	4315	71	1300	100	3050	5	1	70604464	3078	-77.86	5.27	12	0.00	-56.00	827.00	7020	20230616	-37.89	3735	20231213	16.73	4940	-11.74	20240327	3975	9.69	20240610	7150	-39.02	20230626	3735	16.73	20231213	0.08	N	041960	100	70 억	3680327	N	N	155	N	N
42	20240621	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	35	2	0.81	325520840	75414	99.73	4305	4360	4270	5620	3030	4325	4316.44	5.18	22018	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3078	-77.86	5.27	12	0.11	-56.00	827.00	7029	20230615	-37.97	3735	20231213	16.73	4940	-11.74	20240327	3975	9.69	20240610	7600	-42.63	20230621	3735	16.73	20231213	0.08	N	041960	100	70 억	3658240	N	N	155	N	N
43	20240621	150444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	15	2	0.35	280604730	65090	86.08	4305	4355	4270	5620	3030	4325	4311.03	5.18	20241	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3064	-77.50	5.25	12	0.09	-56.00	827.00	7029	20230615	-38.26	3735	20231213	16.20	4940	-12.15	20240327	3975	9.18	20240610	7600	-42.89	20230621	3735	16.20	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
44	20240621	140444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	15	2	0.35	246972035	57329	75.81	4305	4355	4270	5620	3030	4325	4307.98	5.18	15418	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3064	-77.50	5.25	12	0.08	-56.00	827.00	7029	20230615	-38.26	3735	20231213	16.20	4940	-12.15	20240327	3975	9.18	20240610	7600	-42.89	20230621	3735	16.20	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
45	20240621	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	10	2	0.23	206600530	48036	63.52	4305	4340	4270	5620	3030	4325	4300.95	5.18	13832	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3061	-77.41	5.24	12	0.07	-56.00	827.00	7029	20230615	-38.33	3735	20231213	16.06	4940	-12.25	20240327	3975	9.06	20240610	7600	-42.96	20230621	3735	16.06	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
46	20240621	120447	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	10	2	0.23	171416360	39900	52.76	4305	4340	4270	5620	3030	4325	4296.15	5.18	8920	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3061	-77.41	5.24	12	0.06	-56.00	827.00	7029	20230615	-38.33	3735	20231213	16.06	4940	-12.25	20240327	3975	9.06	20240610	7600	-42.96	20230621	3735	16.06	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
47	20240621	110446	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-35	5	-0.81	126662430	29516	39.03	4305	4340	4270	5620	3030	4325	4291.31	5.18	3253	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3029	-76.61	5.19	12	0.04	-56.00	827.00	7029	20230615	-38.97	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	7600	-43.55	20230621	3735	14.86	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
48	20240621	100444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-30	5	-0.69	81885190	19092	25.25	4305	4340	4270	5620	3030	4325	4288.98	5.18	1358	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3032	-76.70	5.19	12	0.03	-56.00	827.00	7029	20230615	-38.90	3735	20231213	14.99	4940	-13.06	20240327	3975	8.05	20240610	7600	-43.49	20230621	3735	14.99	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
49	20240621	090447	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	-20	5	-0.46	7713245	1790	2.37	4305	4340	4305	5620	3030	4325	4309.08	5.18	1119	4391	4357	4301	4267	4211	4375	4285	71	1295	100	3020	5	1	70604464	3040	-76.88	5.21	12	0.00	-56.00	827.00	7029	20230615	-38.75	3735	20231213	15.26	4940	-12.85	20240327	3975	8.30	20240610	7600	-43.36	20230621	3735	15.26	20231213	0.08	N	041960	100	70 억	3658240	N	N	39	N	N
50	20240620	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	55	2	1.29	322076085	74810	126.23	4245	4335	4245	5550	2990	4270	4305.13	5.14	26042	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3054	-77.23	5.23	12	0.11	-56.00	827.00	7093	20230614	-39.02	3735	20231213	15.80	4940	-12.45	20240327	3975	8.81	20240610	7600	-43.09	20230621	3735	15.80	20231213	0.08	N	041960	100	70 억	3630409	N	N	39	N	N
51	20240620	150444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	40	2	0.94	290413325	67484	113.86	4245	4335	4245	5550	2990	4270	4303.44	5.14	24095	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3043	-76.96	5.21	12	0.10	-56.00	827.00	7093	20230614	-39.24	3735	20231213	15.39	4940	-12.75	20240327	3975	8.43	20240610	7600	-43.29	20230621	3735	15.39	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
52	20240620	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	45	2	1.05	257604920	59879	101.03	4245	4335	4245	5550	2990	4270	4302.09	5.14	22371	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3047	-77.05	5.22	12	0.08	-56.00	827.00	7093	20230614	-39.17	3735	20231213	15.53	4940	-12.65	20240327	3975	8.55	20240610	7600	-43.22	20230621	3735	15.53	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
53	20240620	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	25	2	0.59	190363675	44301	74.75	4245	4335	4245	5550	2990	4270	4297.05	5.14	13509	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3032	-76.70	5.19	12	0.06	-56.00	827.00	7093	20230614	-39.45	3735	20231213	14.99	4940	-13.06	20240327	3975	8.05	20240610	7600	-43.49	20230621	3735	14.99	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
