KissMeData/058820/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-10	5	-0.47	394506385	185414	65.44	2135	2145	2115	2785	1505	2145	2127.70	4.39	0	-58271	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.13	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6094522	N	N	3	N	N
3	20240628	150612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-10	5	-0.47	373404285	175514	61.95	2135	2145	2115	2785	1505	2145	2127.49	4.39	0	-57418	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.13	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
4	20240628	140611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-20	5	-0.93	318251005	149635	52.81	2135	2145	2115	2785	1505	2145	2126.85	4.39	0	-54305	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2951	46.20	1.55	12	0.11	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
5	20240628	130611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-10	5	-0.47	249132970	117121	41.34	2135	2145	2115	2785	1505	2145	2127.14	4.39	0	-30466	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.08	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
6	20240628	120610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-15	5	-0.70	161544870	75966	26.81	2135	2145	2120	2785	1505	2145	2126.54	4.39	0	-22335	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2958	46.30	1.55	12	0.05	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
7	20240628	110601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-10	5	-0.47	124289995	58418	20.62	2135	2145	2120	2785	1505	2145	2127.60	4.39	0	-14826	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.04	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
8	20240628	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-15	5	-0.70	97908330	46015	16.24	2135	2145	2120	2785	1505	2145	2127.75	4.39	0	-15520	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2958	46.30	1.55	12	0.03	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
9	20240628	090559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-10	5	-0.47	16318845	7643	2.70	2135	2145	2135	2785	1505	2145	2135.14	4.39	0	-349	2168	2156	2138	2126	2108	2162	2132	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.01	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.76	N	058820	500	694 억	6094522	N	N	1	N	N
10	20240627	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	602509850	282359	45.01	2140	2150	2120	2775	1495	2135	2133.80	4.42	0	-46662	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2979	46.63	1.57	12	0.20	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.77	N	058820	500	694 억	6138504	N	N	1	N	N
11	20240627	150601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	582643540	273077	43.53	2140	2150	2120	2775	1495	2135	2133.62	4.42	0	-42868	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.20	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
12	20240627	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	520250745	243809	38.86	2140	2150	2120	2775	1495	2135	2133.84	4.42	0	-41900	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.18	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
13	20240627	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	446114960	209166	33.34	2140	2145	2120	2775	1495	2135	2132.82	4.42	0	-51544	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.15	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
14	20240627	120600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	349823930	163962	26.13	2140	2145	2120	2775	1495	2135	2133.56	4.42	0	-49115	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.12	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
15	20240627	110559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	259943505	121754	19.41	2140	2145	2125	2775	1495	2135	2134.99	4.42	0	-23405	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2979	46.63	1.57	12	0.09	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
16	20240627	100559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	171280155	80228	12.79	2140	2145	2125	2775	1495	2135	2134.92	4.42	0	-9292	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.06	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
17	20240627	090558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	33805570	15814	2.52	2140	2145	2130	2775	1495	2135	2137.87	4.42	0	-7434	2198	2166	2143	2111	2088	2182	2127	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.01	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.77	N	058820	500	694 억	6138504	N	N	0	N	N
18	20240626	160557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	10	2	0.47	1332432360	619662	289.39	2125	2175	2120	2760	1490	2125	2150.35	4.35	0	91520	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	2965	46.41	1.56	12	0.45	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
19	20240626	150558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	20	2	0.94	1285888795	597879	279.22	2125	2175	2120	2760	1490	2125	2150.78	4.35	0	92684	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	2979	46.63	1.57	12	0.43	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
20	20240626	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	20	2	0.94	1162044675	540061	252.22	2125	2175	2120	2760	1490	2125	2151.72	4.35	0	94122	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	2979	46.63	1.57	12	0.39	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
21	20240626	130558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	25	2	1.18	1049219245	487451	227.65	2125	2175	2120	2760	1490	2125	2152.49	4.35	0	79953	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	2986	46.74	1.57	12	0.35	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
22	20240626	120557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	30	2	1.41	748163250	347668	162.37	2125	2175	2120	2760	1490	2125	2151.99	4.35	0	40971	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	2993	46.85	1.57	12	0.25	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
