KissMeData/288330/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	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	marketWarningCode	shortOverheated
2	20240628	161134	57	100.00	KOSDAQ		제약	N	N	N	N	N	1842	-1	5	-0.05	37892931	20571	39.63	1850	1860	1829	2395	1291	1843	1842.06	0.34	-395	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	451	-1.09	2.52	12	0.08	-1683.00	730.00	6540	20230810	-71.83	1742	20240524	5.74	5755	-67.99	20240405	1742	5.74	20240524	7500	-75.44	20230810	1824	0.99	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
3	20240628	151147	57	100.00	KOSDAQ		제약	N	N	N	N	N	1833	-10	5	-0.54	37269680	20232	38.97	1850	1860	1829	2395	1291	1843	1842.12	0.34	-367	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	449	-1.09	2.51	12	0.08	-1683.00	730.00	6540	20230810	-71.97	1742	20240524	5.22	5755	-68.15	20240405	1742	5.22	20240524	7500	-75.56	20230810	1824	0.49	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
4	20240628	141147	57	100.00	KOSDAQ		제약	N	N	N	N	N	1840	-3	5	-0.16	30672510	16644	32.06	1850	1860	1829	2395	1291	1843	1842.86	0.34	-1090	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	450	-1.09	2.52	12	0.07	-1683.00	730.00	6540	20230810	-71.87	1742	20240524	5.63	5755	-68.03	20240405	1742	5.63	20240524	7500	-75.47	20230810	1824	0.88	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
5	20240628	131145	57	100.00	KOSDAQ		제약	N	N	N	N	N	1843	0	3	0.00	23776957	12900	24.85	1850	1860	1829	2395	1291	1843	1843.17	0.34	389	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	451	-1.10	2.52	12	0.05	-1683.00	730.00	6540	20230810	-71.82	1742	20240524	5.80	5755	-67.98	20240405	1742	5.80	20240524	7500	-75.43	20230810	1824	1.04	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
6	20240628	121142	57	100.00	KOSDAQ		제약	N	N	N	N	N	1848	5	2	0.27	21689147	11768	22.67	1850	1860	1829	2395	1291	1843	1843.06	0.34	-555	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	452	-1.10	2.53	12	0.05	-1683.00	730.00	6540	20230810	-71.74	1742	20240524	6.08	5755	-67.89	20240405	1742	6.08	20240524	7500	-75.36	20230810	1824	1.32	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
7	20240628	111124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1850	7	2	0.38	20344227	11040	21.27	1850	1860	1829	2395	1291	1843	1842.77	0.34	-505	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	453	-1.10	2.53	12	0.05	-1683.00	730.00	6540	20230810	-71.71	1742	20240524	6.20	5755	-67.85	20240405	1742	6.20	20240524	7500	-75.33	20230810	1824	1.43	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
8	20240628	101120	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	3	2	0.16	13023608	7077	13.63	1850	1860	1829	2395	1291	1843	1840.27	0.34	707	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	452	-1.10	2.53	12	0.03	-1683.00	730.00	6540	20230810	-71.77	1742	20240524	5.97	5755	-67.92	20240405	1742	5.97	20240524	7500	-75.39	20230810	1824	1.21	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
9	20240628	091124	57	100.00	KOSDAQ		제약	N	N	N	N	N	1858	15	2	0.81	2386001	1290	2.48	1850	1860	1844	2395	1291	1843	1849.61	0.34	205	1875	1858	1841	1824	1807	1850	1816	122	552	500	1210	1	1	24474588	455	-1.10	2.55	12	0.01	-1683.00	730.00	6540	20230810	-71.59	1742	20240524	6.66	5755	-67.72	20240405	1742	6.66	20240524	7500	-75.23	20230810	1824	1.86	20240627	0.39	N	288330	500	122 억	82044	N	N	0	N	00	N
10	20240627	161114	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1843	-9	5	-0.49	95036049	51647	55.12	1853	1858	1824	2405	1297	1852	1840.11	0.40	-16146	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	451	-1.10	2.52	12	0.21	-1683.00	730.00	6540	20230810	-71.82	1742	20240524	5.80	5755	-67.98	20240405	1742	5.80	20240524	7500	-75.43	20230810	1824	1.04	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
11	20240627	151121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1844	-8	5	-0.43	78316349	42559	45.42	1853	1858	1824	2405	1297	1852	1840.18	0.40	-15042	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	451	-1.10	2.53	12	0.17	-1683.00	730.00	6540	20230810	-71.80	1742	20240524	5.86	5755	-67.96	20240405	1742	5.86	20240524	7500	-75.41	20230810	1824	1.10	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
12	20240627	141120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1825	-27	5	-1.46	61063584	33164	35.39	1853	1858	1825	2405	1297	1852	1841.26	0.40	-10407	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	447	-1.08	2.50	12	0.14	-1683.00	730.00	6540	20230810	-72.09	1742	20240524	4.76	5755	-68.29	20240405	1742	4.76	20240524	7500	-75.67	20230810	1825	0.00	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
13	20240627	131119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1840	-12	5	-0.65	43188839	23405	24.98	1853	1858	1839	2405	1297	1852	1845.28	0.40	-6627	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	450	-1.09	2.52	12	0.10	-1683.00	730.00	6540	20230810	-71.87	1742	20240524	5.63	5755	-68.03	20240405	1742	5.63	20240524	7500	-75.47	20230810	1839	0.05	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
14	20240627	121122	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1853	1	2	0.05	21065868	11394	12.16	1853	1858	1839	2405	1297	1852	1848.86	0.40	304	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	454	-1.10	2.54	12	0.05	-1683.00	730.00	6540	20230810	-71.67	1742	20240524	6.37	5755	-67.80	20240405	1742	6.37	20240524	7500	-75.29	20230810	1839	0.76	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
15	20240627	111121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1847	-5	5	-0.27	12666774	6848	7.31	1853	1858	1839	2405	1297	1852	1849.70	0.40	-263	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	452	-1.10	2.53	12	0.03	-1683.00	730.00	6540	20230810	-71.76	1742	20240524	6.03	5755	-67.91	20240405	1742	6.03	20240524	7500	-75.37	20230810	1839	0.44	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
16	20240627	101121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1854	2	2	0.11	10263306	5547	5.92	1853	1858	1839	2405	1297	1852	1850.24	0.40	861	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	454	-1.10	2.54	12	0.02	-1683.00	730.00	6540	20230810	-71.65	1742	20240524	6.43	5755	-67.78	20240405	1742	6.43	20240524	7500	-75.28	20230810	1839	0.82	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
17	20240627	091120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1846	-6	5	-0.32	3438845	1859	1.98	1853	1853	1843	2405	1297	1852	1849.84	0.40	-114	1942	1896	1873	1827	1804	1885	1816	122	553	500	1220	1	1	24474588	452	-1.10	2.53	12	0.01	-1683.00	730.00	6540	20230810	-71.77	1742	20240524	5.97	5755	-67.92	20240405	1742	5.97	20240524	7500	-75.39	20230810	1843	0.16	20240627	0.40	N	288330	500	122 억	98158	N	N	0	N	00	N
18	20240626	161116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1852	-67	5	-3.49	176101881	93694	180.55	1919	1919	1850	2490	1344	1919	1879.54	0.46	-13912	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	453	-1.10	2.54	12	0.38	-1683.00	730.00	6627	20230620	-72.05	1742	20240524	6.31	5755	-67.82	20240405	1742	6.31	20240524	7500	-75.31	20230810	1850	0.11	20240626	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
19	20240626	151120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1855	-64	5	-3.34	170944305	90910	175.19	1919	1919	1850	2490	1344	1919	1880.37	0.46	-13497	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	454	-1.10	2.54	12	0.37	-1683.00	730.00	6627	20230620	-72.01	1742	20240524	6.49	5755	-67.77	20240405	1742	6.49	20240524	7500	-75.27	20230810	1850	0.27	20240626	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