54	20240620	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	40	2	0.94	172624070	40167	67.77	4245	4335	4245	5550	2990	4270	4297.66	5.14	13101	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3043	-76.96	5.21	12	0.06	-56.00	827.00	7093	20230614	-39.24	3735	20231213	15.39	4940	-12.75	20240327	3975	8.43	20240610	7600	-43.29	20230621	3735	15.39	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
55	20240620	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	15	2	0.35	78522310	18338	30.94	4245	4305	4245	5550	2990	4270	4281.95	5.14	5978	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3025	-76.52	5.18	12	0.03	-56.00	827.00	7093	20230614	-39.59	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	7600	-43.62	20230621	3735	14.73	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
56	20240620	100445	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	44302875	10348	17.46	4245	4305	4245	5550	2990	4270	4281.30	5.14	5135	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3029	-76.61	5.19	12	0.01	-56.00	827.00	7093	20230614	-39.52	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	7600	-43.55	20230621	3735	14.86	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
57	20240620	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	35	2	0.82	1622790	381	0.64	4245	4305	4245	5550	2990	4270	4259.29	5.14	-77	4390	4330	4290	4230	4190	4360	4260	71	1280	100	2980	5	1	70604464	3040	-76.88	5.21	12	0.00	-56.00	827.00	7093	20230614	-39.31	3735	20231213	15.26	4940	-12.85	20240327	3975	8.30	20240610	7600	-43.36	20230621	3735	15.26	20231213	0.08	N	041960	100	70 억	3630409	N	N	97	N	N
58	20240619	160443	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-25	5	-0.58	253037320	59172	78.42	4260	4350	4250	5580	3010	4295	4276.30	5.15	-7172	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3015	-76.25	5.16	12	0.08	-56.00	827.00	7165	20230613	-40.40	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	7620	-43.96	20230619	3735	14.32	20231213	0.08	N	041960	100	70 억	3637554	N	N	97	N	N
59	20240619	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-5	5	-0.12	208635790	48793	64.66	4260	4350	4250	5580	3010	4295	4275.94	5.15	-7877	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3029	-76.61	5.19	12	0.07	-56.00	827.00	7165	20230613	-40.13	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	7620	-43.70	20230619	3735	14.86	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
60	20240619	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-10	5	-0.23	156340475	36530	48.41	4260	4350	4260	5580	3010	4295	4279.78	5.15	-7302	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3025	-76.52	5.18	12	0.05	-56.00	827.00	7165	20230613	-40.20	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	7620	-43.77	20230619	3735	14.73	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
61	20240619	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-20	5	-0.47	115101190	26878	35.62	4260	4350	4260	5580	3010	4295	4282.36	5.15	-7264	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3018	-76.34	5.17	12	0.04	-56.00	827.00	7165	20230613	-40.33	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	7620	-43.90	20230619	3735	14.46	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
62	20240619	120441	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-20	5	-0.47	91102550	21289	28.21	4260	4350	4260	5580	3010	4295	4279.33	5.15	-6257	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3018	-76.34	5.17	12	0.03	-56.00	827.00	7165	20230613	-40.33	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	7620	-43.90	20230619	3735	14.46	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
63	20240619	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-30	5	-0.70	61361760	14332	18.99	4260	4350	4260	5580	3010	4295	4281.45	5.15	-4110	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3011	-76.16	5.16	12	0.02	-56.00	827.00	7165	20230613	-40.47	3735	20231213	14.19	4940	-13.66	20240327	3975	7.30	20240610	7620	-44.03	20230619	3735	14.19	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
64	20240619	100444	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-20	5	-0.47	39950675	9323	12.36	4260	4350	4260	5580	3010	4295	4285.17	5.15	-3424	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3018	-76.34	5.17	12	0.01	-56.00	827.00	7165	20230613	-40.33	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	7620	-43.90	20230619	3735	14.46	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
65	20240619	090449	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-15	5	-0.35	3065015	708	0.94	4260	4350	4260	5580	3010	4295	4329.12	5.15	-293	4418	4356	4288	4226	4158	4387	4257	71	1285	100	3000	5	1	70604464	3022	-76.43	5.18	12	0.00	-56.00	827.00	7165	20230613	-40.27	3735	20231213	14.59	4940	-13.36	20240327	3975	7.67	20240610	7620	-43.83	20230619	3735	14.59	20231213	0.08	N	041960	100	70 억	3637554	N	N	108	N	N
66	20240618	160440	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	25	2	0.59	322296460	75160	55.27	4220	4350	4220	5550	2990	4270	4288.12	5.11	18743	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3032	-76.70	5.19	12	0.11	-56.00	827.00	7220	20230612	-40.51	3735	20231213	14.99	4940	-13.06	20240327	3975	8.05	20240610	7620	-43.64	20230619	3735	14.99	20231213	0.08	N	041960	100	70 억	3608221	N	N	108	N	N
