KissMeData/006620/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	160227	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	20	2	0.29	995696560	145484	74.96	6900	6910	6780	8940	4820	6880	6843.85	1.15	3244	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1964	16.63	1.67	12	0.51	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.52	N	006620	500	142 억	327410	N	N	3	N	N
3	20240628	150226	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	0	3	0.00	828339480	121200	62.45	6900	6910	6780	8940	4820	6880	6834.48	1.15	429	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1958	16.58	1.67	12	0.43	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
4	20240628	140226	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-80	5	-1.16	523835310	76802	39.57	6900	6900	6780	8940	4820	6880	6820.59	1.15	-5810	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1936	16.39	1.65	12	0.27	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
5	20240628	130226	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-70	5	-1.02	464782820	68114	35.10	6900	6900	6790	8940	4820	6880	6823.60	1.15	-5979	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1938	16.41	1.65	12	0.24	415.00	4129.00	8740	20240520	-22.08	4615	20231024	47.56	8740	-22.08	20240520	5320	28.01	20240228	8740	-22.08	20240520	4615	47.56	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
6	20240628	120225	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-60	5	-0.87	423554780	62059	31.98	6900	6900	6790	8940	4820	6880	6825.03	1.15	-3272	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1941	16.43	1.65	12	0.22	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
7	20240628	110224	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-60	5	-0.87	310802670	45489	23.44	6900	6900	6790	8940	4820	6880	6832.48	1.15	-1200	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1941	16.43	1.65	12	0.16	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
8	20240628	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-40	5	-0.58	218040640	31910	16.44	6900	6900	6790	8940	4820	6880	6832.99	1.15	-206	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1947	16.48	1.66	12	0.11	415.00	4129.00	8740	20240520	-21.74	4615	20231024	48.21	8740	-21.74	20240520	5320	28.57	20240228	8740	-21.74	20240520	4615	48.21	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
9	20240628	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-10	5	-0.15	16611450	2412	1.24	6900	6900	6860	8940	4820	6880	6887.00	1.15	-623	7113	6996	6853	6736	6593	7055	6795	142	2060	500	5220	10	1	28464992	1956	16.55	1.66	12	0.01	415.00	4129.00	8740	20240520	-21.40	4615	20231024	48.86	8740	-21.40	20240520	5320	29.14	20240228	8740	-21.40	20240520	4615	48.86	20231024	4.52	N	006620	500	142 억	327410	N	N	4	N	N
10	20240627	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	70	2	1.03	1304802540	190735	110.85	6810	6970	6710	8850	4770	6810	6840.88	1.04	31887	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1958	16.58	1.67	12	0.67	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
11	20240627	150223	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	60	2	0.88	1229408840	179767	104.48	6810	6970	6710	8850	4770	6810	6838.90	1.04	30494	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1956	16.55	1.66	12	0.63	415.00	4129.00	8740	20240520	-21.40	4615	20231024	48.86	8740	-21.40	20240520	5320	29.14	20240228	8740	-21.40	20240520	4615	48.86	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
12	20240627	140221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	70	2	1.03	1126099710	164734	95.74	6810	6970	6710	8850	4770	6810	6835.87	1.04	30419	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1958	16.58	1.67	12	0.58	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
13	20240627	130222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	30	2	0.44	724623290	106639	61.98	6810	6870	6710	8850	4770	6810	6795.11	1.04	20435	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1947	16.48	1.66	12	0.37	415.00	4129.00	8740	20240520	-21.74	4615	20231024	48.21	8740	-21.74	20240520	5320	28.57	20240228	8740	-21.74	20240520	4615	48.21	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
14	20240627	120223	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	670607300	98715	57.37	6810	6870	6710	8850	4770	6810	6793.37	1.04	17568	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1936	16.39	1.65	12	0.35	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
15	20240627	110223	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	30	2	0.44	511822900	75425	43.84	6810	6870	6710	8850	4770	6810	6785.85	1.04	16007	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1947	16.48	1.66	12	0.26	415.00	4129.00	8740	20240520	-21.74	4615	20231024	48.21	8740	-21.74	20240520	5320	28.57	20240228	8740	-21.74	20240520	4615	48.21	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
16	20240627	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	426713660	62909	36.56	6810	6870	6710	8850	4770	6810	6783.03	1.04	16701	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1936	16.39	1.65	12	0.22	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
17	20240627	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-10	5	-0.15	19738750	2898	1.68	6810	6820	6800	8850	4770	6810	6811.16	1.04	-2291	6990	6900	6850	6760	6710	6875	6735	142	2040	500	5170	10	1	28464992	1936	16.39	1.65	12	0.01	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.56	N	006620	500	142 억	295748	N	N	4	N	N
18	20240626	160222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-130	5	-1.87	1131893480	165466	107.93	6900	6940	6800	9020	4860	6940	6840.90	1.15	-31061	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1938	16.41	1.65	12	0.58	415.00	4129.00	8740	20240520	-22.08	4615	20231024	47.56	8740	-22.08	20240520	5320	28.01	20240228	8740	-22.08	20240520	4615	47.56	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
19	20240626	150222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-120	5	-1.73	1053210920	153924	100.40	6900	6940	6800	9020	4860	6940	6842.41	1.15	-30189	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1941	16.43	1.65	12	0.54	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
20	20240626	140222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-140	5	-2.02	926138970	135287	88.25	6900	6940	6800	9020	4860	6940	6845.73	1.15	-29410	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1936	16.39	1.65	12	0.48	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
21	20240626	130224	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-120	5	-1.73	768613280	112134	73.14	6900	6940	6810	9020	4860	6940	6854.42	1.15	-22789	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1941	16.43	1.65	12	0.39	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
