KissMeData/246960/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	investmentCareful	shortOverheated
2	20240628	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	-100	5	-1.01	67150680	6838	102.97	9760	10090	9680	12810	6910	9860	9820.22	0.60	-1662	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	711	-12.34	3.76	12	0.09	-791.00	2597.00	11850	20240529	-17.64	7200	20231031	35.56	11850	-17.64	20240529	7600	28.42	20240122	11850	-17.64	20240529	7200	35.56	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
3	20240628	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-20	5	-0.20	64466440	6563	98.83	9760	10090	9680	12810	6910	9860	9822.71	0.60	-1407	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	717	-12.44	3.79	12	0.09	-791.00	2597.00	11850	20240529	-16.96	7200	20231031	36.67	11850	-16.96	20240529	7600	29.47	20240122	11850	-16.96	20240529	7200	36.67	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
4	20240628	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-20	5	-0.20	24979940	2527	38.05	9760	10090	9760	12810	6910	9860	9885.22	0.60	-1174	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	717	-12.44	3.79	12	0.03	-791.00	2597.00	11850	20240529	-16.96	7200	20231031	36.67	11850	-16.96	20240529	7600	29.47	20240122	11850	-16.96	20240529	7200	36.67	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
5	20240628	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	0	3	0.00	13443130	1357	20.43	9760	10090	9760	12810	6910	9860	9906.51	0.60	-925	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	718	-12.47	3.80	12	0.02	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
6	20240628	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	10	2	0.10	12674300	1279	19.26	9760	10090	9760	12810	6910	9860	9909.54	0.60	-873	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	719	-12.48	3.80	12	0.02	-791.00	2597.00	11850	20240529	-16.71	7200	20231031	37.08	11850	-16.71	20240529	7600	29.87	20240122	11850	-16.71	20240529	7200	37.08	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
7	20240628	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	40	2	0.41	12625030	1274	19.18	9760	10090	9760	12810	6910	9860	9909.76	0.60	-869	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	721	-12.52	3.81	12	0.02	-791.00	2597.00	11850	20240529	-16.46	7200	20231031	37.50	11850	-16.46	20240529	7600	30.26	20240122	11850	-16.46	20240529	7200	37.50	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
8	20240628	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	80	2	0.81	6839620	689	10.37	9760	10090	9760	12810	6910	9860	9926.88	0.60	-386	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	724	-12.57	3.83	12	0.01	-791.00	2597.00	11850	20240529	-16.12	7200	20231031	38.06	11850	-16.12	20240529	7600	30.79	20240122	11850	-16.12	20240529	7200	38.06	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
9	20240628	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	230	2	2.33	1186740	119	1.79	9760	10090	9760	12810	6910	9860	9972.61	0.60	-20	10253	10056	9683	9486	9113	10155	9585	36	2950	500	6900	10	1	7283401	735	-12.76	3.89	12	0.00	-791.00	2597.00	11850	20240529	-14.85	7200	20231031	40.14	11850	-14.85	20240529	7600	32.76	20240122	11850	-14.85	20240529	7200	40.14	20231031	0.55	N	246960	500	36 억	43474	N	N	N	N
10	20240627	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	360	2	3.79	63454880	6641	47.67	9310	9880	9310	12350	6650	9500	9555.02	0.56	2605	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	718	-12.47	3.80	12	0.09	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
11	20240627	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	280	2	2.95	59152910	6202	44.52	9310	9790	9310	12350	6650	9500	9537.72	0.56	2539	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	712	-12.36	3.77	12	0.09	-791.00	2597.00	11850	20240529	-17.47	7200	20231031	35.83	11850	-17.47	20240529	7600	28.68	20240122	11850	-17.47	20240529	7200	35.83	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
12	20240627	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	120	2	1.26	51478940	5411	38.84	9310	9650	9310	12350	6650	9500	9513.76	0.56	1865	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	701	-12.16	3.70	12	0.07	-791.00	2597.00	11850	20240529	-18.82	7200	20231031	33.61	11850	-18.82	20240529	7600	26.58	20240122	11850	-18.82	20240529	7200	33.61	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
13	20240627	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	130	2	1.37	50099540	5268	37.81	9310	9650	9310	12350	6650	9500	9510.16	0.56	1767	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	701	-12.17	3.71	12	0.07	-791.00	2597.00	11850	20240529	-18.73	7200	20231031	33.75	11850	-18.73	20240529	7600	26.71	20240122	11850	-18.73	20240529	7200	33.75	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