20	20240626	141117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1854	-65	5	-3.39	154000227	81809	157.65	1919	1919	1850	2490	1344	1919	1882.44	0.46	-14141	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	454	-1.10	2.54	12	0.33	-1683.00	730.00	6627	20230620	-72.02	1742	20240524	6.43	5755	-67.78	20240405	1742	6.43	20240524	7500	-75.28	20230810	1850	0.22	20240626	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
21	20240626	131118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1863	-56	5	-2.92	148462655	78832	151.91	1919	1919	1850	2490	1344	1919	1883.28	0.46	-14049	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	456	-1.11	2.55	12	0.32	-1683.00	730.00	6627	20230620	-71.89	1742	20240524	6.95	5755	-67.63	20240405	1742	6.95	20240524	7500	-75.16	20230810	1850	0.70	20240626	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
22	20240626	121116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1872	-47	5	-2.45	131456404	69725	134.36	1919	1919	1850	2490	1344	1919	1885.36	0.46	-11982	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	458	-1.11	2.56	12	0.28	-1683.00	730.00	6627	20230620	-71.75	1742	20240524	7.46	5755	-67.47	20240405	1742	7.46	20240524	7500	-75.04	20230810	1850	1.19	20240626	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
23	20240626	111118	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	-39	5	-2.03	107089085	56654	109.17	1919	1919	1879	2490	1344	1919	1890.23	0.46	-5505	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	460	-1.12	2.58	12	0.23	-1683.00	730.00	6627	20230620	-71.63	1742	20240524	7.92	5755	-67.33	20240405	1742	7.92	20240524	7500	-74.93	20230810	1875	0.27	20240619	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
24	20240626	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1888	-31	5	-1.62	62533010	33028	63.65	1919	1919	1888	2490	1344	1919	1893.33	0.46	-937	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	462	-1.12	2.59	12	0.13	-1683.00	730.00	6627	20230620	-71.51	1742	20240524	8.38	5755	-67.19	20240405	1742	8.38	20240524	7500	-74.83	20230810	1875	0.69	20240619	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
25	20240626	091119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1904	-15	5	-0.78	11313171	5939	11.44	1919	1919	1900	2490	1344	1919	1904.89	0.46	239	1939	1928	1913	1902	1887	1934	1908	122	571	500	1260	1	1	24474588	466	-1.13	2.61	12	0.02	-1683.00	730.00	6627	20230620	-71.27	1742	20240524	9.30	5755	-66.92	20240405	1742	9.30	20240524	7500	-74.61	20230810	1875	1.55	20240619	0.40	N	288330	500	122 억	112039	N	N	0	N	00	N
26	20240625	161115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	9	2	0.47	98959065	51826	34.87	1904	1924	1898	2480	1337	1910	1909.45	0.42	8616	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	470	-1.14	2.63	12	0.21	-1683.00	730.00	6627	20230620	-71.04	1742	20240524	10.16	5755	-66.66	20240405	1742	10.16	20240524	7500	-74.41	20230810	1875	2.35	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
27	20240625	151112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	3	2	0.16	96978657	50794	34.18	1904	1924	1898	2480	1337	1910	1909.25	0.42	7626	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	468	-1.14	2.62	12	0.21	-1683.00	730.00	6627	20230620	-71.13	1742	20240524	9.82	5755	-66.76	20240405	1742	9.82	20240524	7500	-74.49	20230810	1875	2.03	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
28	20240625	141116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1906	-4	5	-0.21	74179716	38892	26.17	1904	1917	1898	2480	1337	1910	1907.33	0.42	-1084	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	466	-1.13	2.61	12	0.16	-1683.00	730.00	6627	20230620	-71.24	1742	20240524	9.41	5755	-66.88	20240405	1742	9.41	20240524	7500	-74.59	20230810	1875	1.65	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
29	20240625	131116	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	0	3	0.00	63210725	33146	22.30	1904	1917	1898	2480	1337	1910	1907.04	0.42	-1170	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	467	-1.13	2.62	12	0.14	-1683.00	730.00	6627	20230620	-71.18	1742	20240524	9.64	5755	-66.81	20240405	1742	9.64	20240524	7500	-74.53	20230810	1875	1.87	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
30	20240625	121119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1900	-10	5	-0.52	56128493	29436	19.81	1904	1917	1898	2480	1337	1910	1906.80	0.42	-1181	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	465	-1.13	2.60	12	0.12	-1683.00	730.00	6627	20230620	-71.33	1742	20240524	9.07	5755	-66.99	20240405	1742	9.07	20240524	7500	-74.67	20230810	1875	1.33	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
31	20240625	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	0	3	0.00	45728436	23964	16.12	1904	1917	1898	2480	1337	1910	1908.21	0.42	-2829	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	467	-1.13	2.62	12	0.10	-1683.00	730.00	6627	20230620	-71.18	1742	20240524	9.64	5755	-66.81	20240405	1742	9.64	20240524	7500	-74.53	20230810	1875	1.87	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
32	20240625	101115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1903	-7	5	-0.37	30988691	16230	10.92	1904	1917	1900	2480	1337	1910	1909.35	0.42	-2366	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	466	-1.13	2.61	12	0.07	-1683.00	730.00	6627	20230620	-71.28	1742	20240524	9.24	5755	-66.93	20240405	1742	9.24	20240524	7500	-74.63	20230810	1875	1.49	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
33	20240625	091115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	3	2	0.16	4534730	2382	1.60	1904	1913	1900	2480	1337	1910	1903.75	0.42	1421	2064	1987	1948	1871	1832	1967	1851	122	570	500	1260	1	1	24474588	468	-1.14	2.62	12	0.01	-1683.00	730.00	6627	20230620	-71.13	1742	20240524	9.82	5755	-66.76	20240405	1742	9.82	20240524	7500	-74.49	20230810	1875	2.03	20240619	0.40	N	288330	500	122 억	102810	N	N	0	N	00	N
34	20240624	161115	57	100.00	KOSDAQ		제약	N	N	N	N	N	1910	-69	5	-3.49	283209656	147121	279.45	1979	2025	1909	2570	1386	1979	1925.01	0.50	-19253	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	467	-1.13	2.62	12	0.60	-1683.00	730.00	6627	20230620	-71.18	1742	20240524	9.64	5755	-66.81	20240405	1742	9.64	20240524	7500	-74.53	20230810	1875	1.87	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
35	20240624	151111	57	100.00	KOSDAQ		제약	N	N	N	N	N	1919	-60	5	-3.03	262115719	136078	258.48	1979	2025	1909	2570	1386	1979	1926.22	0.50	-17628	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	470	-1.14	2.63	12	0.56	-1683.00	730.00	6627	20230620	-71.04	1742	20240524	10.16	5755	-66.66	20240405	1742	10.16	20240524	7500	-74.41	20230810	1875	2.35	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
36	20240624	141113	57	100.00	KOSDAQ		제약	N	N	N	N	N	1913	-66	5	-3.34	234164736	121488	230.76	1979	2025	1909	2570	1386	1979	1927.47	0.50	-17711	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	468	-1.14	2.62	12	0.50	-1683.00	730.00	6627	20230620	-71.13	1742	20240524	9.82	5755	-66.76	20240405	1742	9.82	20240524	7500	-74.49	20230810	1875	2.03	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
37	20240624	131110	57	100.00	KOSDAQ		제약	N	N	N	N	N	1926	-53	5	-2.68	192641111	99844	189.65	1979	2025	1909	2570	1386	1979	1929.42	0.50	-16019	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	471	-1.14	2.64	12	0.41	-1683.00	730.00	6627	20230620	-70.94	1742	20240524	10.56	5755	-66.53	20240405	1742	10.56	20240524	7500	-74.32	20230810	1875	2.72	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