23	20240626	110558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	50	2	2.35	590187870	274696	128.29	2125	2175	2120	2760	1490	2125	2148.56	4.35	0	40646	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	3021	47.28	1.59	12	0.20	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
24	20240626	100556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	40	2	1.88	378604420	177034	82.68	2125	2165	2120	2760	1490	2125	2138.64	4.35	0	12773	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	3007	47.07	1.58	12	0.13	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	1993	8.63	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
25	20240626	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	0	3	0.00	86474315	40676	19.00	2125	2145	2120	2760	1490	2125	2125.94	4.35	0	5315	2161	2142	2126	2107	2091	2152	2117	694	635	500	1570	5	1	138892244	2951	46.20	1.55	12	0.03	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.79	N	058820	500	694 억	6043389	N	N	328	N	N
26	20240625	160556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	5	2	0.24	443044050	208294	180.49	2120	2145	2110	2755	1485	2120	2127.02	4.33	12890	24035	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2951	46.20	1.55	12	0.15	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.78	N	058820	500	694 억	6019614	N	N	328	N	N
27	20240625	150557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	10	2	0.47	398112180	187174	162.19	2120	2145	2110	2755	1485	2120	2126.96	4.33	12890	24675	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2958	46.30	1.55	12	0.13	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
28	20240625	140556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-5	5	-0.24	353796900	166267	144.07	2120	2145	2110	2755	1485	2120	2127.88	4.33	12890	16997	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2938	45.98	1.54	12	0.12	46.00	1370.00	2830	20230912	-25.27	1993	20230710	6.12	2480	-14.72	20240103	2030	4.19	20240603	2830	-25.27	20230912	1993	6.12	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
29	20240625	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	296609450	139223	120.64	2120	2145	2115	2755	1485	2120	2130.46	4.33	12890	20052	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.10	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
30	20240625	120600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	285534730	134000	116.11	2120	2145	2115	2755	1485	2120	2130.86	4.33	12890	20049	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.10	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
31	20240625	110600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	5	2	0.24	249425175	116956	101.34	2120	2145	2120	2755	1485	2120	2132.64	4.33	12890	23097	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2951	46.20	1.55	12	0.08	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
32	20240625	100556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	15	2	0.71	208451840	97659	84.62	2120	2145	2120	2755	1485	2120	2134.49	4.33	12890	25277	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2965	46.41	1.56	12	0.07	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
33	20240625	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	15	2	0.71	18474370	8678	7.52	2120	2135	2120	2755	1485	2120	2128.88	4.33	12890	499	2153	2136	2123	2106	2093	2135	2105	694	635	500	1560	5	1	138892244	2965	46.41	1.56	12	0.01	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.78	N	058820	500	694 억	6019614	N	N	1	N	N
34	20240624	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	242846300	114686	38.63	2120	2140	2110	2755	1485	2120	2117.49	4.34	0	-5033	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.08	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.75	N	058820	500	694 억	6024652	N	N	1	N	N
35	20240624	150555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	-10	5	-0.47	221473105	104571	35.22	2120	2140	2110	2755	1485	2120	2117.92	4.34	0	-4558	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2931	45.87	1.54	12	0.08	46.00	1370.00	2830	20230912	-25.44	1993	20230710	5.87	2480	-14.92	20240103	2030	3.94	20240603	2830	-25.44	20230912	1993	5.87	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
36	20240624	140555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	184013680	86829	29.24	2120	2140	2110	2755	1485	2120	2119.27	4.34	0	-3465	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.06	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
37	20240624	130554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	154849635	73048	24.60	2120	2140	2110	2755	1485	2120	2119.83	4.34	0	-3137	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.05	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
38	20240624	120555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	130790285	61673	20.77	2120	2140	2110	2755	1485	2120	2120.71	4.34	0	-474	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.04	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
39	20240624	110557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	0	3	0.00	123375605	58170	19.59	2120	2140	2110	2755	1485	2120	2120.95	4.34	0	-362	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2945	46.09	1.55	12	0.04	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
40	20240624	100555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	5	2	0.24	84765640	39911	13.44	2120	2140	2115	2755	1485	2120	2123.87	4.34	0	-78	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2951	46.20	1.55	12	0.03	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
41	20240624	090555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	15	2	0.71	10126035	4769	1.61	2120	2135	2115	2755	1485	2120	2123.31	4.34	0	1979	2180	2150	2130	2100	2080	2140	2090	694	635	500	1560	5	1	138892244	2965	46.41	1.56	12	0.00	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.75	N	058820	500	694 억	6024652	N	N	0	N	N
42	20240621	160535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-35	5	-1.62	623523255	293329	56.79	2155	2160	2110	2800	1510	2155	2125.71	4.43	0	-120962	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2945	46.09	1.55	12	0.21	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