22	20240626	120222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-120	5	-1.73	625645970	91150	59.46	6900	6940	6810	9020	4860	6940	6863.91	1.15	-19513	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1941	16.43	1.65	12	0.32	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
23	20240626	110222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-100	5	-1.44	552610250	80464	52.49	6900	6940	6820	9020	4860	6940	6867.79	1.15	-14907	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1947	16.48	1.66	12	0.28	415.00	4129.00	8740	20240520	-21.74	4615	20231024	48.21	8740	-21.74	20240520	5320	28.57	20240228	8740	-21.74	20240520	4615	48.21	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
24	20240626	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-70	5	-1.01	341473850	49600	32.35	6900	6940	6830	9020	4860	6940	6884.55	1.15	-10048	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1956	16.55	1.66	12	0.17	415.00	4129.00	8740	20240520	-21.40	4615	20231024	48.86	8740	-21.40	20240520	5320	29.14	20240228	8740	-21.40	20240520	4615	48.86	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
25	20240626	090221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-40	5	-0.58	13103390	1900	1.24	6900	6930	6890	9020	4860	6940	6896.48	1.15	75	7033	6986	6903	6856	6773	7010	6880	142	2080	500	5270	10	1	28464992	1964	16.63	1.67	12	0.01	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.47	N	006620	500	142 억	326796	N	N	4	N	N
26	20240625	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	70	2	1.02	1000711700	145524	30.77	6910	6950	6820	8930	4810	6870	6876.52	1.11	11283	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1975	16.72	1.68	12	0.51	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.48	N	006620	500	142 억	315525	N	N	4	N	N
27	20240625	150222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	30	2	0.44	852487680	124113	26.25	6910	6940	6820	8930	4810	6870	6868.63	1.11	5520	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1964	16.63	1.67	12	0.44	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
28	20240625	140222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-10	5	-0.15	712938630	103863	21.96	6910	6940	6820	8930	4810	6870	6864.17	1.11	127	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1953	16.53	1.66	12	0.36	415.00	4129.00	8740	20240520	-21.51	4615	20231024	48.65	8740	-21.51	20240520	5320	28.95	20240228	8740	-21.51	20240520	4615	48.65	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
29	20240625	130222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	0	3	0.00	644292930	93878	19.85	6910	6940	6820	8930	4810	6870	6863.02	1.11	-672	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1956	16.55	1.66	12	0.33	415.00	4129.00	8740	20240520	-21.40	4615	20231024	48.86	8740	-21.40	20240520	5320	29.14	20240228	8740	-21.40	20240520	4615	48.86	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
30	20240625	120223	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-20	5	-0.29	582328690	84849	17.94	6910	6940	6820	8930	4810	6870	6863.04	1.11	-1375	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1950	16.51	1.66	12	0.30	415.00	4129.00	8740	20240520	-21.62	4615	20231024	48.43	8740	-21.62	20240520	5320	28.76	20240228	8740	-21.62	20240520	4615	48.43	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
31	20240625	110225	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	10	2	0.15	360785620	52455	11.09	6910	6940	6820	8930	4810	6870	6878.15	1.11	-89	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1958	16.58	1.67	12	0.18	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
32	20240625	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-20	5	-0.29	276120160	40088	8.48	6910	6940	6820	8930	4810	6870	6888.29	1.11	-1630	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1950	16.51	1.66	12	0.14	415.00	4129.00	8740	20240520	-21.62	4615	20231024	48.43	8740	-21.62	20240520	5320	28.76	20240228	8740	-21.62	20240520	4615	48.43	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
33	20240625	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	10	2	0.15	21074360	3059	0.65	6910	6930	6880	8930	4810	6870	6898.20	1.11	-696	7343	7106	6973	6736	6603	7040	6670	142	2060	500	5220	10	1	28464992	1958	16.58	1.67	12	0.01	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.48	N	006620	500	142 억	315525	N	N	0	N	N
34	20240624	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-190	5	-2.69	3288491670	467995	50.90	7130	7210	6840	9170	4950	7060	7026.93	1.30	-54552	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1956	16.55	1.66	12	1.64	415.00	4129.00	8740	20240520	-21.40	4615	20231024	48.86	8740	-21.40	20240520	5320	29.14	20240228	8740	-21.40	20240520	4615	48.86	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
35	20240624	150221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-160	5	-2.27	3136517170	445891	48.50	7130	7210	6840	9170	4950	7060	7034.27	1.30	-54244	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1964	16.63	1.67	12	1.57	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
36	20240624	140221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-100	5	-1.42	2614521160	370215	40.27	7130	7210	6940	9170	4950	7060	7062.17	1.30	-46304	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1981	16.77	1.69	12	1.30	415.00	4129.00	8740	20240520	-20.37	4615	20231024	50.81	8740	-20.37	20240520	5320	30.83	20240228	8740	-20.37	20240520	4615	50.81	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
37	20240624	130221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-90	5	-1.27	2459768050	347985	37.85	7130	7210	6940	9170	4950	7060	7068.60	1.30	-37959	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1984	16.80	1.69	12	1.22	415.00	4129.00	8740	20240520	-20.25	4615	20231024	51.03	8740	-20.25	20240520	5320	31.02	20240228	8740	-20.25	20240520	4615	51.03	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
38	20240624	120221	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-50	5	-0.71	2280122400	322263	35.05	7130	7210	6940	9170	4950	7060	7075.35	1.30	-36210	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1995	16.89	1.70	12	1.13	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
39	20240624	110222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-90	5	-1.27	1945215890	274363	29.84	7130	7210	6950	9170	4950	7060	7089.94	1.30	-28814	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1984	16.80	1.69	12	0.96	415.00	4129.00	8740	20240520	-20.25	4615	20231024	51.03	8740	-20.25	20240520	5320	31.02	20240228	8740	-20.25	20240520	4615	51.03	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