67	20240618	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	40	2	0.94	307002265	71606	52.66	4220	4350	4220	5550	2990	4270	4287.38	5.11	16802	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3043	-76.96	5.21	12	0.10	-56.00	827.00	7220	20230612	-40.30	3735	20231213	15.39	4940	-12.75	20240327	3975	8.43	20240610	7620	-43.44	20230619	3735	15.39	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
68	20240618	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	221473880	51734	38.05	4220	4350	4220	5550	2990	4270	4281.01	5.11	1694	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3029	-76.61	5.19	12	0.07	-56.00	827.00	7220	20230612	-40.58	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	7620	-43.70	20230619	3735	14.86	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
69	20240618	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	15	2	0.35	183901840	42948	31.58	4220	4350	4220	5550	2990	4270	4281.97	5.11	2085	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3025	-76.52	5.18	12	0.06	-56.00	827.00	7220	20230612	-40.65	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	7620	-43.77	20230619	3735	14.73	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
70	20240618	120442	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	166580150	38897	28.60	4220	4350	4220	5550	2990	4270	4282.60	5.11	1750	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3029	-76.61	5.19	12	0.06	-56.00	827.00	7220	20230612	-40.58	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	7620	-43.70	20230619	3735	14.86	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
71	20240618	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	25	2	0.59	148215340	34614	25.46	4220	4350	4220	5550	2990	4270	4281.95	5.11	1986	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3032	-76.70	5.19	12	0.05	-56.00	827.00	7220	20230612	-40.51	3735	20231213	14.99	4940	-13.06	20240327	3975	8.05	20240610	7620	-43.64	20230619	3735	14.99	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
72	20240618	100441	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	0	3	0.00	94542010	22104	16.26	4220	4350	4220	5550	2990	4270	4277.14	5.11	2685	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3015	-76.25	5.16	12	0.03	-56.00	827.00	7220	20230612	-40.86	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	7620	-43.96	20230619	3735	14.32	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
73	20240618	090445	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	15	2	0.35	6209030	1452	1.07	4220	4350	4220	5550	2990	4270	4276.19	5.11	81	4480	4375	4285	4180	4090	4330	4135	71	1280	100	2980	5	1	70604464	3025	-76.52	5.18	12	0.00	-56.00	827.00	7220	20230612	-40.65	3735	20231213	14.73	4940	-13.26	20240327	3975	7.80	20240610	7620	-43.77	20230619	3735	14.73	20231213	0.08	N	041960	100	70 억	3608221	N	N	124	N	N
74	20240617	160437	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-10	5	-0.23	576971690	134973	70.45	4300	4390	4195	5560	3000	4280	4274.72	5.06	4138	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3015	-76.25	5.16	12	0.19	-56.00	827.00	7256	20230609	-41.15	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	7620	-43.96	20230619	3735	14.32	20231213	0.08	N	041960	100	70 억	3571541	N	N	124	N	N
75	20240617	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	10	2	0.23	561081015	131259	68.51	4300	4390	4195	5560	3000	4280	4274.61	5.06	3024	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3029	-76.61	5.19	12	0.19	-56.00	827.00	7256	20230609	-40.88	3735	20231213	14.86	4940	-13.16	20240327	3975	7.92	20240610	7620	-43.70	20230619	3735	14.86	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
76	20240617	140435	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-30	5	-0.70	503309790	117738	61.45	4300	4390	4195	5560	3000	4280	4274.83	5.06	-6412	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3001	-75.89	5.14	12	0.17	-56.00	827.00	7256	20230609	-41.43	3735	20231213	13.79	4940	-13.97	20240327	3975	6.92	20240610	7620	-44.23	20230619	3735	13.79	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
77	20240617	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-25	5	-0.58	471869210	110359	57.60	4300	4390	4195	5560	3000	4280	4275.77	5.06	-5238	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3004	-75.98	5.15	12	0.16	-56.00	827.00	7256	20230609	-41.36	3735	20231213	13.92	4940	-13.87	20240327	3975	7.04	20240610	7620	-44.16	20230619	3735	13.92	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
78	20240617	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-80	5	-1.87	434798020	101618	53.04	4300	4390	4195	5560	3000	4280	4278.75	5.06	-3050	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	2965	-75.00	5.08	12	0.14	-56.00	827.00	7256	20230609	-42.12	3735	20231213	12.45	4940	-14.98	20240327	3975	5.66	20240610	7620	-44.88	20230619	3735	12.45	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
79	20240617	110434	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-20	5	-0.47	300074990	69666	36.36	4300	4390	4230	5560	3000	4280	4307.34	5.06	-5897	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3008	-76.07	5.15	12	0.10	-56.00	827.00	7256	20230609	-41.29	3735	20231213	14.06	4940	-13.77	20240327	3975	7.17	20240610	7620	-44.09	20230619	3735	14.06	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