43	20240621	150536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-30	5	-1.39	514964675	242133	46.88	2155	2160	2110	2800	1510	2155	2126.78	4.43	0	-100463	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2951	46.20	1.55	12	0.17	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
44	20240621	140536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-35	5	-1.62	420899735	197701	38.27	2155	2160	2110	2800	1510	2155	2128.97	4.43	0	-86165	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2945	46.09	1.55	12	0.14	46.00	1370.00	2830	20230912	-25.09	1993	20230710	6.37	2480	-14.52	20240103	2030	4.43	20240603	2830	-25.09	20230912	1993	6.37	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
45	20240621	130537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-30	5	-1.39	385474260	180965	35.03	2155	2160	2110	2800	1510	2155	2130.10	4.43	0	-71984	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2951	46.20	1.55	12	0.13	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
46	20240621	120539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	347168970	162876	31.53	2155	2160	2110	2800	1510	2155	2131.49	4.43	0	-67157	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.12	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
47	20240621	110538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-30	5	-1.39	277062425	129771	25.12	2155	2160	2115	2800	1510	2155	2135.01	4.43	0	-42074	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2951	46.20	1.55	12	0.09	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
48	20240621	100536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-20	5	-0.93	206940975	96694	18.72	2155	2160	2120	2800	1510	2155	2140.16	4.43	0	-32997	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	2965	46.41	1.56	12	0.07	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
49	20240621	090539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	5	2	0.23	73113660	33925	6.57	2155	2160	2145	2800	1510	2155	2155.16	4.43	0	-20253	2218	2186	2163	2131	2108	2202	2147	694	645	500	1590	5	1	138892244	3000	46.96	1.58	12	0.02	46.00	1370.00	2830	20230912	-23.67	1993	20230710	8.38	2480	-12.90	20240103	2030	6.40	20240603	2830	-23.67	20230912	1993	8.38	20230710	3.71	N	058820	500	694 억	6146690	N	N	13	N	N
50	20240620	160534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	20	2	0.94	1109947065	512718	216.10	2145	2195	2140	2775	1495	2135	2164.84	4.40	0	40266	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2993	46.85	1.57	12	0.37	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.73	N	058820	500	694 억	6108533	N	N	13	N	N
51	20240620	150536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	15	2	0.70	1067327720	492890	207.74	2145	2195	2140	2775	1495	2135	2165.46	4.40	0	41228	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2986	46.74	1.57	12	0.35	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
52	20240620	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	25	2	1.17	1001945695	462497	194.93	2145	2195	2140	2775	1495	2135	2166.39	4.40	0	44555	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	3000	46.96	1.58	12	0.33	46.00	1370.00	2830	20230912	-23.67	1993	20230710	8.38	2480	-12.90	20240103	2030	6.40	20240603	2830	-23.67	20230912	1993	8.38	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
53	20240620	130536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	15	2	0.70	918343330	423641	178.56	2145	2195	2140	2775	1495	2135	2167.75	4.40	0	44555	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2986	46.74	1.57	12	0.31	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
54	20240620	120535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	30	2	1.41	818155350	377229	159.00	2145	2195	2140	2775	1495	2135	2168.87	4.40	0	46770	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	3007	47.07	1.58	12	0.27	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	1993	8.63	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
55	20240620	110536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	30	2	1.41	763166455	351839	148.29	2145	2195	2140	2775	1495	2135	2169.09	4.40	0	46749	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	3007	47.07	1.58	12	0.25	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	1993	8.63	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
56	20240620	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	45	2	2.11	545806840	251754	106.11	2145	2195	2140	2775	1495	2135	2168.03	4.40	0	38529	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	3028	47.39	1.59	12	0.18	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
57	20240620	090542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	39725840	18513	7.80	2145	2150	2140	2775	1495	2135	2145.91	4.40	0	259	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2979	46.63	1.57	12	0.01	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.73	N	058820	500	694 억	6108533	N	N	5	N	N
58	20240619	160534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	494158435	232297	97.97	2125	2145	2120	2775	1495	2135	2127.27	4.41	0	-17631	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.17	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
59	20240619	150531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	458192905	215415	90.85	2125	2145	2120	2775	1495	2135	2127.02	4.41	0	-19009	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.16	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
60	20240619	140537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-10	5	-0.47	432104220	203143	85.67	2125	2145	2120	2775	1495	2135	2127.09	4.41	0	-17503	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2951	46.20	1.55	12	0.15	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
61	20240619	130532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-10	5	-0.47	375994910	176703	74.52	2125	2145	2120	2775	1495	2135	2127.84	4.41	0	-6942	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2951	46.20	1.55	12	0.13	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