40	20240624	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-100	5	-1.42	1661180140	233651	25.41	7130	7210	6950	9170	4950	7060	7109.67	1.30	-19619	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	1981	16.77	1.69	12	0.82	415.00	4129.00	8740	20240520	-20.37	4615	20231024	50.81	8740	-20.37	20240520	5320	30.83	20240228	8740	-20.37	20240520	4615	50.81	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
41	20240624	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	90	2	1.27	222068180	31033	3.38	7130	7200	7110	9170	4950	7060	7156.03	1.30	-3566	7413	7236	7043	6866	6673	7325	6955	142	2110	500	5360	10	1	28464992	2035	17.23	1.73	12	0.11	415.00	4129.00	8740	20240520	-18.19	4615	20231024	54.93	8740	-18.19	20240520	5320	34.40	20240228	8740	-18.19	20240520	4615	54.93	20231024	4.59	N	006620	500	142 억	370031	N	N	3	N	N
42	20240621	160217	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	100	2	1.44	6218283760	878467	256.80	6950	7220	6850	9040	4880	6960	7078.67	1.52	-63459	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	2010	17.01	1.71	12	3.09	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.57	N	006620	500	142 억	431798	N	N	3	N	N
43	20240621	150216	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	80	2	1.15	5943839820	839590	245.44	6950	7220	6850	9040	4880	6960	7079.46	1.52	-60025	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	2004	16.96	1.71	12	2.95	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
44	20240621	140217	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	110	2	1.58	5613108770	792724	231.74	6950	7220	6850	9040	4880	6960	7080.79	1.52	-53477	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	2012	17.04	1.71	12	2.78	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
45	20240621	130217	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	60	2	0.86	4551573880	643326	188.06	6950	7220	6850	9040	4880	6960	7075.07	1.52	-47730	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	1998	16.92	1.70	12	2.26	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
46	20240621	120218	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	40	2	0.57	4336485760	612541	179.07	6950	7220	6850	9040	4880	6960	7079.50	1.52	-52666	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	1993	16.87	1.70	12	2.15	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
47	20240621	110217	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	100	2	1.44	3486630210	492562	143.99	6950	7220	6850	9040	4880	6960	7078.56	1.52	-62558	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	2010	17.01	1.71	12	1.73	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
48	20240621	100216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-50	5	-0.72	547721250	79493	23.24	6950	6980	6850	9040	4880	6960	6890.18	1.52	-5165	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	1967	16.65	1.67	12	0.28	415.00	4129.00	8740	20240520	-20.94	4615	20231024	49.73	8740	-20.94	20240520	5320	29.89	20240228	8740	-20.94	20240520	4615	49.73	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
49	20240621	090218	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-60	5	-0.86	38785720	5602	1.64	6950	6950	6880	9040	4880	6960	6923.50	1.52	-477	7180	7070	6940	6830	6700	7125	6885	142	2080	500	5280	10	1	28464992	1964	16.63	1.67	12	0.02	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.57	N	006620	500	142 억	431798	N	N	4	N	N
50	20240620	160217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	170	2	2.50	2341153410	336028	107.19	6830	7050	6810	8820	4760	6790	6967.71	1.34	46266	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1981	16.77	1.69	12	1.18	415.00	4129.00	8740	20240520	-20.37	4615	20231024	50.81	8740	-20.37	20240520	5320	30.83	20240228	8740	-20.37	20240520	4615	50.81	20231024	4.51	N	006620	500	142 억	381350	N	N	4	N	N
51	20240620	150217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	150	2	2.21	2147339070	308185	98.31	6830	7050	6810	8820	4760	6790	6968.27	1.34	46303	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1975	16.72	1.68	12	1.08	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
52	20240620	140217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	190	2	2.80	1795688090	257398	82.11	6830	7050	6810	8820	4760	6790	6977.04	1.34	36588	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1987	16.82	1.69	12	0.90	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
53	20240620	130217	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	220	2	3.24	1366299820	196258	62.61	6830	7050	6810	8820	4760	6790	6962.63	1.34	34461	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1995	16.89	1.70	12	0.69	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
54	20240620	120217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	190	2	2.80	1088910110	156490	49.92	6830	7050	6810	8820	4760	6790	6959.42	1.34	37754	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1987	16.82	1.69	12	0.55	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
55	20240620	110217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	180	2	2.65	999599090	143702	45.84	6830	7050	6810	8820	4760	6790	6957.22	1.34	38186	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1984	16.80	1.69	12	0.50	415.00	4129.00	8740	20240520	-20.25	4615	20231024	51.03	8740	-20.25	20240520	5320	31.02	20240228	8740	-20.25	20240520	4615	51.03	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
56	20240620	100217	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	220	2	3.24	648691200	93472	29.82	6830	7050	6810	8820	4760	6790	6941.57	1.34	18404	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1995	16.89	1.70	12	0.33	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
57	20240620	090217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	30	2	0.44	32364220	4745	1.51	6830	6860	6810	8820	4760	6790	6828.90	1.34	-529	7130	6960	6850	6680	6570	6905	6625	142	2030	500	5160	10	1	28464992	1941	16.43	1.65	12	0.02	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.51	N	006620	500	142 억	381350	N	N	3	N	N
58	20240619	160216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-110	5	-1.59	2083495320	304229	78.65	6870	7020	6740	8970	4830	6900	6848.50	1.40	-17367	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1933	16.36	1.64	12	1.07	415.00	4129.00	8740	20240520	-22.31	4615	20231024	47.13	8740	-22.31	20240520	5320	27.63	20240228	8740	-22.31	20240520	4615	47.13	20231024	4.51	N	006620	500	142 억	398269	N	N	3	N	N
59	20240619	150214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-80	5	-1.16	1966278430	286985	74.19	6870	7020	6740	8970	4830	6900	6851.45	1.40	-17364	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1941	16.43	1.65	12	1.01	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