14	20240627	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	120	2	1.26	46339300	4876	35.00	9310	9650	9310	12350	6650	9500	9503.55	0.56	1696	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	701	-12.16	3.70	12	0.07	-791.00	2597.00	11850	20240529	-18.82	7200	20231031	33.61	11850	-18.82	20240529	7600	26.58	20240122	11850	-18.82	20240529	7200	33.61	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
15	20240627	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	0	3	0.00	28043970	2955	21.21	9310	9650	9310	12350	6650	9500	9490.35	0.56	589	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	692	-12.01	3.66	12	0.04	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
16	20240627	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	50	2	0.53	7748150	818	5.87	9310	9650	9310	12350	6650	9500	9472.07	0.56	292	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	696	-12.07	3.68	12	0.01	-791.00	2597.00	11850	20240529	-19.41	7200	20231031	32.64	11850	-19.41	20240529	7600	25.66	20240122	11850	-19.41	20240529	7200	32.64	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
17	20240627	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	20	2	0.21	3794280	404	2.90	9310	9520	9310	12350	6650	9500	9391.78	0.56	136	10166	9832	9666	9332	9166	9750	9250	36	2850	500	6650	10	1	7283401	693	-12.04	3.67	12	0.01	-791.00	2597.00	11850	20240529	-19.66	7200	20231031	32.22	11850	-19.66	20240529	7600	25.26	20240122	11850	-19.66	20240529	7200	32.22	20231031	0.58	N	246960	500	36 억	40867	N	N	N	N
18	20240626	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	-400	5	-4.04	135115250	13930	104.27	9900	10000	9500	12870	6930	9900	9699.59	0.56	277	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	692	-12.01	3.66	12	0.19	-791.00	2597.00	11850	20240529	-19.83	7200	20231031	31.94	11850	-19.83	20240529	7600	25.00	20240122	11850	-19.83	20240529	7200	31.94	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
19	20240626	151042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	-290	5	-2.93	116390610	11972	89.61	9900	10000	9530	12870	6930	9900	9721.90	0.56	203	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	700	-12.15	3.70	12	0.16	-791.00	2597.00	11850	20240529	-18.90	7200	20231031	33.47	11850	-18.90	20240529	7600	26.45	20240122	11850	-18.90	20240529	7200	33.47	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
20	20240626	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-190	5	-1.92	91577080	9397	70.34	9900	10000	9530	12870	6930	9900	9745.35	0.56	-590	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	707	-12.28	3.74	12	0.13	-791.00	2597.00	11850	20240529	-18.06	7200	20231031	34.86	11850	-18.06	20240529	7600	27.76	20240122	11850	-18.06	20240529	7200	34.86	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
21	20240626	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-40	5	-0.40	69258920	7089	53.06	9900	10000	9680	12870	6930	9900	9769.91	0.56	-1013	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	718	-12.47	3.80	12	0.10	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
22	20240626	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-200	5	-2.02	34978450	3562	26.66	9900	10000	9700	12870	6930	9900	9819.89	0.56	-795	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	706	-12.26	3.74	12	0.05	-791.00	2597.00	11850	20240529	-18.14	7200	20231031	34.72	11850	-18.14	20240529	7600	27.63	20240122	11850	-18.14	20240529	7200	34.72	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
23	20240626	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-40	5	-0.40	13687940	1384	10.36	9900	10000	9750	12870	6930	9900	9890.13	0.56	51	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	718	-12.47	3.80	12	0.02	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
24	20240626	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	50	2	0.51	9280920	937	7.01	9900	10000	9750	12870	6930	9900	9904.93	0.56	57	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	725	-12.58	3.83	12	0.01	-791.00	2597.00	11850	20240529	-16.03	7200	20231031	38.19	11850	-16.03	20240529	7600	30.92	20240122	11850	-16.03	20240529	7200	38.19	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
25	20240626	091040	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	30	2	0.30	1191620	121	0.91	9900	9990	9750	12870	6930	9900	9848.10	0.56	-12	10373	10136	9943	9706	9513	10040	9610	36	2970	500	6930	10	1	7283401	723	-12.55	3.82	12	0.00	-791.00	2597.00	11850	20240529	-16.20	7200	20231031	37.92	11850	-16.20	20240529	7600	30.66	20240122	11850	-16.20	20240529	7200	37.92	20231031	0.60	N	246960	500	36 억	40587	N	N	N	N
26	20240625	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-220	5	-2.17	132763800	13360	314.72	10120	10180	9750	13150	7090	10120	9937.41	0.55	289	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	721	-12.52	3.81	12	0.18	-791.00	2597.00	11850	20240529	-16.46	7200	20231031	37.50	11850	-16.46	20240529	7600	30.26	20240122	11850	-16.46	20240529	7200	37.50	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