62	20240619	120532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-10	5	-0.47	347915805	163483	68.95	2125	2145	2120	2775	1495	2135	2128.15	4.41	0	3126	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2951	46.20	1.55	12	0.12	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
63	20240619	110533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	282861565	132856	56.03	2125	2145	2120	2775	1495	2135	2129.08	4.41	0	14239	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.10	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
64	20240619	100536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	224575305	105508	44.50	2125	2145	2120	2775	1495	2135	2128.51	4.41	0	16141	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.08	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
65	20240619	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-10	5	-0.47	79731770	37531	15.83	2125	2145	2120	2775	1495	2135	2124.42	4.41	0	9172	2158	2146	2133	2121	2108	2152	2127	694	640	500	1570	5	1	138892244	2951	46.20	1.55	12	0.03	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.70	N	058820	500	694 억	6126164	N	N	5	N	N
66	20240618	160529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	501860420	235422	111.22	2125	2145	2120	2775	1495	2135	2131.75	4.39	0	32688	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.17	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.72	N	058820	500	694 억	6093441	N	N	5	N	N
67	20240618	150528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	467079685	219134	103.52	2125	2145	2120	2775	1495	2135	2131.48	4.39	0	29367	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.16	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
68	20240618	140530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	408647255	191732	90.58	2125	2145	2120	2775	1495	2135	2131.35	4.39	0	19090	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2965	46.41	1.56	12	0.14	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
69	20240618	130534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	345857710	162362	76.70	2125	2140	2120	2775	1495	2135	2130.16	4.39	0	6060	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.12	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
70	20240618	120534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	287385235	134973	63.76	2125	2140	2120	2775	1495	2135	2129.21	4.39	0	2637	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.10	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
71	20240618	110531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	262301535	123192	58.20	2125	2140	2120	2775	1495	2135	2129.21	4.39	0	10	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.09	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
72	20240618	100531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	152938105	71770	33.91	2125	2140	2120	2775	1495	2135	2130.95	4.39	0	-15709	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2958	46.30	1.55	12	0.05	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
73	20240618	090537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	13730325	6450	3.05	2125	2140	2125	2775	1495	2135	2128.73	4.39	0	1210	2171	2152	2136	2117	2101	2145	2110	694	640	500	1570	5	1	138892244	2972	46.52	1.56	12	0.00	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6093441	N	N	4	N	N
74	20240617	160527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-5	5	-0.23	442076670	206934	63.92	2150	2155	2120	2780	1500	2140	2136.32	4.40	0	-18007	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.15	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.70	N	058820	500	694 억	6110035	N	N	4	N	N
75	20240617	150531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-5	5	-0.23	427487345	200088	61.80	2150	2155	2120	2780	1500	2140	2136.50	4.40	0	-16225	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.14	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
76	20240617	140525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-5	5	-0.23	345682225	161614	49.92	2150	2155	2125	2780	1500	2140	2138.94	4.40	0	-25839	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2965	46.41	1.56	12	0.12	46.00	1370.00	2830	20230912	-24.56	1993	20230710	7.12	2480	-13.91	20240103	2030	5.17	20240603	2830	-24.56	20230912	1993	7.12	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
77	20240617	130525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	0	3	0.00	297883725	139194	43.00	2150	2155	2125	2780	1500	2140	2140.06	4.40	0	-25284	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2972	46.52	1.56	12	0.10	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
78	20240617	120526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	5	2	0.23	208815475	97581	30.14	2150	2155	2125	2780	1500	2140	2139.92	4.40	0	-23489	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.07	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
79	20240617	110522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	5	2	0.23	166314735	77729	24.01	2150	2155	2125	2780	1500	2140	2139.67	4.40	0	-15578	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.06	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
80	20240617	100524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	10	2	0.47	126472725	59142	18.27	2150	2155	2125	2780	1500	2140	2138.46	4.40	0	-15578	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2986	46.74	1.57	12	0.04	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
81	20240617	090526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	5	2	0.23	21239935	9931	3.07	2150	2155	2130	2780	1500	2140	2138.75	4.40	0	-1223	2180	2160	2130	2110	2080	2170	2120	694	640	500	1580	5	1	138892244	2979	46.63	1.57	12	0.01	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.70	N	058820	500	694 억	6110035	N	N	6	N	N