80	20240617	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-15	5	-0.35	218978735	50749	26.49	4300	4390	4230	5560	3000	4280	4314.94	5.06	-1751	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3011	-76.16	5.16	12	0.07	-56.00	827.00	7256	20230609	-41.22	3735	20231213	14.19	4940	-13.66	20240327	3975	7.30	20240610	7620	-44.03	20230619	3735	14.19	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
81	20240617	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	35	2	0.82	79299660	18316	9.56	4300	4360	4300	5560	3000	4280	4329.53	5.06	228	4473	4376	4263	4166	4053	4425	4215	71	1280	100	2990	5	1	70604464	3047	-77.05	5.22	12	0.03	-56.00	827.00	7256	20230609	-40.53	3735	20231213	15.53	4940	-12.65	20240327	3975	8.55	20240610	7620	-43.37	20230619	3735	15.53	20231213	0.08	N	041960	100	70 억	3571541	N	N	167	N	N
82	20240614	160400	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	65	2	1.54	812994270	191238	14.47	4215	4360	4150	5470	2955	4215	4251.22	4.98	23804	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	3022	-76.43	5.18	12	0.27	-56.00	827.00	7256	20230609	-41.01	3735	20231213	14.59	4940	-13.36	20240327	3975	7.67	20240610	7800	-45.13	20230614	3735	14.59	20231213	0.08	N	041960	100	70 억	3517440	N	N	167	N	N
83	20240614	150401	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	40	2	0.95	746136505	175578	13.29	4215	4360	4150	5470	2955	4215	4249.60	4.98	19047	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	3004	-75.98	5.15	12	0.25	-56.00	827.00	7256	20230609	-41.36	3735	20231213	13.92	4940	-13.87	20240327	3975	7.04	20240610	7800	-45.45	20230614	3735	13.92	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
84	20240614	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	55	2	1.30	676123410	159149	12.05	4215	4360	4150	5470	2955	4215	4248.37	4.98	16838	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	3015	-76.25	5.16	12	0.23	-56.00	827.00	7256	20230609	-41.15	3735	20231213	14.32	4940	-13.56	20240327	3975	7.42	20240610	7800	-45.26	20230614	3735	14.32	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
85	20240614	130401	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	50	2	1.19	638731215	150378	11.38	4215	4360	4150	5470	2955	4215	4247.50	4.98	13126	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	3011	-76.16	5.16	12	0.21	-56.00	827.00	7256	20230609	-41.22	3735	20231213	14.19	4940	-13.66	20240327	3975	7.30	20240610	7800	-45.32	20230614	3735	14.19	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
86	20240614	120404	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	95	2	2.25	556875740	131420	9.95	4215	4360	4150	5470	2955	4215	4237.37	4.98	13754	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	3043	-76.96	5.21	12	0.19	-56.00	827.00	7256	20230609	-40.60	3735	20231213	15.39	4940	-12.75	20240327	3975	8.43	20240610	7800	-44.74	20230614	3735	15.39	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
87	20240614	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	5	2	0.12	372472165	88646	6.71	4215	4270	4150	5470	2955	4215	4201.79	4.98	45	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	2980	-75.36	5.10	12	0.13	-56.00	827.00	7256	20230609	-41.84	3735	20231213	12.99	4940	-14.57	20240327	3975	6.16	20240610	7800	-45.90	20230614	3735	12.99	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
88	20240614	100428	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-35	5	-0.83	215476510	51520	3.90	4215	4220	4150	5470	2955	4215	4182.39	4.98	-14176	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	2951	-74.64	5.05	12	0.07	-56.00	827.00	7256	20230609	-42.39	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	7800	-46.41	20230614	3735	11.91	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
89	20240614	090431	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-45	5	-1.07	76867230	18317	1.39	4215	4220	4160	5470	2955	4215	4196.50	4.98	-6307	4411	4312	4181	4082	3951	4247	4017	71	1255	100	2950	5	1	70604464	2944	-74.46	5.04	12	0.03	-56.00	827.00	7256	20230609	-42.53	3735	20231213	11.65	4940	-15.59	20240327	3975	4.91	20240610	7800	-46.54	20230614	3735	11.65	20231213	0.08	N	041960	100	70 억	3517440	N	N	74	N	N
90	20240613	160425	57	100.00	KSQ150	제약	N	N	N	N	N	4215	-60	5	-1.40	5514108200	1319761	78.23	4250	4280	4050	5550	2995	4275	4178.08	4.68	-705588	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2976	-75.27	5.10	12	1.87	-56.00	827.00	7256	20230609	-41.91	3735	20231213	12.85	4940	-14.68	20240327	3975	6.04	20240610	7880	-46.51	20230613	3735	12.85	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
91	20240613	150433	57	100.00	KSQ150	제약	N	N	N	N	N	4180	-95	5	-2.22	1898114345	460977	27.32	4250	4280	4050	5550	2995	4275	4117.59	4.68	-182613	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2951	-74.64	5.05	12	0.65	-56.00	827.00	7256	20230609	-42.39	3735	20231213	11.91	4940	-15.38	20240327	3975	5.16	20240610	7880	-46.95	20230613	3735	11.91	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
92	20240613	140427	57	100.00	KSQ150	제약	N	N	N	N	N	4060	-215	5	-5.03	1316050515	319064	18.91	4250	4280	4050	5550	2995	4275	4124.72	4.68	-140327	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2867	-72.50	4.91	12	0.45	-56.00	827.00	7256	20230609	-44.05	3735	20231213	8.70	4940	-17.81	20240327	3975	2.14	20240610	7880	-48.48	20230613	3735	8.70	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