27	20240625	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-220	5	-2.17	130943200	13176	310.39	10120	10180	9750	13150	7090	10120	9938.01	0.55	290	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	721	-12.52	3.81	12	0.18	-791.00	2597.00	11850	20240529	-16.46	7200	20231031	37.50	11850	-16.46	20240529	7600	30.26	20240122	11850	-16.46	20240529	7200	37.50	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
28	20240625	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-260	5	-2.57	101659370	10206	240.42	10120	10180	9750	13150	7090	10120	9960.75	0.55	448	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	718	-12.47	3.80	12	0.14	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
29	20240625	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	-200	5	-1.98	91623560	9191	216.51	10120	10180	9750	13150	7090	10120	9968.83	0.55	435	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	723	-12.54	3.82	12	0.13	-791.00	2597.00	11850	20240529	-16.29	7200	20231031	37.78	11850	-16.29	20240529	7600	30.53	20240122	11850	-16.29	20240529	7200	37.78	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
30	20240625	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-260	5	-2.57	73381720	7332	172.72	10120	10180	9860	13150	7090	10120	10008.42	0.55	501	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	718	-12.47	3.80	12	0.10	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
31	20240625	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-40	5	-0.40	33827890	3358	79.10	10120	10180	10000	13150	7090	10120	10073.82	0.55	905	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	734	-12.74	3.88	12	0.05	-791.00	2597.00	11850	20240529	-14.94	7200	20231031	40.00	11850	-14.94	20240529	7600	32.63	20240122	11850	-14.94	20240529	7200	40.00	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
32	20240625	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	20	2	0.20	32889250	3265	76.91	10120	10180	10000	13150	7090	10120	10073.28	0.55	914	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	739	-12.82	3.90	12	0.04	-791.00	2597.00	11850	20240529	-14.43	7200	20231031	40.83	11850	-14.43	20240529	7600	33.42	20240122	11850	-14.43	20240529	7200	40.83	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
33	20240625	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	0	3	0.00	0	0	0.00	0	0	0	13150	7090	10120	0.00	0.55	0	10680	10400	10220	9940	9760	10310	9850	36	3030	500	7080	10	1	7283401	737	-12.79	3.90	12	0.00	-791.00	2597.00	11850	20240529	-14.60	7200	20231031	40.56	11850	-14.60	20240529	7600	33.16	20240122	11850	-14.60	20240529	7200	40.56	20231031	0.60	N	246960	500	36 억	40298	N	N	N	N
34	20240624	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	-90	5	-0.88	42968410	4245	83.12	10210	10500	10040	13270	7150	10210	10122.12	0.57	-957	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	737	-12.79	3.90	12	0.06	-791.00	2597.00	11850	20240529	-14.60	7200	20231031	40.56	11850	-14.60	20240529	7600	33.16	20240122	11850	-14.60	20240529	7200	40.56	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
35	20240624	151033	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-10	5	-0.10	28987920	2864	56.08	10210	10500	10040	13270	7150	10210	10121.48	0.57	-957	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	743	-12.90	3.93	12	0.04	-791.00	2597.00	11850	20240529	-13.92	7200	20231031	41.67	11850	-13.92	20240529	7600	34.21	20240122	11850	-13.92	20240529	7200	41.67	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
36	20240624	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-10	5	-0.10	27947520	2762	54.08	10210	10500	10040	13270	7150	10210	10118.58	0.57	-957	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	743	-12.90	3.93	12	0.04	-791.00	2597.00	11850	20240529	-13.92	7200	20231031	41.67	11850	-13.92	20240529	7600	34.21	20240122	11850	-13.92	20240529	7200	41.67	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
37	20240624	131032	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	-90	5	-0.88	22137060	2191	42.90	10210	10500	10040	13270	7150	10210	10103.63	0.57	-732	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	737	-12.79	3.90	12	0.03	-791.00	2597.00	11850	20240529	-14.60	7200	20231031	40.56	11850	-14.60	20240529	7600	33.16	20240122	11850	-14.60	20240529	7200	40.56	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
38	20240624	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	-150	5	-1.47	21924540	2170	42.49	10210	10500	10040	13270	7150	10210	10103.47	0.57	-732	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	733	-12.72	3.87	12	0.03	-791.00	2597.00	11850	20240529	-15.11	7200	20231031	39.72	11850	-15.11	20240529	7600	32.37	20240122	11850	-15.11	20240529	7200	39.72	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
39	20240624	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-170	5	-1.67	17716130	1752	34.31	10210	10500	10040	13270	7150	10210	10111.95	0.57	-732	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	731	-12.69	3.87	12	0.02	-791.00	2597.00	11850	20240529	-15.27	7200	20231031	39.44	11850	-15.27	20240529	7600	32.11	20240122	11850	-15.27	20240529	7200	39.44	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