82	20240614	160442	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	15	2	0.71	673102750	316865	90.08	2125	2150	2100	2760	1490	2125	2124.24	4.39	0	14745	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.23	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6096160	N	N	6	N	N
83	20240614	150443	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	15	2	0.71	609439025	287071	81.61	2125	2150	2100	2760	1490	2125	2122.96	4.39	0	16225	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.21	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
84	20240614	140442	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	15	2	0.71	538101275	253712	72.12	2125	2150	2100	2760	1490	2125	2120.91	4.39	0	19492	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.18	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
85	20240614	130442	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	20	2	0.94	482401335	227695	64.73	2125	2150	2100	2760	1490	2125	2118.63	4.39	0	25633	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2979	46.63	1.57	12	0.16	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
86	20240614	120446	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	15	2	0.71	419563410	198265	56.36	2125	2150	2100	2760	1490	2125	2116.17	4.39	0	27923	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2972	46.52	1.56	12	0.14	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
87	20240614	110517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	5	2	0.24	332306565	157332	44.73	2125	2135	2100	2760	1490	2125	2112.14	4.39	0	26350	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2958	46.30	1.55	12	0.11	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
88	20240614	100516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-10	5	-0.47	253475290	120211	34.17	2125	2135	2100	2760	1490	2125	2108.59	4.39	0	16142	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2938	45.98	1.54	12	0.09	46.00	1370.00	2830	20230912	-25.27	1993	20230710	6.12	2480	-14.72	20240103	2030	4.19	20240603	2830	-25.27	20230912	1993	6.12	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
89	20240614	090519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	0	3	0.00	16011845	7534	2.14	2125	2135	2120	2760	1490	2125	2125.28	4.39	0	-3898	2181	2152	2136	2107	2091	2145	2100	694	635	500	1570	5	1	138892244	2951	46.20	1.55	12	0.01	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.72	N	058820	500	694 억	6096160	N	N	4	N	N
90	20240613	160513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-30	5	-1.39	752606430	351671	77.71	2160	2165	2120	2800	1510	2155	2140.13	4.45	0	-84184	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2951	46.20	1.55	12	0.25	46.00	1370.00	2830	20230912	-24.91	1993	20230710	6.62	2480	-14.31	20240103	2030	4.68	20240603	2830	-24.91	20230912	1993	6.62	20230710	3.73	N	058820	500	694 억	6180344	N	N	4	N	N
91	20240613	150522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	710437330	331834	73.33	2160	2165	2120	2800	1510	2155	2140.94	4.45	0	-79742	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.24	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
92	20240613	140516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	633954065	295859	65.38	2160	2165	2120	2800	1510	2155	2142.76	4.45	0	-77467	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2958	46.30	1.55	12	0.21	46.00	1370.00	2830	20230912	-24.73	1993	20230710	6.87	2480	-14.11	20240103	2030	4.93	20240603	2830	-24.73	20230912	1993	6.87	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
93	20240613	130516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-15	5	-0.70	462912110	215548	47.63	2160	2165	2130	2800	1510	2155	2147.61	4.45	0	-58540	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2972	46.52	1.56	12	0.16	46.00	1370.00	2830	20230912	-24.38	1993	20230710	7.38	2480	-13.71	20240103	2030	5.42	20240603	2830	-24.38	20230912	1993	7.38	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
94	20240613	120518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	374787170	174320	38.52	2160	2165	2140	2800	1510	2155	2150.00	4.45	0	-44397	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2986	46.74	1.57	12	0.13	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
95	20240613	110511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-10	5	-0.46	300412395	139620	30.85	2160	2165	2140	2800	1510	2155	2151.64	4.45	0	-38917	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2979	46.63	1.57	12	0.10	46.00	1370.00	2830	20230912	-24.20	1993	20230710	7.63	2480	-13.51	20240103	2030	5.67	20240603	2830	-24.20	20230912	1993	7.63	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
96	20240613	100513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	174479250	80946	17.89	2160	2165	2150	2800	1510	2155	2155.50	4.45	0	-22672	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	2986	46.74	1.57	12	0.06	46.00	1370.00	2830	20230912	-24.03	1993	20230710	7.88	2480	-13.31	20240103	2030	5.91	20240603	2830	-24.03	20230912	1993	7.88	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
97	20240613	090518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	10	2	0.46	34416670	15956	3.53	2160	2165	2155	2800	1510	2155	2156.97	4.45	0	-9481	2201	2177	2161	2137	2121	2170	2130	694	645	500	1590	5	1	138892244	3007	47.07	1.58	12	0.01	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	1993	8.63	20230710	3.73	N	058820	500	694 억	6180344	N	N	2	N	N
98	20240612	160508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	-25	5	-1.15	958258745	442298	68.38	2180	2185	2145	2830	1530	2180	2166.55	4.49	0	-62194	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	2993	46.85	1.57	12	0.32	46.00	1370.00	2830	20230912	-23.85	1993	20230710	8.13	2480	-13.10	20240103	2030	6.16	20240603	2830	-23.85	20230912	1993	8.13	20230710	3.74	N	058820	500	694 억	6241958	N	N	2	N	N
99	20240612	150516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	-20	5	-0.92	907602790	418793	64.75	2180	2185	2145	2830	1530	2180	2167.19	4.49	0	-60658	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3000	46.96	1.58	12	0.30	46.00	1370.00	2830	20230912	-23.67	1993	20230710	8.38	2480	-12.90	20240103	2030	6.40	20240603	2830	-23.67	20230912	1993	8.38	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