60	20240619	140219	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-70	5	-1.01	1867572000	272518	70.45	6870	7020	6740	8970	4830	6900	6852.97	1.40	-18505	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1944	16.46	1.65	12	0.96	415.00	4129.00	8740	20240520	-21.85	4615	20231024	48.00	8740	-21.85	20240520	5320	28.38	20240228	8740	-21.85	20240520	4615	48.00	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
61	20240619	130215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-90	5	-1.30	1797646320	262276	67.80	6870	7020	6740	8970	4830	6900	6853.97	1.40	-18384	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1938	16.41	1.65	12	0.92	415.00	4129.00	8740	20240520	-22.08	4615	20231024	47.56	8740	-22.08	20240520	5320	28.01	20240228	8740	-22.08	20240520	4615	47.56	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
62	20240619	120215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-50	5	-0.72	1607419420	234437	60.61	6870	7020	6740	8970	4830	6900	6856.45	1.40	-16243	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1950	16.51	1.66	12	0.82	415.00	4129.00	8740	20240520	-21.62	4615	20231024	48.43	8740	-21.62	20240520	5320	28.76	20240228	8740	-21.62	20240520	4615	48.43	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
63	20240619	110216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	0	3	0.00	1022612380	150151	38.82	6870	6920	6740	8970	4830	6900	6810.37	1.40	-10481	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1964	16.63	1.67	12	0.53	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
64	20240619	100217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	-60	5	-0.87	723789710	106493	27.53	6870	6880	6740	8970	4830	6900	6796.29	1.40	-5429	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1947	16.48	1.66	12	0.37	415.00	4129.00	8740	20240520	-21.74	4615	20231024	48.21	8740	-21.74	20240520	5320	28.57	20240228	8740	-21.74	20240520	4615	48.21	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
65	20240619	090219	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-50	5	-0.72	45257810	6603	1.71	6870	6870	6810	8970	4830	6900	6851.85	1.40	1689	7246	7072	6976	6802	6706	7025	6755	142	2070	500	5240	10	1	28464992	1950	16.51	1.66	12	0.02	415.00	4129.00	8740	20240520	-21.62	4615	20231024	48.43	8740	-21.62	20240520	5320	28.76	20240228	8740	-21.62	20240520	4615	48.43	20231024	4.51	N	006620	500	142 억	398269	N	N	4	N	N
66	20240618	160215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-200	5	-2.82	2659781030	381225	78.66	7140	7150	6880	9230	4970	7100	6977.09	1.47	-21384	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1964	16.63	1.67	12	1.34	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.40	N	006620	500	142 억	419659	N	N	4	N	N
67	20240618	150213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-200	5	-2.82	2514296900	360161	74.31	7140	7150	6880	9230	4970	7100	6981.04	1.47	-26738	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1964	16.63	1.67	12	1.27	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
68	20240618	140214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-150	5	-2.11	2247138600	321520	66.34	7140	7150	6880	9230	4970	7100	6989.11	1.47	-30491	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1978	16.75	1.68	12	1.13	415.00	4129.00	8740	20240520	-20.48	4615	20231024	50.60	8740	-20.48	20240520	5320	30.64	20240228	8740	-20.48	20240520	4615	50.60	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
69	20240618	130216	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-160	5	-2.25	2124111640	303828	62.69	7140	7150	6880	9230	4970	7100	6991.16	1.47	-29731	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1975	16.72	1.68	12	1.07	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
70	20240618	120215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-150	5	-2.11	1977847740	282735	58.34	7140	7150	6880	9230	4970	7100	6995.41	1.47	-25653	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1978	16.75	1.68	12	0.99	415.00	4129.00	8740	20240520	-20.48	4615	20231024	50.60	8740	-20.48	20240520	5320	30.64	20240228	8740	-20.48	20240520	4615	50.60	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
71	20240618	110215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-210	5	-2.96	1774717930	253353	52.27	7140	7150	6880	9230	4970	7100	7004.92	1.47	-22274	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1961	16.60	1.67	12	0.89	415.00	4129.00	8740	20240520	-21.17	4615	20231024	49.30	8740	-21.17	20240520	5320	29.51	20240228	8740	-21.17	20240520	4615	49.30	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
72	20240618	100215	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-140	5	-1.97	1235742390	175497	36.21	7140	7150	6950	9230	4970	7100	7041.39	1.47	-12031	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	1981	16.77	1.69	12	0.62	415.00	4129.00	8740	20240520	-20.37	4615	20231024	50.81	8740	-20.37	20240520	5320	30.83	20240228	8740	-20.37	20240520	4615	50.81	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
73	20240618	090216	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	20	2	0.28	168784380	23694	4.89	7140	7150	7100	9230	4970	7100	7123.51	1.47	-4088	7400	7250	7020	6870	6640	7325	6945	142	2130	500	5390	10	1	28464992	2027	17.16	1.72	12	0.08	415.00	4129.00	8740	20240520	-18.54	4615	20231024	54.28	8740	-18.54	20240520	5320	33.83	20240228	8740	-18.54	20240520	4615	54.28	20231024	4.40	N	006620	500	142 억	419659	N	N	7	N	N
74	20240617	160214	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	220	2	3.20	2330577570	335176	76.11	6890	7170	6790	8940	4820	6880	6950.07	1.48	-3037	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	2021	17.11	1.72	12	1.18	415.00	4129.00	8740	20240520	-18.76	4615	20231024	53.85	8740	-18.76	20240520	5320	33.46	20240228	8740	-18.76	20240520	4615	53.85	20231024	4.46	N	006620	500	142 억	422042	N	N	7	N	N
75	20240617	150217	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	40	2	0.58	1216201530	177603	40.33	6890	6980	6790	8940	4820	6880	6847.85	1.48	18509	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1970	16.67	1.68	12	0.62	415.00	4129.00	8740	20240520	-20.82	4615	20231024	49.95	8740	-20.82	20240520	5320	30.08	20240228	8740	-20.82	20240520	4615	49.95	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
76	20240617	140214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	20	2	0.29	979374270	143359	32.55	6890	6900	6790	8940	4820	6880	6831.59	1.48	27278	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1964	16.63	1.67	12	0.50	415.00	4129.00	8740	20240520	-21.05	4615	20231024	49.51	8740	-21.05	20240520	5320	29.70	20240228	8740	-21.05	20240520	4615	49.51	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
77	20240617	130213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6860	-20	5	-0.29	788529540	115502	26.23	6890	6890	6790	8940	4820	6880	6826.94	1.48	18169	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1953	16.53	1.66	12	0.41	415.00	4129.00	8740	20240520	-21.51	4615	20231024	48.65	8740	-21.51	20240520	5320	28.95	20240228	8740	-21.51	20240520	4615	48.65	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