38	20240624	121112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1922	-57	5	-2.88	159935414	82900	157.47	1979	2025	1909	2570	1386	1979	1929.26	0.50	-17938	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	470	-1.14	2.63	12	0.34	-1683.00	730.00	6627	20230620	-71.00	1742	20240524	10.33	5755	-66.60	20240405	1742	10.33	20240524	7500	-74.37	20230810	1875	2.51	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
39	20240624	111114	57	100.00	KOSDAQ		제약	N	N	N	N	N	1909	-70	5	-3.54	128226026	66355	126.04	1979	2025	1909	2570	1386	1979	1932.42	0.50	-20398	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	467	-1.13	2.62	12	0.27	-1683.00	730.00	6627	20230620	-71.19	1742	20240524	9.59	5755	-66.83	20240405	1742	9.59	20240524	7500	-74.55	20230810	1875	1.81	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
40	20240624	101112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	-67	5	-3.39	69058117	35519	67.47	1979	2025	1911	2570	1386	1979	1944.26	0.50	-13383	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	468	-1.14	2.62	12	0.15	-1683.00	730.00	6627	20230620	-71.15	1742	20240524	9.76	5755	-66.78	20240405	1742	9.76	20240524	7500	-74.51	20230810	1875	1.97	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
41	20240624	091112	57	100.00	KOSDAQ		제약	N	N	N	N	N	1953	-26	5	-1.31	17316557	8808	16.73	1979	2025	1949	2570	1386	1979	1966.00	0.50	1938	2025	2002	1977	1954	1929	1989	1941	122	591	500	1300	1	1	24474588	478	-1.16	2.68	12	0.04	-1683.00	730.00	6627	20230620	-70.53	1742	20240524	12.11	5755	-66.06	20240405	1742	12.11	20240524	7500	-73.96	20230810	1875	4.16	20240619	0.42	N	288330	500	122 억	122063	N	N	0	N	00	N
42	20240621	161035	54	100.00	KOSDAQ		제약	N	N	N	N	N	1979	-7	5	-0.35	103547725	52618	52.47	2000	2000	1952	2580	1391	1986	1967.91	0.46	9128	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	484	-1.18	2.71	12	0.21	-1683.00	730.00	6802	20230615	-70.91	1742	20240524	13.61	5755	-65.61	20240405	1742	13.61	20240524	7500	-73.61	20230810	1875	5.55	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
43	20240621	151035	54	100.00	KOSDAQ		제약	N	N	N	N	N	1983	-3	5	-0.15	98590457	50108	49.96	2000	2000	1952	2580	1391	1986	1967.56	0.46	9626	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	485	-1.18	2.72	12	0.20	-1683.00	730.00	6802	20230615	-70.85	1742	20240524	13.83	5755	-65.54	20240405	1742	13.83	20240524	7500	-73.56	20230810	1875	5.76	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
44	20240621	141034	54	100.00	KOSDAQ		제약	N	N	N	N	N	1967	-19	5	-0.96	94867292	48221	48.08	2000	2000	1952	2580	1391	1986	1967.34	0.46	9402	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	481	-1.17	2.69	12	0.20	-1683.00	730.00	6802	20230615	-71.08	1742	20240524	12.92	5755	-65.82	20240405	1742	12.92	20240524	7500	-73.77	20230810	1875	4.91	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
45	20240621	131036	54	100.00	KOSDAQ		제약	N	N	N	N	N	1962	-24	5	-1.21	77603263	39442	39.33	2000	2000	1952	2580	1391	1986	1967.53	0.46	4626	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	480	-1.17	2.69	12	0.16	-1683.00	730.00	6802	20230615	-71.16	1742	20240524	12.63	5755	-65.91	20240405	1742	12.63	20240524	7500	-73.84	20230810	1875	4.64	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
46	20240621	121038	54	100.00	KOSDAQ		제약	N	N	N	N	N	1964	-22	5	-1.11	68583157	34844	34.74	2000	2000	1952	2580	1391	1986	1968.29	0.46	4873	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	481	-1.17	2.69	12	0.14	-1683.00	730.00	6802	20230615	-71.13	1742	20240524	12.74	5755	-65.87	20240405	1742	12.74	20240524	7500	-73.81	20230810	1875	4.75	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
47	20240621	111036	54	100.00	KOSDAQ		제약	N	N	N	N	N	1981	-5	5	-0.25	60296192	30628	30.54	2000	2000	1952	2580	1391	1986	1968.66	0.46	3270	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	485	-1.18	2.71	12	0.13	-1683.00	730.00	6802	20230615	-70.88	1742	20240524	13.72	5755	-65.58	20240405	1742	13.72	20240524	7500	-73.59	20230810	1875	5.65	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
48	20240621	101033	54	100.00	KOSDAQ		제약	N	N	N	N	N	1960	-26	5	-1.31	49153935	24980	24.91	2000	2000	1952	2580	1391	1986	1967.73	0.46	3622	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	480	-1.16	2.68	12	0.10	-1683.00	730.00	6802	20230615	-71.18	1742	20240524	12.51	5755	-65.94	20240405	1742	12.51	20240524	7500	-73.87	20230810	1875	4.53	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
49	20240621	091038	54	100.00	KOSDAQ		제약	N	N	N	N	N	1991	5	2	0.25	296240	149	0.15	2000	2000	1986	2580	1391	1986	1988.19	0.46	103	2028	2006	1993	1971	1958	2018	1983	122	594	500	1310	1	1	24474588	487	-1.18	2.73	12	0.00	-1683.00	730.00	6802	20230615	-70.73	1742	20240524	14.29	5755	-65.40	20240405	1742	14.29	20240524	7500	-73.45	20230810	1875	6.19	20240619	0.47	N	288330	500	122 억	112935	N	N	0	N	01	N
50	20240620	161030	54	100.00	KOSDAQ		제약	N	N	N	N	N	1986	3	2	0.15	200155464	100286	38.46	1983	2015	1980	2575	1389	1983	1995.85	0.42	9226	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	1	1	24474588	486	-1.18	2.72	12	0.41	-1683.00	730.00	6967	20230614	-71.49	1742	20240524	14.01	5755	-65.49	20240405	1742	14.01	20240524	7600	-73.87	20230620	1875	5.92	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
51	20240620	151030	54	100.00	KOSDAQ		제약	N	N	N	N	N	1994	11	2	0.55	172300183	86269	33.08	1983	2015	1980	2575	1389	1983	1997.24	0.42	5713	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	1	1	24474588	488	-1.18	2.73	12	0.35	-1683.00	730.00	6967	20230614	-71.38	1742	20240524	14.47	5755	-65.35	20240405	1742	14.47	20240524	7600	-73.76	20230620	1875	6.35	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
52	20240620	141032	54	100.00	KOSDAQ		제약	N	N	N	N	N	1988	5	2	0.25	155497954	77867	29.86	1983	2015	1980	2575	1389	1983	1996.97	0.42	3485	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	1	1	24474588	487	-1.18	2.72	12	0.32	-1683.00	730.00	6967	20230614	-71.47	1742	20240524	14.12	5755	-65.46	20240405	1742	14.12	20240524	7600	-73.84	20230620	1875	6.03	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
53	20240620	131032	54	100.00	KOSDAQ		제약	N	N	N	N	N	2000	17	2	0.86	95831910	47923	18.38	1983	2015	1980	2575	1389	1983	1999.71	0.42	6225	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	5	1	24474588	489	-1.19	2.74	12	0.20	-1683.00	730.00	6967	20230614	-71.29	1742	20240524	14.81	5755	-65.25	20240405	1742	14.81	20240524	7600	-73.68	20230620	1875	6.67	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
54	20240620	121029	54	100.00	KOSDAQ		제약	N	N	N	N	N	2010	27	2	1.36	77095814	38578	14.79	1983	2015	1980	2575	1389	1983	1998.44	0.42	6419	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	5	1	24474588	492	-1.19	2.75	12	0.16	-1683.00	730.00	6967	20230614	-71.15	1742	20240524	15.38	5755	-65.07	20240405	1742	15.38	20240524	7600	-73.55	20230620	1875	7.20	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
55	20240620	111032	54	100.00	KOSDAQ		제약	N	N	N	N	N	1994	11	2	0.55	65542425	32821	12.59	1983	2015	1980	2575	1389	1983	1996.97	0.42	5793	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	1	1	24474588	488	-1.18	2.73	12	0.13	-1683.00	730.00	6967	20230614	-71.38	1742	20240524	14.47	5755	-65.35	20240405	1742	14.47	20240524	7600	-73.76	20230620	1875	6.35	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