100	20240612	140512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-10	5	-0.46	736121590	339391	52.47	2180	2185	2145	2830	1530	2180	2168.95	4.49	0	-8699	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3014	47.17	1.58	12	0.24	46.00	1370.00	2830	20230912	-23.32	1993	20230710	8.88	2480	-12.50	20240103	2030	6.90	20240603	2830	-23.32	20230912	1993	8.88	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
101	20240612	130511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-5	5	-0.23	611935200	282344	43.65	2180	2185	2145	2830	1530	2180	2167.34	4.49	0	20357	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3021	47.28	1.59	12	0.20	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
102	20240612	120510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-5	5	-0.23	549003360	253405	39.18	2180	2185	2145	2830	1530	2180	2166.51	4.49	0	22037	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3021	47.28	1.59	12	0.18	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
103	20240612	110508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-10	5	-0.46	462738415	213629	33.03	2180	2185	2145	2830	1530	2180	2166.08	4.49	0	25266	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3014	47.17	1.58	12	0.15	46.00	1370.00	2830	20230912	-23.32	1993	20230710	8.88	2480	-12.50	20240103	2030	6.90	20240603	2830	-23.32	20230912	1993	8.88	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
104	20240612	100511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-5	5	-0.23	382018105	176400	27.27	2180	2185	2145	2830	1530	2180	2165.64	4.49	0	30596	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3021	47.28	1.59	12	0.13	46.00	1370.00	2830	20230912	-23.14	1993	20230710	9.13	2480	-12.30	20240103	2030	7.14	20240603	2830	-23.14	20230912	1993	9.13	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
105	20240612	090511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	0	3	0.00	24872965	11419	1.77	2180	2185	2170	2830	1530	2180	2178.21	4.49	0	-1714	2250	2215	2190	2155	2130	2202	2142	694	650	500	1610	5	1	138892244	3028	47.39	1.59	12	0.01	46.00	1370.00	2830	20230912	-22.97	1993	20230710	9.38	2480	-12.10	20240103	2030	7.39	20240603	2830	-22.97	20230912	1993	9.38	20230710	3.74	N	058820	500	694 억	6241958	N	N	5	N	N
106	20240610	160505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	-5	5	-0.23	2696254590	1226859	12.29	2195	2235	2145	2870	1550	2210	2197.67	4.26	0	66360	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3063	47.93	1.61	12	0.88	46.00	1370.00	2830	20230912	-22.08	1993	20230710	10.64	2480	-11.09	20240103	2030	8.62	20240603	2830	-22.08	20230912	1993	10.64	20230710	3.68	N	058820	500	694 억	5911478	N	N	4	N	N
107	20240610	150511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2225	15	2	0.68	2522578970	1148378	11.51	2195	2235	2145	2870	1550	2210	2196.63	4.26	0	58153	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3090	48.37	1.62	12	0.83	46.00	1370.00	2830	20230912	-21.38	1993	20230710	11.64	2480	-10.28	20240103	2030	9.61	20240603	2830	-21.38	20230912	1993	11.64	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
108	20240610	140507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	0	3	0.00	2272114705	1035317	10.37	2195	2235	2145	2870	1550	2210	2194.59	4.26	0	66475	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3070	48.04	1.61	12	0.75	46.00	1370.00	2830	20230912	-21.91	1993	20230710	10.89	2480	-10.89	20240103	2030	8.87	20240603	2830	-21.91	20230912	1993	10.89	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
109	20240610	130506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	20	2	0.90	2103485330	959251	9.61	2195	2235	2145	2870	1550	2210	2192.82	4.26	0	54965	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3097	48.48	1.63	12	0.69	46.00	1370.00	2830	20230912	-21.20	1993	20230710	11.89	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	1993	11.89	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
110	20240610	120508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	20	2	0.90	1827792835	835402	8.37	2195	2230	2145	2870	1550	2210	2187.89	4.26	0	19815	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3097	48.48	1.63	12	0.60	46.00	1370.00	2830	20230912	-21.20	1993	20230710	11.89	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	1993	11.89	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
111	20240610	110510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	10	2	0.45	1666422460	762768	7.64	2195	2225	2145	2870	1550	2210	2184.66	4.26	0	23431	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3083	48.26	1.62	12	0.55	46.00	1370.00	2830	20230912	-21.55	1993	20230710	11.39	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	1993	11.39	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
112	20240610	100506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	-15	5	-0.68	1065077715	490774	4.92	2195	2205	2145	2870	1550	2210	2170.10	4.26	0	52471	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3049	47.72	1.60	12	0.35	46.00	1370.00	2830	20230912	-22.44	1993	20230710	10.14	2480	-11.49	20240103	2030	8.13	20240603	2830	-22.44	20230912	1993	10.14	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
113	20240610	090512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	-45	5	-2.04	267251200	122235	1.22	2195	2205	2165	2870	1550	2210	2186.13	4.26	0	-10710	2466	2337	2241	2112	2016	2402	2177	694	660	500	1630	5	1	138892244	3007	47.07	1.58	12	0.09	46.00	1370.00	2830	20230912	-23.50	1993	20230710	8.63	2480	-12.70	20240103	2030	6.65	20240603	2830	-23.50	20230912	1993	8.63	20230710	3.68	N	058820	500	694 억	5911478	N	N	5	N	N
114	20240607	160522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	130	2	6.25	22509708920	9927527	3972.20	2145	2370	2145	2700	1460	2080	2267.47	4.41	0	-213683	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3070	48.04	1.61	12	7.15	46.00	1370.00	2830	20230912	-21.91	1993	20230710	10.89	2480	-10.89	20240103	2030	8.87	20240603	2830	-21.91	20230912	1993	10.89	20230710	3.68	N	058820	500	694 억	6126932	N	N	5	N	N