78	20240617	120212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-60	5	-0.87	703287660	103047	23.40	6890	6890	6790	8940	4820	6880	6824.88	1.48	12704	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1941	16.43	1.65	12	0.36	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
79	20240617	110213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-50	5	-0.73	553167040	81050	18.40	6890	6890	6790	8940	4820	6880	6824.95	1.48	15211	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1944	16.46	1.65	12	0.28	415.00	4129.00	8740	20240520	-21.85	4615	20231024	48.00	8740	-21.85	20240520	5320	28.38	20240228	8740	-21.85	20240520	4615	48.00	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
80	20240617	100214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-50	5	-0.73	449635710	65888	14.96	6890	6890	6790	8940	4820	6880	6824.17	1.48	11942	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1944	16.46	1.65	12	0.23	415.00	4129.00	8740	20240520	-21.85	4615	20231024	48.00	8740	-21.85	20240520	5320	28.38	20240228	8740	-21.85	20240520	4615	48.00	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
81	20240617	090214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-50	5	-0.73	48870180	7131	1.62	6890	6890	6810	8940	4820	6880	6852.88	1.48	-2084	7306	7092	6986	6772	6666	7040	6720	142	2060	500	5220	10	1	28464992	1944	16.46	1.65	12	0.03	415.00	4129.00	8740	20240520	-21.85	4615	20231024	48.00	8740	-21.85	20240520	5320	28.38	20240228	8740	-21.85	20240520	4615	48.00	20231024	4.46	N	006620	500	142 억	422042	N	N	10	N	N
82	20240614	160201	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	-90	5	-1.29	3059475110	436161	144.18	7000	7200	6880	9060	4880	6970	7015.40	1.67	-87846	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	1958	16.58	1.67	12	1.53	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.24	N	006620	500	142 억	476659	N	N	10	N	N
83	20240614	150201	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-30	5	-0.43	2536428510	360397	119.14	7000	7200	6910	9060	4880	6970	7037.87	1.67	-51475	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	1975	16.72	1.68	12	1.27	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
84	20240614	140201	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	20	2	0.29	2243409940	318358	105.24	7000	7200	6910	9060	4880	6970	7046.82	1.67	-38499	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	1990	16.84	1.69	12	1.12	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
85	20240614	130201	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	0	3	0.00	2140172240	303533	100.34	7000	7200	6910	9060	4880	6970	7050.87	1.67	-36115	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	1984	16.80	1.69	12	1.07	415.00	4129.00	8740	20240520	-20.25	4615	20231024	51.03	8740	-20.25	20240520	5320	31.02	20240228	8740	-20.25	20240520	4615	51.03	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
86	20240614	120202	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	20	2	0.29	1982540950	280903	92.86	7000	7200	6910	9060	4880	6970	7057.74	1.67	-37143	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	1990	16.84	1.69	12	0.99	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
87	20240614	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	20	2	0.29	1503801380	212094	70.11	7000	7200	6990	9060	4880	6970	7090.26	1.67	-41352	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	1990	16.84	1.69	12	0.75	415.00	4129.00	8740	20240520	-20.02	4615	20231024	51.46	8740	-20.02	20240520	5320	31.39	20240228	8740	-20.02	20240520	4615	51.46	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
88	20240614	100211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	120	2	1.72	1045775490	147127	48.64	7000	7200	6990	9060	4880	6970	7107.98	1.67	-21560	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	2018	17.08	1.72	12	0.52	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
89	20240614	090212	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	60	2	0.86	39189020	5592	1.85	7000	7050	6990	9060	4880	6970	7008.05	1.67	-719	7190	7080	7010	6900	6830	7045	6865	142	2090	500	5290	10	1	28464992	2001	16.94	1.70	12	0.02	415.00	4129.00	8740	20240520	-19.57	4615	20231024	52.33	8740	-19.57	20240520	5320	32.14	20240228	8740	-19.57	20240520	4615	52.33	20231024	4.24	N	006620	500	142 억	476659	N	N	12	N	N
90	20240613	160211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-110	5	-1.55	2111504480	301145	43.51	7080	7120	6940	9200	4960	7080	7011.61	1.64	9203	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	1984	16.80	1.69	12	1.06	415.00	4129.00	8740	20240520	-20.25	4615	20231024	51.03	8740	-20.25	20240520	5320	31.02	20240228	8740	-20.25	20240520	4615	51.03	20231024	4.21	N	006620	500	142 억	466813	N	N	12	N	N
91	20240613	150215	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-80	5	-1.13	1964762490	280128	40.47	7080	7120	6940	9200	4960	7080	7013.71	1.64	10949	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	1993	16.87	1.70	12	0.98	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
92	20240613	140211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-100	5	-1.41	1851678360	263933	38.13	7080	7120	6940	9200	4960	7080	7015.61	1.64	13227	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	1987	16.82	1.69	12	0.93	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
93	20240613	130211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	-60	5	-0.85	1530160850	217838	31.47	7080	7120	6960	9200	4960	7080	7024.20	1.64	23684	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	1998	16.92	1.70	12	0.77	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
94	20240613	120210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-20	5	-0.28	1371161310	195213	28.20	7080	7120	6960	9200	4960	7080	7023.81	1.64	25259	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	2010	17.01	1.71	12	0.69	415.00	4129.00	8740	20240520	-19.22	4615	20231024	52.98	8740	-19.22	20240520	5320	32.71	20240228	8740	-19.22	20240520	4615	52.98	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
95	20240613	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-40	5	-0.56	1272520830	181201	26.18	7080	7120	6960	9200	4960	7080	7022.57	1.64	23137	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	2004	16.96	1.71	12	0.64	415.00	4129.00	8740	20240520	-19.45	4615	20231024	52.55	8740	-19.45	20240520	5320	32.33	20240228	8740	-19.45	20240520	4615	52.55	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