93	20240613	130428	57	100.00	KSQ150	제약	N	N	N	N	N	4080	-195	5	-4.56	951371535	229484	13.60	4250	4280	4060	5550	2995	4275	4145.70	4.68	-88177	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2881	-72.86	4.93	12	0.33	-56.00	827.00	7256	20230609	-43.77	3735	20231213	9.24	4940	-17.41	20240327	3975	2.64	20240610	7880	-48.22	20230613	3735	9.24	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
94	20240613	120430	57	100.00	KSQ150	제약	N	N	N	N	N	4140	-135	5	-3.16	587220980	140766	8.34	4250	4280	4125	5550	2995	4275	4171.61	4.68	-28074	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2923	-73.93	5.01	12	0.20	-56.00	827.00	7256	20230609	-42.94	3735	20231213	10.84	4940	-16.19	20240327	3975	4.15	20240610	7880	-47.46	20230613	3735	10.84	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
95	20240613	110425	57	100.00	KSQ150	제약	N	N	N	N	N	4145	-130	5	-3.04	458997800	109770	6.51	4250	4280	4135	5550	2995	4275	4181.45	4.68	-14163	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2927	-74.02	5.01	12	0.16	-56.00	827.00	7256	20230609	-42.87	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	7880	-47.40	20230613	3735	10.98	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
96	20240613	100426	57	100.00	KSQ150	제약	N	N	N	N	N	4190	-85	5	-1.99	353468840	84375	5.00	4250	4280	4135	5550	2995	4275	4189.26	4.68	-6612	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2958	-74.82	5.07	12	0.12	-56.00	827.00	7256	20230609	-42.25	3735	20231213	12.18	4940	-15.18	20240327	3975	5.41	20240610	7880	-46.83	20230613	3735	12.18	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
97	20240613	090430	57	100.00	KSQ150	제약	N	N	N	N	N	4210	-65	5	-1.52	108650940	25760	1.53	4250	4280	4170	5550	2995	4275	4217.82	4.68	2537	5021	4647	4376	4002	3731	4835	4190	71	1275	100	2990	5	1	70604464	2972	-75.18	5.09	12	0.04	-56.00	827.00	7256	20230609	-41.98	3735	20231213	12.72	4940	-14.78	20240327	3975	5.91	20240610	7880	-46.57	20230613	3735	12.72	20231213	0.08	N	041960	100	70 억	3305752	N	N	74	N	N
98	20240612	160423	57	100.00	KSQ150	제약	N	N	N	N	N	4275	170	2	4.14	7379620115	1685517	1902.39	4105	4750	4105	5330	2875	4105	4378.28	4.50	127992	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	3018	-76.34	5.17	12	2.39	-56.00	827.00	7256	20230609	-41.08	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	7940	-46.16	20230612	3735	14.46	20231213	0.08	N	041960	100	70 억	3179818	N	N	74	N	N
99	20240612	150430	57	100.00	KSQ150	제약	N	N	N	N	N	4275	170	2	4.14	7252391565	1655745	1868.79	4105	4750	4105	5330	2875	4105	4380.14	4.50	120805	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	3018	-76.34	5.17	12	2.35	-56.00	827.00	7256	20230609	-41.08	3735	20231213	14.46	4940	-13.46	20240327	3975	7.55	20240610	7940	-46.16	20230612	3735	14.46	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
100	20240612	140425	57	100.00	KSQ150	제약	N	N	N	N	N	4260	155	2	3.78	7060580120	1610807	1818.07	4105	4750	4105	5330	2875	4105	4383.26	4.50	116102	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	3008	-76.07	5.15	12	2.28	-56.00	827.00	7256	20230609	-41.29	3735	20231213	14.06	4940	-13.77	20240327	3975	7.17	20240610	7940	-46.35	20230612	3735	14.06	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
101	20240612	130424	57	100.00	KSQ150	제약	N	N	N	N	N	4250	145	2	3.53	6862528965	1564164	1765.42	4105	4750	4105	5330	2875	4105	4387.35	4.50	108386	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	3001	-75.89	5.14	12	2.22	-56.00	827.00	7256	20230609	-41.43	3735	20231213	13.79	4940	-13.97	20240327	3975	6.92	20240610	7940	-46.47	20230612	3735	13.79	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
102	20240612	120423	57	100.00	KSQ150	제약	N	N	N	N	N	4315	210	2	5.12	6540891480	1489028	1680.62	4105	4750	4105	5330	2875	4105	4392.73	4.50	81846	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	3047	-77.05	5.22	12	2.11	-56.00	827.00	7256	20230609	-40.53	3735	20231213	15.53	4940	-12.65	20240327	3975	8.55	20240610	7940	-45.65	20230612	3735	15.53	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
103	20240612	110423	57	100.00	KSQ150	제약	N	N	N	N	N	4205	100	2	2.44	462048965	110522	124.74	4105	4290	4105	5330	2875	4105	4180.61	4.50	-7229	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	2969	-75.09	5.08	12	0.16	-56.00	827.00	7256	20230609	-42.05	3735	20231213	12.58	4940	-14.88	20240327	3975	5.79	20240610	7940	-47.04	20230612	3735	12.58	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
104	20240612	100424	57	100.00	KSQ150	제약	N	N	N	N	N	4125	20	2	0.49	127009025	30598	34.53	4105	4215	4105	5330	2875	4105	4150.89	4.50	6382	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	2912	-73.66	4.99	12	0.04	-56.00	827.00	7256	20230609	-43.15	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7940	-48.05	20230612	3735	10.44	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
105	20240612	090423	57	100.00	KSQ150	제약	N	N	N	N	N	4145	40	2	0.97	32723770	7951	8.97	4105	4145	4105	5330	2875	4105	4115.68	4.50	1493	4198	4151	4113	4066	4028	4175	4090	71	1225	100	2870	5	1	70604464	2927	-74.02	5.01	12	0.01	-56.00	827.00	7256	20230609	-42.87	3735	20231213	10.98	4940	-16.09	20240327	3975	4.28	20240610	7940	-47.80	20230612	3735	10.98	20231213	0.08	N	041960	100	70 억	3179818	N	N	755	N	N