56	20240620	101033	54	100.00	KOSDAQ		제약	N	N	N	N	N	1991	8	2	0.40	56847815	28466	10.92	1983	2015	1980	2575	1389	1983	1997.04	0.42	5798	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	1	1	24474588	487	-1.18	2.73	12	0.12	-1683.00	730.00	6967	20230614	-71.42	1742	20240524	14.29	5755	-65.40	20240405	1742	14.29	20240524	7600	-73.80	20230620	1875	6.19	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
57	20240620	091037	54	100.00	KOSDAQ		제약	N	N	N	N	N	1999	16	2	0.81	14423015	7237	2.78	1983	2000	1980	2575	1389	1983	1992.95	0.42	915	2171	2077	1976	1882	1781	2026	1831	122	592	500	1300	1	1	24474588	489	-1.19	2.74	12	0.03	-1683.00	730.00	6967	20230614	-71.31	1742	20240524	14.75	5755	-65.26	20240405	1742	14.75	20240524	7600	-73.70	20230620	1875	6.61	20240619	0.48	N	288330	500	122 억	103709	N	N	0	N	01	N
58	20240619	161026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1983	-57	5	-2.79	521904088	260378	42.26	2045	2070	1875	2650	1430	2040	2004.51	0.43	-3273	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	1	1	24474588	485	-1.18	2.72	12	1.06	-1683.00	730.00	7107	20230613	-72.10	1742	20240524	13.83	5755	-65.54	20240405	1742	13.83	20240524	7600	-73.91	20230620	1875	5.76	20240619	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
59	20240619	151026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1991	-49	5	-2.40	509553309	254140	41.25	2045	2070	1875	2650	1430	2040	2005.01	0.43	-3351	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	1	1	24474588	487	-1.18	2.73	12	1.04	-1683.00	730.00	7107	20230613	-71.99	1742	20240524	14.29	5755	-65.40	20240405	1742	14.29	20240524	7600	-73.80	20230620	1875	6.19	20240619	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
60	20240619	141035	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1956	-84	5	-4.12	460214176	229033	37.17	2045	2070	1875	2650	1430	2040	2009.38	0.43	-6451	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	1	1	24474588	479	-1.16	2.68	12	0.94	-1683.00	730.00	7107	20230613	-72.48	1742	20240524	12.28	5755	-66.01	20240405	1742	12.28	20240524	7600	-74.26	20230620	1875	4.32	20240619	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
61	20240619	131023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1998	-42	5	-2.06	340568190	168565	27.36	2045	2070	1986	2650	1430	2040	2020.40	0.43	964	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	1	1	24474588	489	-1.19	2.74	12	0.69	-1683.00	730.00	7107	20230613	-71.89	1742	20240524	14.70	5755	-65.28	20240405	1742	14.70	20240524	7600	-73.71	20230620	1986	0.60	20240619	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
62	20240619	121024	57	100.00	KOSDAQ		제약	N	N	N	N	N	2030	-10	5	-0.49	227359330	111920	18.16	2045	2070	2010	2650	1430	2040	2031.45	0.43	308	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	5	1	24474588	497	-1.21	2.78	12	0.46	-1683.00	730.00	7107	20230613	-71.44	1742	20240524	16.53	5755	-64.73	20240405	1742	16.53	20240524	7600	-73.29	20230620	1998	1.60	20240524	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
63	20240619	111028	57	100.00	KOSDAQ		제약	N	N	N	N	N	2020	-20	5	-0.98	201148060	98945	16.06	2045	2070	2010	2650	1430	2040	2032.93	0.43	1564	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	5	1	24474588	494	-1.20	2.77	12	0.40	-1683.00	730.00	7107	20230613	-71.58	1742	20240524	15.96	5755	-64.90	20240405	1742	15.96	20240524	7600	-73.42	20230620	1998	1.10	20240524	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
64	20240619	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	0	3	0.00	95708325	46885	7.61	2045	2070	2030	2650	1430	2040	2041.34	0.43	-3247	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	5	1	24474588	499	-1.21	2.79	12	0.19	-1683.00	730.00	7107	20230613	-71.30	1742	20240524	17.11	5755	-64.55	20240405	1742	17.11	20240524	7600	-73.16	20230620	1998	2.10	20240524	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
65	20240619	091034	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	0	3	0.00	21744910	10627	1.72	2045	2070	2040	2650	1430	2040	2046.19	0.43	-2954	2466	2252	2141	1927	1816	2197	1872	122	610	500	1340	5	1	24474588	499	-1.21	2.79	12	0.04	-1683.00	730.00	7107	20230613	-71.30	1742	20240524	17.11	5755	-64.55	20240405	1742	17.11	20240524	7600	-73.16	20230620	1998	2.10	20240524	0.49	N	288330	500	122 억	104831	N	N	0	N	00	N
66	20240618	161021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-320	5	-13.56	1275433300	607980	73.88	2355	2355	2030	3065	1655	2360	2097.93	0.79	-90758	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	499	-1.21	2.79	12	2.48	-1683.00	730.00	7107	20230613	-71.30	1742	20240524	17.11	5755	-64.55	20240405	1742	17.11	20240524	7600	-73.16	20230620	1998	2.10	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
67	20240618	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	-320	5	-13.56	1217499330	579577	70.43	2355	2355	2030	3065	1655	2360	2100.67	0.79	-89405	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	499	-1.21	2.79	12	2.37	-1683.00	730.00	7107	20230613	-71.30	1742	20240524	17.11	5755	-64.55	20240405	1742	17.11	20240524	7600	-73.16	20230620	1998	2.10	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
68	20240618	141025	57	100.00	KOSDAQ		제약	N	N	N	N	N	2055	-305	5	-12.92	1067649170	506331	61.53	2355	2355	2050	3065	1655	2360	2108.60	0.79	-64922	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	503	-1.22	2.82	12	2.07	-1683.00	730.00	7107	20230613	-71.08	1742	20240524	17.97	5755	-64.29	20240405	1742	17.97	20240524	7600	-72.96	20230620	1998	2.85	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
69	20240618	131026	57	100.00	KOSDAQ		제약	N	N	N	N	N	2085	-275	5	-11.65	942153150	445658	54.16	2355	2355	2050	3065	1655	2360	2114.07	0.79	-56350	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	510	-1.24	2.86	12	1.82	-1683.00	730.00	7107	20230613	-70.66	1742	20240524	19.69	5755	-63.77	20240405	1742	19.69	20240524	7600	-72.57	20230620	1998	4.35	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
70	20240618	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	2070	-290	5	-12.29	888729595	420130	51.05	2355	2355	2050	3065	1655	2360	2115.37	0.79	-58627	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	507	-1.23	2.84	12	1.72	-1683.00	730.00	7107	20230613	-70.87	1742	20240524	18.83	5755	-64.03	20240405	1742	18.83	20240524	7600	-72.76	20230620	1998	3.60	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
71	20240618	111022	57	100.00	KOSDAQ		제약	N	N	N	N	N	2075	-285	5	-12.08	737541970	346928	42.16	2355	2355	2050	3065	1655	2360	2125.92	0.79	-44004	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	508	-1.23	2.84	12	1.42	-1683.00	730.00	7107	20230613	-70.80	1742	20240524	19.12	5755	-63.94	20240405	1742	19.12	20240524	7600	-72.70	20230620	1998	3.85	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
72	20240618	101021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2120	-240	5	-10.17	437746450	202623	24.62	2355	2355	2095	3065	1655	2360	2160.40	0.79	-30464	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	519	-1.26	2.90	12	0.83	-1683.00	730.00	7107	20230613	-70.17	1742	20240524	21.70	5755	-63.16	20240405	1742	21.70	20240524	7600	-72.11	20230620	1998	6.11	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
73	20240618	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	-75	5	-3.18	18082440	7873	0.96	2355	2355	2270	3065	1655	2360	2296.77	0.79	-1510	2463	2411	2338	2286	2213	2437	2312	122	705	500	1550	5	1	24474588	559	-1.36	3.13	12	0.03	-1683.00	730.00	7107	20230613	-67.85	1742	20240524	31.17	5755	-60.30	20240405	1742	31.17	20240524	7600	-69.93	20230620	1998	14.36	20240524	0.50	N	288330	500	122 억	194247	N	N	0	N	00	N