96	20240613	100210	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-70	5	-0.99	1040729200	148220	21.42	7080	7120	6960	9200	4960	7080	7021.36	1.64	19116	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	1995	16.89	1.70	12	0.52	415.00	4129.00	8740	20240520	-19.79	4615	20231024	51.90	8740	-19.79	20240520	5320	31.77	20240228	8740	-19.79	20240520	4615	51.90	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
97	20240613	090213	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	10	2	0.14	49776770	7033	1.02	7080	7100	7060	9200	4960	7080	7077.45	1.64	-2972	7493	7286	7083	6876	6673	7390	6980	142	2120	500	5380	10	1	28464992	2018	17.08	1.72	12	0.02	415.00	4129.00	8740	20240520	-18.88	4615	20231024	53.63	8740	-18.88	20240520	5320	33.27	20240228	8740	-18.88	20240520	4615	53.63	20231024	4.21	N	006620	500	142 억	466813	N	N	1	N	N
98	20240612	160208	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	130	2	1.87	4904612980	686014	235.53	6950	7290	6880	9030	4870	6950	7149.63	1.90	-73377	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2015	17.06	1.71	12	2.41	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.36	N	006620	500	142 억	540261	N	N	1	N	N
99	20240612	150215	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	120	2	1.73	4762938090	665998	228.66	6950	7290	6880	9030	4870	6950	7151.61	1.90	-70790	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2012	17.04	1.71	12	2.34	415.00	4129.00	8740	20240520	-19.11	4615	20231024	53.20	8740	-19.11	20240520	5320	32.89	20240228	8740	-19.11	20240520	4615	53.20	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
100	20240612	140209	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	170	2	2.45	4459257960	623170	213.95	6950	7290	6880	9030	4870	6950	7155.80	1.90	-70419	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2027	17.16	1.72	12	2.19	415.00	4129.00	8740	20240520	-18.54	4615	20231024	54.28	8740	-18.54	20240520	5320	33.83	20240228	8740	-18.54	20240520	4615	54.28	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
101	20240612	130211	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	160	2	2.30	4172164190	582557	200.01	6950	7290	6880	9030	4870	6950	7161.85	1.90	-76515	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2024	17.13	1.72	12	2.05	415.00	4129.00	8740	20240520	-18.65	4615	20231024	54.06	8740	-18.65	20240520	5320	33.65	20240228	8740	-18.65	20240520	4615	54.06	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
102	20240612	120209	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	130	2	1.87	4038142680	563674	193.52	6950	7290	6880	9030	4870	6950	7164.01	1.90	-75228	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2015	17.06	1.71	12	1.98	415.00	4129.00	8740	20240520	-18.99	4615	20231024	53.41	8740	-18.99	20240520	5320	33.08	20240228	8740	-18.99	20240520	4615	53.41	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
103	20240612	110208	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	150	2	2.16	3571656140	498230	171.06	6950	7290	6880	9030	4870	6950	7168.73	1.90	-65035	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2021	17.11	1.72	12	1.75	415.00	4129.00	8740	20240520	-18.76	4615	20231024	53.85	8740	-18.76	20240520	5320	33.46	20240228	8740	-18.76	20240520	4615	53.85	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
104	20240612	100209	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	210	2	3.02	2852751710	397515	136.48	6950	7290	6880	9030	4870	6950	7176.52	1.90	-64768	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	2038	17.25	1.73	12	1.40	415.00	4129.00	8740	20240520	-18.08	4615	20231024	55.15	8740	-18.08	20240520	5320	34.59	20240228	8740	-18.08	20240520	4615	55.15	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
105	20240612	090209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-40	5	-0.58	59430320	8535	2.93	6950	6990	6910	9030	4870	6950	6963.29	1.90	-5584	7183	7066	6963	6846	6743	7015	6795	142	2080	500	5280	10	1	28464992	1967	16.65	1.67	12	0.03	415.00	4129.00	8740	20240520	-20.94	4615	20231024	49.73	8740	-20.94	20240520	5320	29.89	20240228	8740	-20.94	20240520	4615	49.73	20231024	4.36	N	006620	500	142 억	540261	N	N	16	N	N
106	20240610	160208	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	340	2	5.09	7622962360	1087714	634.46	6730	7270	6690	8680	4680	6680	7008.22	1.72	50841	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1998	16.92	1.70	12	3.82	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.26	N	006620	500	142 억	488893	N	N	3	N	N
107	20240610	150209	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	340	2	5.09	7331209160	1046081	610.18	6730	7270	6690	8680	4680	6680	7008.26	1.72	51838	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1998	16.92	1.70	12	3.67	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
108	20240610	140208	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	320	2	4.79	6990697110	997486	581.83	6730	7270	6690	8680	4680	6680	7008.32	1.72	39971	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1993	16.87	1.70	12	3.50	415.00	4129.00	8740	20240520	-19.91	4615	20231024	51.68	8740	-19.91	20240520	5320	31.58	20240228	8740	-19.91	20240520	4615	51.68	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
109	20240610	130209	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	340	2	5.09	6518407210	929717	542.30	6730	7270	6690	8680	4680	6680	7011.17	1.72	26680	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1998	16.92	1.70	12	3.27	415.00	4129.00	8740	20240520	-19.68	4615	20231024	52.11	8740	-19.68	20240520	5320	31.95	20240228	8740	-19.68	20240520	4615	52.11	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
110	20240610	120208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	300	2	4.49	4230419360	608075	354.69	6730	7120	6690	8680	4680	6680	6957.07	1.72	32969	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1987	16.82	1.69	12	2.14	415.00	4129.00	8740	20240520	-20.14	4615	20231024	51.25	8740	-20.14	20240520	5320	31.20	20240228	8740	-20.14	20240520	4615	51.25	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
111	20240610	110208	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	420	2	6.29	3047811950	440224	256.78	6730	7120	6690	8680	4680	6680	6923.32	1.72	-4716	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	2021	17.11	1.72	12	1.55	415.00	4129.00	8740	20240520	-18.76	4615	20231024	53.85	8740	-18.76	20240520	5320	33.46	20240228	8740	-18.76	20240520	4615	53.85	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
112	20240610	100209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	140	2	2.10	540914060	80102	46.72	6730	6820	6690	8680	4680	6680	6752.82	1.72	3401	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1941	16.43	1.65	12	0.28	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