106	20240610	160420	57	100.00	KSQ150	제약	N	N	N	N	N	4120	115	2	2.87	432860680	107207	85.04	3985	4135	3975	5200	2805	4005	4036.68	4.44	28166	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2909	-73.57	4.98	12	0.15	-56.00	827.00	7256	20230609	-43.22	3735	20231213	10.31	4940	-16.60	20240327	3975	3.65	20240610	7940	-48.11	20230612	3735	10.31	20231213	0.08	N	041960	100	70 억	3133653	N	N	481	N	N
107	20240610	150424	57	100.00	KSQ150	제약	N	N	N	N	N	4125	120	2	3.00	397000390	98500	78.13	3985	4135	3975	5200	2805	4005	4030.46	4.44	24409	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2912	-73.66	4.99	12	0.14	-56.00	827.00	7256	20230609	-43.15	3735	20231213	10.44	4940	-16.50	20240327	3975	3.77	20240610	7940	-48.05	20230612	3735	10.44	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
108	20240610	140422	57	100.00	KSQ150	제약	N	N	N	N	N	4045	40	2	1.00	295213625	73624	58.40	3985	4050	3975	5200	2805	4005	4009.75	4.44	10979	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2856	-72.23	4.89	12	0.10	-56.00	827.00	7256	20230609	-44.25	3735	20231213	8.30	4940	-18.12	20240327	3975	1.76	20240610	7940	-49.06	20230612	3735	8.30	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
109	20240610	130420	57	100.00	KSQ150	제약	N	N	N	N	N	4045	40	2	1.00	269548450	67278	53.37	3985	4045	3975	5200	2805	4005	4006.49	4.44	8209	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2856	-72.23	4.89	12	0.10	-56.00	827.00	7256	20230609	-44.25	3735	20231213	8.30	4940	-18.12	20240327	3975	1.76	20240610	7940	-49.06	20230612	3735	8.30	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
110	20240610	120422	57	100.00	KSQ150	제약	N	N	N	N	N	4020	15	2	0.37	221538700	55377	43.93	3985	4025	3975	5200	2805	4005	4000.55	4.44	2983	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2838	-71.79	4.86	12	0.08	-56.00	827.00	7256	20230609	-44.60	3735	20231213	7.63	4940	-18.62	20240327	3975	1.13	20240610	7940	-49.37	20230612	3735	7.63	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
111	20240610	110423	57	100.00	KSQ150	제약	N	N	N	N	N	4005	0	3	0.00	158936815	39778	31.55	3985	4025	3975	5200	2805	4005	3995.60	4.44	-9355	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2828	-71.52	4.84	12	0.06	-56.00	827.00	7256	20230609	-44.80	3735	20231213	7.23	4940	-18.93	20240327	3975	0.75	20240610	7940	-49.56	20230612	3735	7.23	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
112	20240610	100421	57	100.00	KSQ150	제약	N	N	N	N	N	4000	-5	5	-0.12	114411490	28640	22.72	3985	4025	3975	5200	2805	4005	3994.81	4.44	-9764	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2824	-71.43	4.84	12	0.04	-56.00	827.00	7256	20230609	-44.87	3735	20231213	7.10	4940	-19.03	20240327	3975	0.63	20240610	7940	-49.62	20230612	3735	7.10	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
113	20240610	090426	57	100.00	KSQ150	제약	N	N	N	N	N	3985	-20	5	-0.50	33033120	8286	6.57	3985	4010	3975	5200	2805	4005	3986.62	4.44	-4696	4098	4051	4023	3976	3948	4037	3962	71	1195	100	2800	5	1	70604464	2814	-71.16	4.82	12	0.01	-56.00	827.00	7256	20230609	-45.08	3735	20231213	6.69	4940	-19.33	20240327	3975	0.25	20240610	7940	-49.81	20230612	3735	6.69	20231213	0.08	N	041960	100	70 억	3133653	N	N	1103	N	N
114	20240607	160434	57	100.00	KSQ150	제약	N	N	N	N	N	4005	-55	5	-1.35	505442440	126010	69.41	4030	4070	3995	5270	2845	4060	4011.15	4.50	-60899	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2828	-71.52	4.84	12	0.18	-56.00	827.00	7256	20230609	-44.80	3735	20231213	7.23	4940	-18.93	20240327	3980	0.63	20240605	7980	-49.81	20230609	3735	7.23	20231213	0.08	N	041960	100	70 억	3179496	N	N	1103	N	N
115	20240607	150437	57	100.00	KSQ150	제약	N	N	N	N	N	4015	-45	5	-1.11	435876200	108639	59.84	4030	4070	3995	5270	2845	4060	4012.15	4.50	-49483	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2835	-71.70	4.85	12	0.15	-56.00	827.00	7256	20230609	-44.67	3735	20231213	7.50	4940	-18.72	20240327	3980	0.88	20240605	7980	-49.69	20230609	3735	7.50	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
116	20240607	140435	57	100.00	KSQ150	제약	N	N	N	N	N	4000	-60	5	-1.48	257288515	64148	35.33	4030	4070	3995	5270	2845	4060	4010.86	4.50	-29821	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2824	-71.43	4.84	12	0.09	-56.00	827.00	7256	20230609	-44.87	3735	20231213	7.10	4940	-19.03	20240327	3980	0.50	20240605	7980	-49.87	20230609	3735	7.10	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
117	20240607	130434	57	100.00	KSQ150	제약	N	N	N	N	N	4005	-55	5	-1.35	199562470	49722	27.39	4030	4070	4000	5270	2845	4060	4013.56	4.50	-21584	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2828	-71.52	4.84	12	0.07	-56.00	827.00	7256	20230609	-44.80	3735	20231213	7.23	4940	-18.93	20240327	3980	0.63	20240605	7980	-49.81	20230609	3735	7.23	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
118	20240607	120435	57	100.00	KSQ150	제약	N	N	N	N	N	4015	-45	5	-1.11	143258085	35657	19.64	4030	4070	4000	5270	2845	4060	4017.67	4.50	-14698	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2835	-71.70	4.85	12	0.05	-56.00	827.00	7256	20230609	-44.67	3735	20231213	7.50	4940	-18.72	20240327	3980	0.88	20240605	7980	-49.69	20230609	3735	7.50	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
119	20240607	110433	57	100.00	KSQ150	제약	N	N	N	N	N	4020	-40	5	-0.99	126015315	31354	17.27	4030	4070	4000	5270	2845	4060	4019.11	4.50	-14063	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2838	-71.79	4.86	12	0.04	-56.00	827.00	7256	20230609	-44.60	3735	20231213	7.63	4940	-18.62	20240327	3980	1.01	20240605	7980	-49.62	20230609	3735	7.63	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