74	20240617	161013	57	100.00	KOSDAQ		제약	N	N	N	N	N	2360	-15	5	-0.63	286332115	122850	44.58	2320	2390	2265	3085	1665	2375	2330.69	0.87	35269	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	578	-1.40	3.23	12	0.50	-1683.00	730.00	7107	20230613	-66.79	1742	20240524	35.48	5755	-58.99	20240405	1742	35.48	20240524	7600	-68.95	20230620	1998	18.12	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
75	20240617	151021	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-20	5	-0.84	281388180	120753	43.82	2320	2390	2265	3085	1665	2375	2330.25	0.87	35415	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	576	-1.40	3.23	12	0.49	-1683.00	730.00	7107	20230613	-66.86	1742	20240524	35.19	5755	-59.08	20240405	1742	35.19	20240524	7600	-69.01	20230620	1998	17.87	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
76	20240617	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-20	5	-0.84	249113120	107057	38.85	2320	2390	2265	3085	1665	2375	2326.89	0.87	29592	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	576	-1.40	3.23	12	0.44	-1683.00	730.00	7107	20230613	-66.86	1742	20240524	35.19	5755	-59.08	20240405	1742	35.19	20240524	7600	-69.01	20230620	1998	17.87	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
77	20240617	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2355	-20	5	-0.84	200420635	86422	31.36	2320	2390	2265	3085	1665	2375	2319.05	0.87	17173	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	576	-1.40	3.23	12	0.35	-1683.00	730.00	7107	20230613	-66.86	1742	20240524	35.19	5755	-59.08	20240405	1742	35.19	20240524	7600	-69.01	20230620	1998	17.87	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
78	20240617	121011	57	100.00	KOSDAQ		제약	N	N	N	N	N	2315	-60	5	-2.53	169252450	73086	26.52	2320	2390	2265	3085	1665	2375	2315.75	0.87	6522	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	567	-1.38	3.17	12	0.30	-1683.00	730.00	7107	20230613	-67.43	1742	20240524	32.89	5755	-59.77	20240405	1742	32.89	20240524	7600	-69.54	20230620	1998	15.87	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
79	20240617	111004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	-90	5	-3.79	124326855	53535	19.43	2320	2390	2265	3085	1665	2375	2322.28	0.87	-8741	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	559	-1.36	3.13	12	0.22	-1683.00	730.00	7107	20230613	-67.85	1742	20240524	31.17	5755	-60.30	20240405	1742	31.17	20240524	7600	-69.93	20230620	1998	14.36	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
80	20240617	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	2320	-55	5	-2.32	82654855	35378	12.84	2320	2390	2275	3085	1665	2375	2336.26	0.87	-3453	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	568	-1.38	3.18	12	0.14	-1683.00	730.00	7107	20230613	-67.36	1742	20240524	33.18	5755	-59.69	20240405	1742	33.18	20240524	7600	-69.47	20230620	1998	16.12	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
81	20240617	091007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	-10	5	-0.42	30312845	13107	4.76	2320	2365	2275	3085	1665	2375	2312.41	0.87	1737	2481	2427	2321	2267	2161	2455	2295	122	710	500	1560	5	1	24474588	579	-1.41	3.24	12	0.05	-1683.00	730.00	7107	20230613	-66.72	1742	20240524	35.76	5755	-58.91	20240405	1742	35.76	20240524	7600	-68.88	20230620	1998	18.37	20240524	0.49	N	288330	500	122 억	212438	N	N	45612	N	00	N
82	20240614	160840	57	100.00	KOSDAQ		제약	N	N	N	N	N	2375	95	2	4.17	630984305	275443	44.24	2295	2375	2215	2960	1600	2280	2290.76	1.09	22560	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	581	-1.41	3.25	12	1.13	-1683.00	730.00	7107	20230613	-66.58	1742	20240524	36.34	5755	-58.73	20240405	1742	36.34	20240524	7990	-70.28	20230614	1998	18.87	20240524	0.52	N	288330	500	122 억	265898	N	N	45612	N	00	N
83	20240614	150843	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	30	2	1.32	417867685	183924	29.54	2295	2330	2215	2960	1600	2280	2271.96	1.09	-17209	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	565	-1.37	3.16	12	0.75	-1683.00	730.00	7107	20230613	-67.50	1742	20240524	32.61	5755	-59.86	20240405	1742	32.61	20240524	7990	-71.09	20230614	1998	15.62	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
84	20240614	140842	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	30	2	1.32	336630050	148534	23.86	2295	2330	2215	2960	1600	2280	2266.35	1.09	-30914	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	565	-1.37	3.16	12	0.61	-1683.00	730.00	7107	20230613	-67.50	1742	20240524	32.61	5755	-59.86	20240405	1742	32.61	20240524	7990	-71.09	20230614	1998	15.62	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
85	20240614	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	-25	5	-1.10	302573985	133572	21.45	2295	2330	2215	2960	1600	2280	2265.25	1.09	-30555	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	552	-1.34	3.09	12	0.55	-1683.00	730.00	7107	20230613	-68.27	1742	20240524	29.45	5755	-60.82	20240405	1742	29.45	20240524	7990	-71.78	20230614	1998	12.86	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
86	20240614	120847	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-20	5	-0.88	293249965	129441	20.79	2295	2330	2215	2960	1600	2280	2265.51	1.09	-30778	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	553	-1.34	3.10	12	0.53	-1683.00	730.00	7107	20230613	-68.20	1742	20240524	29.74	5755	-60.73	20240405	1742	29.74	20240524	7990	-71.71	20230614	1998	13.11	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
87	20240614	110954	57	100.00	KOSDAQ		제약	N	N	N	N	N	2265	-15	5	-0.66	287382915	126853	20.37	2295	2330	2215	2960	1600	2280	2265.48	1.09	-30562	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	554	-1.35	3.10	12	0.52	-1683.00	730.00	7107	20230613	-68.13	1742	20240524	30.02	5755	-60.64	20240405	1742	30.02	20240524	7990	-71.65	20230614	1998	13.36	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
88	20240614	100952	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	20	2	0.88	228334545	100782	16.19	2295	2330	2215	2960	1600	2280	2265.63	1.09	-14646	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	563	-1.37	3.15	12	0.41	-1683.00	730.00	7107	20230613	-67.64	1742	20240524	32.03	5755	-60.03	20240405	1742	32.03	20240524	7990	-71.21	20230614	1998	15.12	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
89	20240614	090958	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	-10	5	-0.44	95300280	42202	6.78	2295	2315	2215	2960	1600	2280	2258.19	1.09	-7961	2933	2606	2418	2091	1903	2512	1997	122	680	500	1500	5	1	24474588	556	-1.35	3.11	12	0.17	-1683.00	730.00	7107	20230613	-68.06	1742	20240524	30.31	5755	-60.56	20240405	1742	30.31	20240524	7990	-71.59	20230614	1998	13.61	20240524	0.52	N	288330	500	122 억	265898	N	N	0	N	00	N
90	20240613	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	-140	5	-5.79	1547663620	618753	183.21	2400	2745	2230	3145	1695	2420	2501.35	1.54	-130946	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	558	-1.35	3.12	12	2.53	-1683.00	730.00	7107	20230613	-67.92	1742	20240524	30.88	5755	-60.38	20240405	1742	30.88	20240524	8150	-72.02	20230613	1998	14.11	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
91	20240613	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2285	-135	5	-5.58	1492485480	594541	176.04	2400	2745	2230	3145	1695	2420	2510.32	1.54	-127773	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	559	-1.36	3.13	12	2.43	-1683.00	730.00	7107	20230613	-67.85	1742	20240524	31.17	5755	-60.30	20240405	1742	31.17	20240524	8150	-71.96	20230613	1998	14.36	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