113	20240610	090213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	20	2	0.30	38322510	5707	3.33	6730	6740	6690	8680	4680	6680	6715.00	1.72	-2826	6833	6756	6693	6616	6553	6795	6655	142	2000	500	5070	10	1	28464992	1907	16.14	1.62	12	0.02	415.00	4129.00	8740	20240520	-23.34	4615	20231024	45.18	8740	-23.34	20240520	5320	25.94	20240228	8740	-23.34	20240520	4615	45.18	20231024	4.26	N	006620	500	142 억	488893	N	N	2	N	N
114	20240607	160212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	20	2	0.30	1131448790	168668	41.60	6670	6770	6630	8650	4670	6660	6708.32	1.61	31035	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1901	16.10	1.62	12	0.59	415.00	4129.00	8740	20240520	-23.57	4615	20231024	44.75	8740	-23.57	20240520	5320	25.56	20240228	8740	-23.57	20240520	4615	44.75	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
115	20240607	150214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	30	2	0.45	1004531820	149677	36.91	6670	6770	6630	8650	4670	6660	6711.33	1.61	26484	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1904	16.12	1.62	12	0.53	415.00	4129.00	8740	20240520	-23.46	4615	20231024	44.96	8740	-23.46	20240520	5320	25.75	20240228	8740	-23.46	20240520	4615	44.96	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
116	20240607	140212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	70	2	1.05	854567370	127330	31.40	6670	6770	6630	8650	4670	6660	6711.44	1.61	18521	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1916	16.22	1.63	12	0.45	415.00	4129.00	8740	20240520	-23.00	4615	20231024	45.83	8740	-23.00	20240520	5320	26.50	20240228	8740	-23.00	20240520	4615	45.83	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
117	20240607	130214	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	80	2	1.20	777290830	115878	28.58	6670	6770	6630	8650	4670	6660	6707.84	1.61	15400	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1919	16.24	1.63	12	0.41	415.00	4129.00	8740	20240520	-22.88	4615	20231024	46.05	8740	-22.88	20240520	5320	26.69	20240228	8740	-22.88	20240520	4615	46.05	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
118	20240607	120213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	60	2	0.90	643694150	96086	23.70	6670	6750	6630	8650	4670	6660	6699.15	1.61	8772	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1913	16.19	1.63	12	0.34	415.00	4129.00	8740	20240520	-23.11	4615	20231024	45.61	8740	-23.11	20240520	5320	26.32	20240228	8740	-23.11	20240520	4615	45.61	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
119	20240607	110213	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	50	2	0.75	542776870	81051	19.99	6670	6740	6630	8650	4670	6660	6696.73	1.61	4016	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1910	16.17	1.63	12	0.28	415.00	4129.00	8740	20240520	-23.23	4615	20231024	45.40	8740	-23.23	20240520	5320	26.13	20240228	8740	-23.23	20240520	4615	45.40	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
120	20240607	100212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	60	2	0.90	332058820	49651	12.25	6670	6740	6630	8650	4670	6660	6687.86	1.61	8411	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1913	16.19	1.63	12	0.17	415.00	4129.00	8740	20240520	-23.11	4615	20231024	45.61	8740	-23.11	20240520	5320	26.32	20240228	8740	-23.11	20240520	4615	45.61	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
121	20240607	090211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	0	3	0.00	74091050	11122	2.74	6670	6680	6630	8650	4670	6660	6661.67	1.61	1859	7073	6866	6753	6546	6433	6810	6490	142	1990	500	5060	10	1	28464992	1896	16.05	1.61	12	0.04	415.00	4129.00	8740	20240520	-23.80	4615	20231024	44.31	8740	-23.80	20240520	5320	25.19	20240228	8740	-23.80	20240520	4615	44.31	20231024	4.28	N	006620	500	142 억	457865	N	N	2	N	N
122	20240605	160211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-300	5	-4.31	2714367970	401819	76.33	6960	6960	6640	9040	4880	6960	6755.30	1.87	-74841	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1896	16.05	1.61	12	1.41	415.00	4129.00	8740	20240520	-23.80	4615	20231024	44.31	8740	-23.80	20240520	5320	25.19	20240228	8740	-23.80	20240520	4615	44.31	20231024	4.31	N	006620	500	142 억	532638	N	N	2	N	N
123	20240605	150211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-270	5	-3.88	2567987210	379866	72.16	6960	6960	6640	9040	4880	6960	6760.24	1.87	-71576	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1904	16.12	1.62	12	1.33	415.00	4129.00	8740	20240520	-23.46	4615	20231024	44.96	8740	-23.46	20240520	5320	25.75	20240228	8740	-23.46	20240520	4615	44.96	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
124	20240605	140211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-230	5	-3.30	2010060120	296259	56.28	6960	6960	6710	9040	4880	6960	6784.80	1.87	-71923	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1916	16.22	1.63	12	1.04	415.00	4129.00	8740	20240520	-23.00	4615	20231024	45.83	8740	-23.00	20240520	5320	26.50	20240228	8740	-23.00	20240520	4615	45.83	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
125	20240605	130212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-210	5	-3.02	1673144840	246278	46.78	6960	6960	6710	9040	4880	6960	6793.72	1.87	-62223	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1921	16.27	1.63	12	0.87	415.00	4129.00	8740	20240520	-22.77	4615	20231024	46.26	8740	-22.77	20240520	5320	26.88	20240228	8740	-22.77	20240520	4615	46.26	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
126	20240605	120211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-230	5	-3.30	1523351680	224059	42.56	6960	6960	6710	9040	4880	6960	6798.88	1.87	-61319	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1916	16.22	1.63	12	0.79	415.00	4129.00	8740	20240520	-23.00	4615	20231024	45.83	8740	-23.00	20240520	5320	26.50	20240228	8740	-23.00	20240520	4615	45.83	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
127	20240605	110212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-220	5	-3.16	1296533660	190387	36.17	6960	6960	6710	9040	4880	6960	6809.98	1.87	-55376	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1919	16.24	1.63	12	0.67	415.00	4129.00	8740	20240520	-22.88	4615	20231024	46.05	8740	-22.88	20240520	5320	26.69	20240228	8740	-22.88	20240520	4615	46.05	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
128	20240605	100212	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-220	5	-3.16	1065967280	156200	29.67	6960	6960	6710	9040	4880	6960	6824.37	1.87	-51998	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1919	16.24	1.63	12	0.55	415.00	4129.00	8740	20240520	-22.88	4615	20231024	46.05	8740	-22.88	20240520	5320	26.69	20240228	8740	-22.88	20240520	4615	46.05	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