120	20240607	100433	57	100.00	KSQ150	제약	N	N	N	N	N	4025	-35	5	-0.86	44997790	11168	6.15	4030	4070	4010	5270	2845	4060	4029.17	4.50	-4418	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2842	-71.88	4.87	12	0.02	-56.00	827.00	7256	20230609	-44.53	3735	20231213	7.76	4940	-18.52	20240327	3980	1.13	20240605	7980	-49.56	20230609	3735	7.76	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
121	20240607	090431	57	100.00	KSQ150	제약	N	N	N	N	N	4045	-15	5	-0.37	4578535	1132	0.62	4030	4070	4030	5270	2845	4060	4044.64	4.50	-343	4140	4100	4040	4000	3940	4120	4020	71	1210	100	2840	5	1	70604464	2856	-72.23	4.89	12	0.00	-56.00	827.00	7256	20230609	-44.25	3735	20231213	8.30	4940	-18.12	20240327	3980	1.63	20240605	7980	-49.31	20230609	3735	8.30	20231213	0.08	N	041960	100	70 억	3179496	N	N	36	N	N
122	20240605	160431	57	100.00	KSQ150	제약	N	N	N	N	N	4060	0	3	0.00	728109005	181222	92.76	4030	4080	3980	5270	2845	4060	4017.76	4.56	-46528	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2867	-72.50	4.91	12	0.26	-56.00	827.00	7256	20230609	-44.05	3735	20231213	8.70	4940	-17.81	20240327	3980	2.01	20240605	7980	-49.12	20230609	3735	8.70	20231213	0.08	N	041960	100	70 억	3220711	N	N	36	N	N
123	20240605	150431	57	100.00	KSQ150	제약	N	N	N	N	N	4070	10	2	0.25	692559015	172474	88.28	4030	4080	3980	5270	2845	4060	4015.44	4.56	-46413	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2874	-72.68	4.92	12	0.24	-56.00	827.00	7256	20230609	-43.91	3735	20231213	8.97	4940	-17.61	20240327	3980	2.26	20240605	7980	-49.00	20230609	3735	8.97	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
124	20240605	140430	57	100.00	KSQ150	제약	N	N	N	N	N	4030	-30	5	-0.74	583313390	145498	74.48	4030	4080	3980	5270	2845	4060	4009.08	4.56	-46796	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2845	-71.96	4.87	12	0.21	-56.00	827.00	7256	20230609	-44.46	3735	20231213	7.90	4940	-18.42	20240327	3980	1.26	20240605	7980	-49.50	20230609	3735	7.90	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
125	20240605	130432	57	100.00	KSQ150	제약	N	N	N	N	N	4005	-55	5	-1.35	521389990	130100	66.59	4030	4080	3980	5270	2845	4060	4007.61	4.56	-55149	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2828	-71.52	4.84	12	0.18	-56.00	827.00	7256	20230609	-44.80	3735	20231213	7.23	4940	-18.93	20240327	3980	0.63	20240605	7980	-49.81	20230609	3735	7.23	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
126	20240605	120430	57	100.00	KSQ150	제약	N	N	N	N	N	4000	-60	5	-1.48	506654395	126419	64.71	4030	4080	3980	5270	2845	4060	4007.74	4.56	-55214	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2824	-71.43	4.84	12	0.18	-56.00	827.00	7256	20230609	-44.87	3735	20231213	7.10	4940	-19.03	20240327	3980	0.50	20240605	7980	-49.87	20230609	3735	7.10	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
127	20240605	110432	57	100.00	KSQ150	제약	N	N	N	N	N	4005	-55	5	-1.35	466974310	116503	59.63	4030	4080	3980	5270	2845	4060	4008.26	4.56	-52845	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2828	-71.52	4.84	12	0.17	-56.00	827.00	7256	20230609	-44.80	3735	20231213	7.23	4940	-18.93	20240327	3980	0.63	20240605	7980	-49.81	20230609	3735	7.23	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
128	20240605	100432	57	100.00	KSQ150	제약	N	N	N	N	N	3995	-65	5	-1.60	248192795	61742	31.60	4030	4080	3995	5270	2845	4060	4019.84	4.56	-36729	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2821	-71.34	4.83	12	0.09	-56.00	827.00	7256	20230609	-44.94	3735	20231213	6.96	4940	-19.13	20240327	3995	0.00	20240605	7980	-49.94	20230609	3735	6.96	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
129	20240605	090431	57	100.00	KSQ150	제약	N	N	N	N	N	4075	15	2	0.37	13099845	3232	1.65	4030	4080	4030	5270	2845	4060	4053.17	4.56	-2810	4176	4117	4071	4012	3966	4095	3990	71	1210	100	2840	5	1	70604464	2877	-72.77	4.93	12	0.00	-56.00	827.00	7256	20230609	-43.84	3735	20231213	9.10	4940	-17.51	20240327	4000	1.88	20240228	7980	-48.93	20230609	3735	9.10	20231213	0.08	N	041960	100	70 억	3220711	N	N	767	N	N
130	20240604	160428	57	100.00	KSQ150	제약	N	N	N	N	N	4060	-55	5	-1.34	793124395	195111	146.01	4130	4130	4025	5340	2885	4115	4064.98	4.45	-26671	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2867	-72.50	4.91	12	0.28	-56.00	827.00	7256	20230609	-44.05	3735	20231213	8.70	4940	-17.81	20240327	4000	1.50	20240228	7980	-49.12	20230609	3735	8.70	20231213	0.08	N	041960	100	70 억	3143598	N	N	767	N	N
131	20240604	150428	57	100.00	KSQ150	제약	N	N	N	N	N	4050	-65	5	-1.58	619866480	152351	114.01	4130	4130	4045	5340	2885	4115	4068.65	4.45	-15313	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2859	-72.32	4.90	12	0.22	-56.00	827.00	7256	20230609	-44.18	3735	20231213	8.43	4940	-18.02	20240327	4000	1.25	20240228	7980	-49.25	20230609	3735	8.43	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
132	20240604	140429	57	100.00	KSQ150	제약	N	N	N	N	N	4050	-65	5	-1.58	401797625	98699	73.86	4130	4130	4045	5340	2885	4115	4070.91	4.45	-5868	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2859	-72.32	4.90	12	0.14	-56.00	827.00	7256	20230609	-44.18	3735	20231213	8.43	4940	-18.02	20240327	4000	1.25	20240228	7980	-49.25	20230609	3735	8.43	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