92	20240613	140949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2420	0	3	0.00	1259400165	495068	146.59	2400	2745	2395	3145	1695	2420	2543.90	1.54	-103391	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	592	-1.44	3.32	12	2.02	-1683.00	730.00	7107	20230613	-65.95	1742	20240524	38.92	5755	-57.95	20240405	1742	38.92	20240524	8150	-70.31	20230613	1998	21.12	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
93	20240613	130947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2445	25	2	1.03	1170488320	458668	135.81	2400	2745	2395	3145	1695	2420	2551.93	1.54	-78007	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	598	-1.45	3.35	12	1.87	-1683.00	730.00	7107	20230613	-65.60	1742	20240524	40.36	5755	-57.52	20240405	1742	40.36	20240524	8150	-70.00	20230613	1998	22.37	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
94	20240613	120951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	90	2	3.72	998044700	388080	114.91	2400	2745	2395	3145	1695	2420	2571.75	1.54	-61550	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	614	-1.49	3.44	12	1.59	-1683.00	730.00	7107	20230613	-64.68	1742	20240524	44.09	5755	-56.39	20240405	1742	44.09	20240524	8150	-69.20	20230613	1998	25.63	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
95	20240613	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	170	2	7.02	833685930	323670	95.84	2400	2745	2395	3145	1695	2420	2575.73	1.54	-43778	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	634	-1.54	3.55	12	1.32	-1683.00	730.00	7107	20230613	-63.56	1742	20240524	48.68	5755	-55.00	20240405	1742	48.68	20240524	8150	-68.22	20230613	1998	29.63	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
96	20240613	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	175	2	7.23	243662920	97328	28.82	2400	2635	2395	3145	1695	2420	2503.53	1.54	-12822	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	635	-1.54	3.55	12	0.40	-1683.00	730.00	7107	20230613	-63.49	1742	20240524	48.97	5755	-54.91	20240405	1742	48.97	20240524	8150	-68.16	20230613	1998	29.88	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
97	20240613	090951	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	45	2	1.86	91970690	37489	11.10	2400	2530	2395	3145	1695	2420	2453.28	1.54	5943	2634	2526	2429	2321	2224	2581	2376	122	725	500	1590	5	1	24474588	603	-1.46	3.38	12	0.15	-1683.00	730.00	7107	20230613	-65.32	1742	20240524	41.50	5755	-57.17	20240405	1742	41.50	20240524	8150	-69.75	20230613	1998	23.37	20240524	0.51	N	288330	500	122 억	377122	N	N	0	N	00	N
98	20240612	160935	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	50	2	1.83	1068600705	381714	52.05	2740	2910	2675	3540	1910	2725	2799.51	1.23	77797	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	679	-1.65	3.80	12	1.56	-1683.00	730.00	8170	20230605	-66.03	1998	20240524	38.89	6600	-57.95	20240405	1998	38.89	20240524	8150	-65.95	20230613	1998	38.89	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
99	20240612	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2755	30	2	1.10	1033256505	368949	50.31	2740	2910	2675	3540	1910	2725	2800.54	1.23	77184	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	674	-1.64	3.77	12	1.51	-1683.00	730.00	8170	20230605	-66.28	1998	20240524	37.89	6600	-58.26	20240405	1998	37.89	20240524	8150	-66.20	20230613	1998	37.89	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
100	20240612	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	50	2	1.83	953069830	339816	46.33	2740	2910	2675	3540	1910	2725	2804.66	1.23	78809	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	679	-1.65	3.80	12	1.39	-1683.00	730.00	8170	20230605	-66.03	1998	20240524	38.89	6600	-57.95	20240405	1998	38.89	20240524	8150	-65.95	20230613	1998	38.89	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
101	20240612	130941	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	60	2	2.20	897522250	319757	43.60	2740	2910	2675	3540	1910	2725	2806.89	1.23	82577	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	682	-1.65	3.82	12	1.31	-1683.00	730.00	8170	20230605	-65.91	1998	20240524	39.39	6600	-57.80	20240405	1998	39.39	20240524	8150	-65.83	20230613	1998	39.39	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
102	20240612	120939	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	50	2	1.83	861923305	306978	41.86	2740	2910	2675	3540	1910	2725	2807.77	1.23	81702	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	679	-1.65	3.80	12	1.25	-1683.00	730.00	8170	20230605	-66.03	1998	20240524	38.89	6600	-57.95	20240405	1998	38.89	20240524	8150	-65.95	20230613	1998	38.89	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
103	20240612	110938	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	60	2	2.20	815155750	290117	39.56	2740	2910	2675	3540	1910	2725	2809.75	1.23	77495	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	682	-1.65	3.82	12	1.19	-1683.00	730.00	8170	20230605	-65.91	1998	20240524	39.39	6600	-57.80	20240405	1998	39.39	20240524	8150	-65.83	20230613	1998	39.39	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
104	20240612	100940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	70	2	2.57	586390785	207260	28.26	2740	2910	2675	3540	1910	2725	2829.25	1.23	33585	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	684	-1.66	3.83	12	0.85	-1683.00	730.00	8170	20230605	-65.79	1998	20240524	39.89	6600	-57.65	20240405	1998	39.89	20240524	8150	-65.71	20230613	1998	39.89	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
105	20240612	090942	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	45	2	1.65	68243315	25058	3.42	2740	2770	2675	3540	1910	2725	2723.41	1.23	-265	3131	2927	2741	2537	2351	3030	2640	122	815	500	1790	5	1	24474588	678	-1.65	3.79	12	0.10	-1683.00	730.00	8170	20230605	-66.10	1998	20240524	38.64	6600	-58.03	20240405	1998	38.64	20240524	8150	-66.01	20230613	1998	38.64	20240524	0.48	N	288330	500	122 억	301660	N	N	0	N	00	N
106	20240610	160932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	45	2	1.76	881275865	344024	27.72	2660	2660	2460	3320	1790	2555	2561.66	1.21	-75385	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	636	-1.54	3.56	12	1.41	-1683.00	730.00	8320	20230602	-68.75	1998	20240524	30.13	6600	-60.61	20240405	1998	30.13	20240524	8150	-68.10	20230613	1998	30.13	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
107	20240610	150940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	50	2	1.96	866115235	338197	27.25	2660	2660	2460	3320	1790	2555	2560.98	1.21	-73023	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	638	-1.55	3.57	12	1.38	-1683.00	730.00	8320	20230602	-68.69	1998	20240524	30.38	6600	-60.53	20240405	1998	30.38	20240524	8150	-68.04	20230613	1998	30.38	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
108	20240610	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2600	45	2	1.76	819776155	320291	25.80	2660	2660	2460	3320	1790	2555	2559.47	1.21	-68852	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	636	-1.54	3.56	12	1.31	-1683.00	730.00	8320	20230602	-68.75	1998	20240524	30.13	6600	-60.61	20240405	1998	30.13	20240524	8150	-68.10	20230613	1998	30.13	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
109	20240610	130932	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	30	2	1.17	656459300	257435	20.74	2660	2660	2460	3320	1790	2555	2550.00	1.21	-60133	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	633	-1.54	3.54	12	1.05	-1683.00	730.00	8320	20230602	-68.93	1998	20240524	29.38	6600	-60.83	20240405	1998	29.38	20240524	8150	-68.28	20230613	1998	29.38	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