115	20240607	150527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2225	145	2	6.97	22210925225	9792569	3918.20	2145	2370	2145	2700	1460	2080	2268.14	4.41	0	-241151	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3090	48.37	1.62	12	7.05	46.00	1370.00	2830	20230912	-21.38	1993	20230710	11.64	2480	-10.28	20240103	2030	9.61	20240603	2830	-21.38	20230912	1993	11.64	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
116	20240607	140524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	150	2	7.21	21579631315	9508810	3804.67	2145	2370	2145	2700	1460	2080	2269.44	4.41	0	-322380	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3097	48.48	1.63	12	6.85	46.00	1370.00	2830	20230912	-21.20	1993	20230710	11.89	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	1993	11.89	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
117	20240607	130519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	140	2	6.73	21028741000	9260893	3705.47	2145	2370	2145	2700	1460	2080	2270.70	4.41	0	-297126	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3083	48.26	1.62	12	6.67	46.00	1370.00	2830	20230912	-21.55	1993	20230710	11.39	2480	-10.48	20240103	2030	9.36	20240603	2830	-21.55	20230912	1993	11.39	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
118	20240607	120523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2230	150	2	7.21	20605642350	9070124	3629.14	2145	2370	2145	2700	1460	2080	2271.81	4.41	0	-269197	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3097	48.48	1.63	12	6.53	46.00	1370.00	2830	20230912	-21.20	1993	20230710	11.89	2480	-10.08	20240103	2030	9.85	20240603	2830	-21.20	20230912	1993	11.89	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
119	20240607	110521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	195	2	9.38	13591725550	5991020	2397.13	2145	2355	2145	2700	1460	2080	2268.68	4.41	0	-394027	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3160	49.46	1.66	12	4.31	46.00	1370.00	2830	20230912	-19.61	1993	20230710	14.15	2480	-8.27	20240103	2030	12.07	20240603	2830	-19.61	20230912	1993	14.15	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
120	20240607	100522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	105	2	5.05	10047655185	4431122	1772.98	2145	2355	2145	2700	1460	2080	2267.52	4.41	0	-428138	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3035	47.50	1.59	12	3.19	46.00	1370.00	2830	20230912	-22.79	1993	20230710	9.63	2480	-11.90	20240103	2030	7.64	20240603	2830	-22.79	20230912	1993	9.63	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
121	20240607	090521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2310	230	2	11.06	4614516095	1999667	800.11	2145	2355	2145	2700	1460	2080	2307.64	4.41	0	-95007	2106	2092	2081	2067	2056	2092	2067	694	620	500	1530	5	1	138892244	3208	50.22	1.69	12	1.44	46.00	1370.00	2830	20230912	-18.37	1993	20230710	15.91	2480	-6.85	20240103	2030	13.79	20240603	2830	-18.37	20230912	1993	15.91	20230710	3.68	N	058820	500	694 억	6126932	N	N	0	N	N
122	20240605	160519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	0	3	0.00	515826100	248594	116.98	2080	2095	2070	2700	1460	2080	2074.97	4.43	0	-28106	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.18	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
123	20240605	150517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	0	3	0.00	490877120	236595	111.33	2080	2095	2070	2700	1460	2080	2074.76	4.43	0	-25866	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.17	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
124	20240605	140519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	0	3	0.00	480092200	231404	108.89	2080	2095	2070	2700	1460	2080	2074.69	4.43	0	-25202	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.17	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
125	20240605	130520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	-10	5	-0.48	431225800	207871	97.81	2080	2095	2070	2700	1460	2080	2074.49	4.43	0	-27236	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2875	45.00	1.51	12	0.15	46.00	1370.00	2830	20230912	-26.86	1993	20230710	3.86	2480	-16.53	20240103	2030	1.97	20240603	2830	-26.86	20230912	1993	3.86	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
126	20240605	120519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	0	3	0.00	389668750	187812	88.38	2080	2095	2070	2700	1460	2080	2074.78	4.43	0	-27709	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.14	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
127	20240605	110521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	-10	5	-0.48	270974500	130532	61.42	2080	2095	2070	2700	1460	2080	2075.92	4.43	0	-26157	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2875	45.00	1.51	12	0.09	46.00	1370.00	2830	20230912	-26.86	1993	20230710	3.86	2480	-16.53	20240103	2030	1.97	20240603	2830	-26.86	20230912	1993	3.86	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
128	20240605	100520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	0	3	0.00	127419870	61336	28.86	2080	2095	2070	2700	1460	2080	2077.41	4.43	0	-23390	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.04	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
129	20240605	090519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	10	2	0.48	10445820	5006	2.36	2080	2095	2080	2700	1460	2080	2086.66	4.43	0	2964	2110	2095	2080	2065	2050	2102	2072	694	620	500	1530	5	1	138892244	2903	45.43	1.53	12	0.00	46.00	1370.00	2830	20230912	-26.15	1993	20230710	4.87	2480	-15.73	20240103	2030	2.96	20240603	2830	-26.15	20230912	1993	4.87	20230710	3.68	N	058820	500	694 억	6154546	N	N	7	N	N
130	20240604	160515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	5	2	0.24	427927830	205498	82.67	2075	2095	2065	2695	1455	2075	2082.42	4.39	0	63582	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.15	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.67	N	058820	500	694 억	6091857	N	N	7	N	N