133	20240604	130427	57	100.00	KSQ150	제약	N	N	N	N	N	4070	-45	5	-1.09	284009720	69655	52.13	4130	4130	4055	5340	2885	4115	4077.34	4.45	-5575	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2874	-72.68	4.92	12	0.10	-56.00	827.00	7256	20230609	-43.91	3735	20231213	8.97	4940	-17.61	20240327	4000	1.75	20240228	7980	-49.00	20230609	3735	8.97	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
134	20240604	120427	57	100.00	KSQ150	제약	N	N	N	N	N	4075	-40	5	-0.97	186602315	45703	34.20	4130	4130	4070	5340	2885	4115	4082.88	4.45	335	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2877	-72.77	4.93	12	0.06	-56.00	827.00	7256	20230609	-43.84	3735	20231213	9.10	4940	-17.51	20240327	4000	1.88	20240228	7980	-48.93	20230609	3735	9.10	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
135	20240604	110424	57	100.00	KSQ150	제약	N	N	N	N	N	4085	-30	5	-0.73	149629810	36636	27.42	4130	4130	4075	5340	2885	4115	4084.17	4.45	1516	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2884	-72.95	4.94	12	0.05	-56.00	827.00	7256	20230609	-43.70	3735	20231213	9.37	4940	-17.31	20240327	4000	2.12	20240228	7980	-48.81	20230609	3735	9.37	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
136	20240604	100425	57	100.00	KSQ150	제약	N	N	N	N	N	4085	-30	5	-0.73	101999065	24964	18.68	4130	4130	4075	5340	2885	4115	4085.76	4.45	420	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2884	-72.95	4.94	12	0.04	-56.00	827.00	7256	20230609	-43.70	3735	20231213	9.37	4940	-17.31	20240327	4000	2.12	20240228	7980	-48.81	20230609	3735	9.37	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
137	20240604	090427	57	100.00	KSQ150	제약	N	N	N	N	N	4095	-20	5	-0.49	5119830	1245	0.93	4130	4130	4095	5340	2885	4115	4112.15	4.45	-511	4191	4152	4101	4062	4011	4127	4037	71	1225	100	2880	5	1	70604464	2891	-73.12	4.95	12	0.00	-56.00	827.00	7256	20230609	-43.56	3735	20231213	9.64	4940	-17.11	20240327	4000	2.38	20240228	7980	-48.68	20230609	3735	9.64	20231213	0.08	N	041960	100	70 억	3143598	N	N	491	N	N
138	20240603	160422	57	100.00	KSQ150	제약	N	N	N	N	N	4115	0	3	0.00	547005320	133603	108.30	4120	4140	4050	5340	2885	4115	4094.04	4.48	-9357	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2905	-73.48	4.98	12	0.19	-56.00	827.00	7256	20230525	-43.29	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	7980	-48.43	20230609	3735	10.17	20231213	0.08	N	041960	100	70 억	3160318	N	N	491	N	N
139	20240603	150423	57	100.00	KSQ150	제약	N	N	N	N	N	4115	0	3	0.00	474441950	115934	93.98	4120	4140	4050	5340	2885	4115	4092.34	4.48	-13052	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2905	-73.48	4.98	12	0.16	-56.00	827.00	7256	20230525	-43.29	3735	20231213	10.17	4940	-16.70	20240327	4000	2.88	20240228	7980	-48.43	20230609	3735	10.17	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N
140	20240603	140422	57	100.00	KSQ150	제약	N	N	N	N	N	4100	-15	5	-0.36	418832615	102365	82.98	4120	4140	4050	5340	2885	4115	4091.55	4.48	-14295	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2895	-73.21	4.96	12	0.14	-56.00	827.00	7256	20230525	-43.50	3735	20231213	9.77	4940	-17.00	20240327	4000	2.50	20240228	7980	-48.62	20230609	3735	9.77	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N
141	20240603	130422	57	100.00	KSQ150	제약	N	N	N	N	N	4105	-10	5	-0.24	401579870	98155	79.57	4120	4140	4050	5340	2885	4115	4091.27	4.48	-15608	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2898	-73.30	4.96	12	0.14	-56.00	827.00	7256	20230525	-43.43	3735	20231213	9.91	4940	-16.90	20240327	4000	2.62	20240228	7980	-48.56	20230609	3735	9.91	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N
142	20240603	120422	57	100.00	KSQ150	제약	N	N	N	N	N	4085	-30	5	-0.73	346917405	84777	68.72	4120	4140	4050	5340	2885	4115	4092.10	4.48	-13323	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2884	-72.95	4.94	12	0.12	-56.00	827.00	7256	20230525	-43.70	3735	20231213	9.37	4940	-17.31	20240327	4000	2.12	20240228	7980	-48.81	20230609	3735	9.37	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N
143	20240603	110420	57	100.00	KSQ150	제약	N	N	N	N	N	4075	-40	5	-0.97	332210110	81173	65.80	4120	4140	4050	5340	2885	4115	4092.60	4.48	-11354	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2877	-72.77	4.93	12	0.11	-56.00	827.00	7256	20230525	-43.84	3735	20231213	9.10	4940	-17.51	20240327	4000	1.88	20240228	7980	-48.93	20230609	3735	9.10	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N
144	20240603	100419	57	100.00	KSQ150	제약	N	N	N	N	N	4120	5	2	0.12	132413590	32171	26.08	4120	4140	4090	5340	2885	4115	4115.93	4.48	8719	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2909	-73.57	4.98	12	0.05	-56.00	827.00	7256	20230525	-43.22	3735	20231213	10.31	4940	-16.60	20240327	4000	3.00	20240228	7980	-48.37	20230609	3735	10.31	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N
145	20240603	090418	57	100.00	KSQ150	제약	N	N	N	N	N	4125	10	2	0.24	10891795	2646	2.14	4120	4125	4105	5340	2885	4115	4116.35	4.48	-2348	4208	4161	4123	4076	4038	4142	4057	71	1225	100	2880	5	1	70604464	2912	-73.66	4.99	12	0.00	-56.00	827.00	7256	20230525	-43.15	3735	20231213	10.44	4940	-16.50	20240327	4000	3.12	20240228	7980	-48.31	20230609	3735	10.44	20231213	0.08	N	041960	100	70 억	3160318	N	N	650	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History