110	20240610	120934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	0	3	0.00	614267550	241110	19.43	2660	2660	2460	3320	1790	2555	2547.67	1.21	-57323	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	625	-1.52	3.50	12	0.99	-1683.00	730.00	8320	20230602	-69.29	1998	20240524	27.88	6600	-61.29	20240405	1998	27.88	20240524	8150	-68.65	20230613	1998	27.88	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
111	20240610	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	20	2	0.78	554222080	217539	17.53	2660	2660	2460	3320	1790	2555	2547.69	1.21	-54467	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	630	-1.53	3.53	12	0.89	-1683.00	730.00	8320	20230602	-69.05	1998	20240524	28.88	6600	-60.98	20240405	1998	28.88	20240524	8150	-68.40	20230613	1998	28.88	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
112	20240610	100934	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-40	5	-1.57	458390650	180120	14.51	2660	2660	2460	3320	1790	2555	2544.92	1.21	-43431	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	616	-1.49	3.45	12	0.74	-1683.00	730.00	8320	20230602	-69.77	1998	20240524	25.88	6600	-61.89	20240405	1998	25.88	20240524	8150	-69.14	20230613	1998	25.88	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
113	20240610	090940	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-60	5	-2.35	249504235	97098	7.82	2660	2660	2470	3320	1790	2555	2569.61	1.21	-30647	2865	2710	2485	2330	2105	2787	2407	122	765	500	1680	5	1	24474588	611	-1.48	3.42	12	0.40	-1683.00	730.00	8320	20230602	-70.01	1998	20240524	24.87	6600	-62.20	20240405	1998	24.87	20240524	8150	-69.39	20230613	1998	24.87	20240524	0.47	N	288330	500	122 억	296520	N	N	0	N	00	N
114	20240607	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	275	2	12.06	3075388390	1234952	1307.52	2280	2640	2260	2960	1600	2280	2490.17	0.70	143458	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	625	-1.52	3.50	12	5.05	-1683.00	730.00	8320	20230602	-69.29	1998	20240524	27.88	6600	-61.29	20240405	1998	27.88	20240524	8150	-68.65	20230613	1998	27.88	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
115	20240607	151012	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	280	2	12.28	2996845625	1204196	1274.96	2280	2640	2260	2960	1600	2280	2488.67	0.70	139461	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	627	-1.52	3.51	12	4.92	-1683.00	730.00	8320	20230602	-69.23	1998	20240524	28.13	6600	-61.21	20240405	1998	28.13	20240524	8150	-68.59	20230613	1998	28.13	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
116	20240607	141008	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	205	2	8.99	2865612220	1152096	1219.79	2280	2640	2260	2960	1600	2280	2487.30	0.70	138434	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	608	-1.48	3.40	12	4.71	-1683.00	730.00	8320	20230602	-70.13	1998	20240524	24.37	6600	-62.35	20240405	1998	24.37	20240524	8150	-69.51	20230613	1998	24.37	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
117	20240607	131003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	245	2	10.75	2611483965	1049042	1110.69	2280	2640	2260	2960	1600	2280	2489.40	0.70	115273	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	618	-1.50	3.46	12	4.29	-1683.00	730.00	8320	20230602	-69.65	1998	20240524	26.38	6600	-61.74	20240405	1998	26.38	20240524	8150	-69.02	20230613	1998	26.38	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
118	20240607	121007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	220	2	9.65	2402944985	966071	1022.84	2280	2640	2260	2960	1600	2280	2487.34	0.70	77817	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	612	-1.49	3.42	12	3.95	-1683.00	730.00	8320	20230602	-69.95	1998	20240524	25.13	6600	-62.12	20240405	1998	25.13	20240524	8150	-69.33	20230613	1998	25.13	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
119	20240607	110950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	185	2	8.11	884994070	363580	384.94	2280	2510	2260	2960	1600	2280	2434.11	0.70	47528	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	603	-1.46	3.38	12	1.49	-1683.00	730.00	8320	20230602	-70.37	1998	20240524	23.37	6600	-62.65	20240405	1998	23.37	20240524	8150	-69.75	20230613	1998	23.37	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
120	20240607	101007	57	100.00	KOSDAQ		제약	N	N	N	N	N	2435	155	2	6.80	464714245	193102	204.45	2280	2465	2260	2960	1600	2280	2406.57	0.70	21806	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	596	-1.45	3.34	12	0.79	-1683.00	730.00	8320	20230602	-70.73	1998	20240524	21.87	6600	-63.11	20240405	1998	21.87	20240524	8150	-70.12	20230613	1998	21.87	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
121	20240607	091005	57	100.00	KOSDAQ		제약	N	N	N	N	N	2310	30	2	1.32	10204530	4460	4.72	2280	2345	2260	2960	1600	2280	2288.01	0.70	-501	2400	2340	2285	2225	2170	2370	2255	122	680	500	1500	5	1	24474588	565	-1.37	3.16	12	0.02	-1683.00	730.00	8320	20230602	-72.24	1998	20240524	15.62	6600	-65.00	20240405	1998	15.62	20240524	8150	-71.66	20230613	1998	15.62	20240524	0.44	N	288330	500	122 억	171307	N	N	0	N	00	N
122	20240605	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	25	2	1.11	211926525	92600	118.67	2240	2345	2230	2930	1580	2255	2288.62	0.68	5751	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	558	-1.35	3.12	12	0.38	-1683.00	730.00	8320	20230602	-72.60	1998	20240524	14.11	6600	-65.45	20240405	1998	14.11	20240524	8170	-72.09	20230605	1998	14.11	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
123	20240605	151000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	25	2	1.11	208232435	90979	116.59	2240	2345	2230	2930	1580	2255	2288.80	0.68	5683	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	558	-1.35	3.12	12	0.37	-1683.00	730.00	8320	20230602	-72.60	1998	20240524	14.11	6600	-65.45	20240405	1998	14.11	20240524	8170	-72.09	20230605	1998	14.11	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
124	20240605	141001	57	100.00	KOSDAQ		제약	N	N	N	N	N	2300	45	2	2.00	196000230	85641	109.75	2240	2345	2230	2930	1580	2255	2288.63	0.68	5687	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	563	-1.37	3.15	12	0.35	-1683.00	730.00	8320	20230602	-72.36	1998	20240524	15.12	6600	-65.15	20240405	1998	15.12	20240524	8170	-71.85	20230605	1998	15.12	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
125	20240605	131000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2280	25	2	1.11	167936735	73408	94.08	2240	2345	2230	2930	1580	2255	2287.72	0.68	1807	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	558	-1.35	3.12	12	0.30	-1683.00	730.00	8320	20230602	-72.60	1998	20240524	14.11	6600	-65.45	20240405	1998	14.11	20240524	8170	-72.09	20230605	1998	14.11	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
126	20240605	120959	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	20	2	0.89	160380210	70086	89.82	2240	2345	2230	2930	1580	2255	2288.33	0.68	2639	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	557	-1.35	3.12	12	0.29	-1683.00	730.00	8320	20230602	-72.66	1998	20240524	13.86	6600	-65.53	20240405	1998	13.86	20240524	8170	-72.15	20230605	1998	13.86	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
127	20240605	111000	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	20	2	0.89	154396435	67449	86.44	2240	2345	2230	2930	1580	2255	2289.08	0.68	2418	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	557	-1.35	3.12	12	0.28	-1683.00	730.00	8320	20230602	-72.66	1998	20240524	13.86	6600	-65.53	20240405	1998	13.86	20240524	8170	-72.15	20230605	1998	13.86	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