131	20240604	150515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	15	2	0.72	411594965	197649	79.52	2075	2095	2065	2695	1455	2075	2082.45	4.39	0	63556	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2903	45.43	1.53	12	0.14	46.00	1370.00	2830	20230912	-26.15	1993	20230710	4.87	2480	-15.73	20240103	2030	2.96	20240603	2830	-26.15	20230912	1993	4.87	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
132	20240604	140517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	5	2	0.24	323434140	155404	62.52	2075	2090	2065	2695	1455	2075	2081.25	4.39	0	59209	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.11	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
133	20240604	130515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	10	2	0.48	254192700	122232	49.18	2075	2090	2065	2695	1455	2075	2079.59	4.39	0	45710	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2896	45.33	1.52	12	0.09	46.00	1370.00	2830	20230912	-26.33	1993	20230710	4.62	2480	-15.93	20240103	2030	2.71	20240603	2830	-26.33	20230912	1993	4.62	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
134	20240604	120513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	10	2	0.48	226222880	108811	43.78	2075	2090	2065	2695	1455	2075	2079.04	4.39	0	39733	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2896	45.33	1.52	12	0.08	46.00	1370.00	2830	20230912	-26.33	1993	20230710	4.62	2480	-15.93	20240103	2030	2.71	20240603	2830	-26.33	20230912	1993	4.62	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
135	20240604	110511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	-5	5	-0.24	126476950	60947	24.52	2075	2090	2065	2695	1455	2075	2075.20	4.39	0	4529	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2875	45.00	1.51	12	0.04	46.00	1370.00	2830	20230912	-26.86	1993	20230710	3.86	2480	-16.53	20240103	2030	1.97	20240603	2830	-26.86	20230912	1993	3.86	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
136	20240604	100513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	5	2	0.24	80581860	38821	15.62	2075	2090	2065	2695	1455	2075	2075.73	4.39	0	3849	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.03	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
137	20240604	090514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	5	2	0.24	8190090	3943	1.59	2075	2085	2075	2695	1455	2075	2077.12	4.39	0	-188	2131	2102	2066	2037	2001	2117	2052	694	620	500	1530	5	1	138892244	2889	45.22	1.52	12	0.00	46.00	1370.00	2830	20230912	-26.50	1993	20230710	4.37	2480	-16.13	20240103	2030	2.46	20240603	2830	-26.50	20230912	1993	4.37	20230710	3.67	N	058820	500	694 억	6091857	N	N	10	N	N
138	20240603	160508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	15	2	0.73	512438560	248296	85.23	2050	2095	2030	2675	1445	2060	2063.82	4.37	0	22405	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2882	45.11	1.51	12	0.18	46.00	1370.00	2830	20230912	-26.68	1993	20230710	4.11	2480	-16.33	20240103	2030	2.22	20240603	2830	-26.68	20230912	1993	4.11	20230710	3.68	N	058820	500	694 억	6069289	N	N	10	N	N
139	20240603	150510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	15	2	0.73	499237115	241926	83.05	2050	2095	2030	2675	1445	2060	2063.59	4.37	0	20207	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2882	45.11	1.51	12	0.17	46.00	1370.00	2830	20230912	-26.68	1993	20230710	4.11	2480	-16.33	20240103	2030	2.22	20240603	2830	-26.68	20230912	1993	4.11	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N
140	20240603	140507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	10	2	0.49	472813715	229151	78.66	2050	2095	2030	2675	1445	2060	2063.33	4.37	0	19522	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2875	45.00	1.51	12	0.16	46.00	1370.00	2830	20230912	-26.86	1993	20230710	3.86	2480	-16.53	20240103	2030	1.97	20240603	2830	-26.86	20230912	1993	3.86	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N
141	20240603	130509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	10	2	0.49	449118595	217704	74.73	2050	2095	2030	2675	1445	2060	2062.98	4.37	0	20835	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2875	45.00	1.51	12	0.16	46.00	1370.00	2830	20230912	-26.86	1993	20230710	3.86	2480	-16.53	20240103	2030	1.97	20240603	2830	-26.86	20230912	1993	3.86	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N
142	20240603	120509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	25	2	1.21	418139190	202740	69.59	2050	2095	2030	2675	1445	2060	2062.44	4.37	0	20729	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2896	45.33	1.52	12	0.15	46.00	1370.00	2830	20230912	-26.33	1993	20230710	4.62	2480	-15.93	20240103	2030	2.71	20240603	2830	-26.33	20230912	1993	4.62	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N
143	20240603	110506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	25	2	1.21	375544255	182261	62.56	2050	2095	2030	2675	1445	2060	2060.48	4.37	0	26113	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2896	45.33	1.52	12	0.13	46.00	1370.00	2830	20230912	-26.33	1993	20230710	4.62	2480	-15.93	20240103	2030	2.71	20240603	2830	-26.33	20230912	1993	4.62	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N
144	20240603	100504	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	25	2	1.21	329073895	159884	54.88	2050	2095	2030	2675	1445	2060	2058.20	4.37	0	38289	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2896	45.33	1.52	12	0.12	46.00	1370.00	2830	20230912	-26.33	1993	20230710	4.62	2480	-15.93	20240103	2030	2.71	20240603	2830	-26.33	20230912	1993	4.62	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N
145	20240603	090503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2055	-5	5	-0.24	94874495	46423	15.94	2050	2060	2035	2675	1445	2060	2043.70	4.37	0	5576	2090	2075	2060	2045	2030	2075	2045	694	615	500	1520	5	1	138892244	2854	44.67	1.50	12	0.03	46.00	1370.00	2830	20230912	-27.39	1993	20230710	3.11	2480	-17.14	20240103	2035	0.98	20240603	2830	-27.39	20230912	1993	3.11	20230710	3.68	N	058820	500	694 억	6069289	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History