129	20240605	090211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-20	5	-0.29	71706380	10331	1.96	6960	6960	6920	9040	4880	6960	6940.88	1.87	-6466	7193	7076	6913	6796	6633	7135	6855	142	2080	500	5280	10	1	28464992	1975	16.72	1.68	12	0.04	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.31	N	006620	500	142 억	532638	N	N	3	N	N
130	20240604	160209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	130	2	1.90	3575892690	517936	124.90	6830	7030	6750	8870	4790	6830	6903.71	2.01	-40326	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1981	16.77	1.69	12	1.82	415.00	4129.00	8740	20240520	-20.37	4615	20231024	50.81	8740	-20.37	20240520	5320	30.83	20240228	8740	-20.37	20240520	4615	50.81	20231024	4.18	N	006620	500	142 억	571097	N	N	3	N	N
131	20240604	150211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	50	2	0.73	3331684530	482755	116.41	6830	7030	6750	8870	4790	6830	6901.47	2.01	-31108	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1958	16.58	1.67	12	1.70	415.00	4129.00	8740	20240520	-21.28	4615	20231024	49.08	8740	-21.28	20240520	5320	29.32	20240228	8740	-21.28	20240520	4615	49.08	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
132	20240604	140211	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	120	2	1.76	2672641540	387970	93.56	6830	7030	6750	8870	4790	6830	6888.86	2.01	-11883	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1978	16.75	1.68	12	1.36	415.00	4129.00	8740	20240520	-20.48	4615	20231024	50.60	8740	-20.48	20240520	5320	30.64	20240228	8740	-20.48	20240520	4615	50.60	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
133	20240604	130210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	110	2	1.61	2212940430	321800	77.60	6830	7030	6750	8870	4790	6830	6876.83	2.01	-8838	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1975	16.72	1.68	12	1.13	415.00	4129.00	8740	20240520	-20.59	4615	20231024	50.38	8740	-20.59	20240520	5320	30.45	20240228	8740	-20.59	20240520	4615	50.38	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
134	20240604	120209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	60	2	0.88	1325697670	194105	46.81	6830	6910	6750	8870	4790	6830	6829.80	2.01	8318	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1961	16.60	1.67	12	0.68	415.00	4129.00	8740	20240520	-21.17	4615	20231024	49.30	8740	-21.17	20240520	5320	29.51	20240228	8740	-21.17	20240520	4615	49.30	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
135	20240604	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-10	5	-0.15	1043453170	152844	36.86	6830	6910	6750	8870	4790	6830	6826.91	2.01	379	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1941	16.43	1.65	12	0.54	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
136	20240604	100209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	0	3	0.00	791936880	116063	27.99	6830	6910	6750	8870	4790	6830	6823.31	2.01	-1109	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1944	16.46	1.65	12	0.41	415.00	4129.00	8740	20240520	-21.85	4615	20231024	48.00	8740	-21.85	20240520	5320	28.38	20240228	8740	-21.85	20240520	4615	48.00	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
137	20240604	090210	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-30	5	-0.44	89915380	13183	3.18	6830	6860	6790	8870	4790	6830	6820.18	2.01	-5601	7156	6992	6826	6662	6496	7075	6745	142	2040	500	5190	10	1	28464992	1936	16.39	1.65	12	0.05	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.18	N	006620	500	142 억	571097	N	N	2	N	N
138	20240603	160209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	110	2	1.64	2806272430	412769	84.31	6700	6990	6660	8730	4710	6720	6798.69	1.72	82615	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1944	16.46	1.65	12	1.45	415.00	4129.00	8740	20240520	-21.85	4615	20231024	48.00	8740	-21.85	20240520	5320	28.38	20240228	8740	-21.85	20240520	4615	48.00	20231024	4.24	N	006620	500	142 억	489085	N	N	2	N	N
139	20240603	150209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	100	2	1.49	2649803430	389833	79.63	6700	6990	6660	8730	4710	6720	6797.39	1.72	83172	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1941	16.43	1.65	12	1.37	415.00	4129.00	8740	20240520	-21.97	4615	20231024	47.78	8740	-21.97	20240520	5320	28.20	20240228	8740	-21.97	20240520	4615	47.78	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N
140	20240603	140209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	80	2	1.19	2495452300	367186	75.00	6700	6990	6660	8730	4710	6720	6796.27	1.72	79407	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1936	16.39	1.65	12	1.29	415.00	4129.00	8740	20240520	-22.20	4615	20231024	47.35	8740	-22.20	20240520	5320	27.82	20240228	8740	-22.20	20240520	4615	47.35	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N
141	20240603	130209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	50	2	0.74	2282926700	335921	68.62	6700	6990	6660	8730	4710	6720	6796.16	1.72	65884	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1927	16.31	1.64	12	1.18	415.00	4129.00	8740	20240520	-22.54	4615	20231024	46.70	8740	-22.54	20240520	5320	27.26	20240228	8740	-22.54	20240520	4615	46.70	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N
142	20240603	120208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	30	2	0.45	2139682890	314685	64.28	6700	6990	6660	8730	4710	6720	6799.59	1.72	64819	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1921	16.27	1.63	12	1.11	415.00	4129.00	8740	20240520	-22.77	4615	20231024	46.26	8740	-22.77	20240520	5320	26.88	20240228	8740	-22.77	20240520	4615	46.26	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N
143	20240603	110209	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	40	2	0.60	1831284600	268799	54.91	6700	6990	6660	8730	4710	6720	6813.04	1.72	60566	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1924	16.29	1.64	12	0.94	415.00	4129.00	8740	20240520	-22.65	4615	20231024	46.48	8740	-22.65	20240520	5320	27.07	20240228	8740	-22.65	20240520	4615	46.48	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N
144	20240603	100207	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	190	2	2.83	1256412740	184248	37.64	6700	6990	6660	8730	4710	6720	6819.45	1.72	35701	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1967	16.65	1.67	12	0.65	415.00	4129.00	8740	20240520	-20.94	4615	20231024	49.73	8740	-20.94	20240520	5320	29.89	20240228	8740	-20.94	20240520	4615	49.73	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N
145	20240603	090208	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-40	5	-0.60	169425280	25263	5.16	6700	6750	6660	8730	4710	6720	6706.14	1.72	-5731	6906	6812	6756	6662	6606	6785	6635	142	2010	500	5100	10	1	28464992	1901	16.10	1.62	12	0.09	415.00	4129.00	8740	20240520	-23.57	4615	20231024	44.75	8740	-23.57	20240520	5320	25.56	20240228	8740	-23.57	20240520	4615	44.75	20231024	4.24	N	006620	500	142 억	489085	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History