128	20240605	100957	57	100.00	KOSDAQ		제약	N	N	N	N	N	2270	15	2	0.67	36015105	16027	20.54	2240	2290	2230	2930	1580	2255	2247.15	0.68	-6188	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	556	-1.35	3.11	12	0.07	-1683.00	730.00	8320	20230602	-72.72	1998	20240524	13.61	6600	-65.61	20240405	1998	13.61	20240524	8170	-72.22	20230605	1998	13.61	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
129	20240605	090956	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	5	2	0.22	3764310	1672	2.14	2240	2290	2240	2930	1580	2255	2251.38	0.68	-438	2308	2281	2233	2206	2158	2295	2220	122	675	500	1480	5	1	24474588	553	-1.34	3.10	12	0.01	-1683.00	730.00	8320	20230602	-72.84	1998	20240524	13.11	6600	-65.76	20240405	1998	13.11	20240524	8170	-72.34	20230605	1998	13.11	20240524	0.42	N	288330	500	122 억	165532	N	N	0	N	00	N
130	20240604	160949	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	-35	5	-1.53	172790975	77659	60.58	2240	2260	2185	2975	1605	2290	2224.99	0.66	2860	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	552	-1.34	3.09	12	0.32	-1683.00	730.00	8350	20230526	-72.99	1998	20240524	12.86	6600	-65.83	20240405	1998	12.86	20240524	8170	-72.40	20230605	1998	12.86	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
131	20240604	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-30	5	-1.31	166399165	74824	58.37	2240	2260	2185	2975	1605	2290	2223.87	0.66	2527	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	553	-1.34	3.10	12	0.31	-1683.00	730.00	8350	20230526	-72.93	1998	20240524	13.11	6600	-65.76	20240405	1998	13.11	20240524	8170	-72.34	20230605	1998	13.11	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
132	20240604	140953	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-55	5	-2.40	155064940	69781	54.44	2240	2260	2185	2975	1605	2290	2222.17	0.66	2085	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	547	-1.33	3.06	12	0.29	-1683.00	730.00	8350	20230526	-73.23	1998	20240524	11.86	6600	-66.14	20240405	1998	11.86	20240524	8170	-72.64	20230605	1998	11.86	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
133	20240604	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-50	5	-2.18	129964240	58584	45.70	2240	2260	2185	2975	1605	2290	2218.43	0.66	1570	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	548	-1.33	3.07	12	0.24	-1683.00	730.00	8350	20230526	-73.17	1998	20240524	12.11	6600	-66.06	20240405	1998	12.11	20240524	8170	-72.58	20230605	1998	12.11	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
134	20240604	120947	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-40	5	-1.75	120767260	54468	42.49	2240	2260	2185	2975	1605	2290	2217.21	0.66	1703	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	551	-1.34	3.08	12	0.22	-1683.00	730.00	8350	20230526	-73.05	1998	20240524	12.61	6600	-65.91	20240405	1998	12.61	20240524	8170	-72.46	20230605	1998	12.61	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
135	20240604	110944	57	100.00	KOSDAQ		제약	N	N	N	N	N	2255	-35	5	-1.53	119402410	53861	42.02	2240	2260	2185	2975	1605	2290	2216.86	0.66	1704	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	552	-1.34	3.09	12	0.22	-1683.00	730.00	8350	20230526	-72.99	1998	20240524	12.86	6600	-65.83	20240405	1998	12.86	20240524	8170	-72.40	20230605	1998	12.86	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
136	20240604	100946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	-45	5	-1.97	107861240	48733	38.02	2240	2260	2185	2975	1605	2290	2213.31	0.66	6029	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	549	-1.33	3.08	12	0.20	-1683.00	730.00	8350	20230526	-73.11	1998	20240524	12.36	6600	-65.98	20240405	1998	12.36	20240524	8170	-72.52	20230605	1998	12.36	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
137	20240604	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	2235	-55	5	-2.40	9241590	4120	3.21	2240	2260	2235	2975	1605	2290	2243.10	0.66	-664	2416	2352	2281	2217	2146	2317	2182	122	685	500	1510	5	1	24474588	547	-1.33	3.06	12	0.02	-1683.00	730.00	8350	20230526	-73.23	1998	20240524	11.86	6600	-66.14	20240405	1998	11.86	20240524	8170	-72.64	20230605	1998	11.86	20240524	0.39	N	288330	500	122 억	161762	N	N	0	N	00	N
138	20240603	160936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2290	-25	5	-1.08	288885695	127561	68.37	2315	2345	2210	3005	1625	2315	2264.67	0.76	-27745	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	560	-1.36	3.14	12	0.52	-1683.00	730.00	8450	20230525	-72.90	1998	20240524	14.61	6600	-65.30	20240405	1998	14.61	20240524	8170	-71.97	20230605	1998	14.61	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
139	20240603	150936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2245	-70	5	-3.02	283113980	125019	67.01	2315	2345	2210	3005	1625	2315	2264.57	0.76	-27432	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	549	-1.33	3.08	12	0.51	-1683.00	730.00	8450	20230525	-73.43	1998	20240524	12.36	6600	-65.98	20240405	1998	12.36	20240524	8170	-72.52	20230605	1998	12.36	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
140	20240603	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-75	5	-3.24	238382795	105058	56.31	2315	2345	2210	3005	1625	2315	2269.06	0.76	-25813	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	548	-1.33	3.07	12	0.43	-1683.00	730.00	8450	20230525	-73.49	1998	20240524	12.11	6600	-66.06	20240405	1998	12.11	20240524	8170	-72.58	20230605	1998	12.11	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
141	20240603	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2240	-75	5	-3.24	223271445	98317	52.69	2315	2345	2210	3005	1625	2315	2270.93	0.76	-22565	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	548	-1.33	3.07	12	0.40	-1683.00	730.00	8450	20230525	-73.49	1998	20240524	12.11	6600	-66.06	20240405	1998	12.11	20240524	8170	-72.58	20230605	1998	12.11	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
142	20240603	120936	57	100.00	KOSDAQ		제약	N	N	N	N	N	2225	-90	5	-3.89	212815255	93646	50.19	2315	2345	2210	3005	1625	2315	2272.55	0.76	-20422	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	545	-1.32	3.05	12	0.38	-1683.00	730.00	8450	20230525	-73.67	1998	20240524	11.36	6600	-66.29	20240405	1998	11.36	20240524	8170	-72.77	20230605	1998	11.36	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
143	20240603	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2230	-85	5	-3.67	179150315	78501	42.07	2315	2345	2215	3005	1625	2315	2282.14	0.76	-15773	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	546	-1.33	3.05	12	0.32	-1683.00	730.00	8450	20230525	-73.61	1998	20240524	11.61	6600	-66.21	20240405	1998	11.61	20240524	8170	-72.71	20230605	1998	11.61	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
144	20240603	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2260	-55	5	-2.38	138404310	60335	32.34	2315	2345	2245	3005	1625	2315	2293.93	0.76	-9753	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	553	-1.34	3.10	12	0.25	-1683.00	730.00	8450	20230525	-73.25	1998	20240524	13.11	6600	-65.76	20240405	1998	13.11	20240524	8170	-72.34	20230605	1998	13.11	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N
145	20240603	090925	57	100.00	KOSDAQ		제약	N	N	N	N	N	2275	-40	5	-1.73	45270590	19863	10.65	2315	2315	2245	3005	1625	2315	2279.14	0.76	-3410	2458	2386	2243	2171	2028	2422	2207	122	690	500	1520	5	1	24474588	557	-1.35	3.12	12	0.08	-1683.00	730.00	8450	20230525	-73.08	1998	20240524	13.86	6600	-65.53	20240405	1998	13.86	20240524	8170	-72.15	20230605	1998	13.86	20240524	0.38	N	288330	500	122 억	185223	N	N	0	N	00	N

60 KiB Raw Blame History

60 KiB

Raw Blame History