40	20240624	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-60	5	-0.59	3346660	328	6.42	10210	10500	10120	13270	7150	10210	10203.23	0.57	-37	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	739	-12.83	3.91	12	0.00	-791.00	2597.00	11850	20240529	-14.35	7200	20231031	40.97	11850	-14.35	20240529	7600	33.55	20240122	11850	-14.35	20240529	7200	40.97	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
41	20240624	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	290	2	2.84	657700	63	1.23	10210	10500	10210	13270	7150	10210	10439.68	0.57	-2	10690	10450	10240	10000	9790	10345	9895	36	3060	500	7140	10	1	7283401	765	-13.27	4.04	12	0.00	-791.00	2597.00	11850	20240529	-11.39	7200	20231031	45.83	11850	-11.39	20240529	7600	38.16	20240122	11850	-11.39	20240529	7200	45.83	20231031	0.60	N	246960	500	36 억	41247	N	N	N	N
42	20240621	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	-130	5	-1.26	52582500	5107	188.73	10310	10480	10030	13440	7240	10340	10296.16	0.60	-2363	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	744	-12.91	3.93	12	0.07	-791.00	2597.00	11850	20240529	-13.84	7200	20231031	41.81	11850	-13.84	20240529	7600	34.34	20240122	11850	-13.84	20240529	7200	41.81	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
43	20240621	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	-90	5	-0.87	51765610	5027	185.77	10310	10480	10030	13440	7240	10340	10297.52	0.60	-2362	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	747	-12.96	3.95	12	0.07	-791.00	2597.00	11850	20240529	-13.50	7200	20231031	42.36	11850	-13.50	20240529	7600	34.87	20240122	11850	-13.50	20240529	7200	42.36	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
44	20240621	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	-110	5	-1.06	51683720	5019	185.48	10310	10480	10030	13440	7240	10340	10297.61	0.60	-2360	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	745	-12.93	3.94	12	0.07	-791.00	2597.00	11850	20240529	-13.67	7200	20231031	42.08	11850	-13.67	20240529	7600	34.61	20240122	11850	-13.67	20240529	7200	42.08	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
45	20240621	131000	57	100.00	KOSDAQ	제약	N	N	N	N	N	10320	-20	5	-0.19	45108300	4379	161.83	10310	10480	10030	13440	7240	10340	10301.05	0.60	-1988	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	752	-13.05	3.97	12	0.06	-791.00	2597.00	11850	20240529	-12.91	7200	20231031	43.33	11850	-12.91	20240529	7600	35.79	20240122	11850	-12.91	20240529	7200	43.33	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
46	20240621	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	10340	0	3	0.00	34374330	3344	123.58	10310	10480	10030	13440	7240	10340	10279.40	0.60	-1988	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	753	-13.07	3.98	12	0.05	-791.00	2597.00	11850	20240529	-12.74	7200	20231031	43.61	11850	-12.74	20240529	7600	36.05	20240122	11850	-12.74	20240529	7200	43.61	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
47	20240621	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10380	40	2	0.39	32236590	3137	115.93	10310	10480	10030	13440	7240	10340	10276.25	0.60	-1796	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	756	-13.12	4.00	12	0.04	-791.00	2597.00	11850	20240529	-12.41	7200	20231031	44.17	11850	-12.41	20240529	7600	36.58	20240122	11850	-12.41	20240529	7200	44.17	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
48	20240621	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	10320	-20	5	-0.19	25523370	2488	91.94	10310	10480	10030	13440	7240	10340	10258.59	0.60	-1551	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	752	-13.05	3.97	12	0.03	-791.00	2597.00	11850	20240529	-12.91	7200	20231031	43.33	11850	-12.91	20240529	7600	35.79	20240122	11850	-12.91	20240529	7200	43.33	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
49	20240621	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	10480	140	2	1.35	824410	80	2.96	10310	10480	10300	13440	7240	10340	10305.12	0.60	-1	10706	10522	10366	10182	10026	10445	10105	36	3100	500	7230	10	1	7283401	763	-13.25	4.04	12	0.00	-791.00	2597.00	11850	20240529	-11.56	7200	20231031	45.56	11850	-11.56	20240529	7600	37.89	20240122	11850	-11.56	20240529	7200	45.56	20231031	0.60	N	246960	500	36 억	43610	N	N	N	N
50	20240620	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	10340	90	2	0.88	27892160	2706	65.28	10550	10550	10210	13320	7180	10250	10307.52	0.61	-643	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	753	-13.07	3.98	12	0.04	-791.00	2597.00	11850	20240529	-12.74	7200	20231031	43.61	11850	-12.74	20240529	7600	36.05	20240122	11850	-12.74	20240529	7200	43.61	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
51	20240620	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	30	2	0.29	27851020	2702	65.19	10550	10550	10210	13320	7180	10250	10307.56	0.61	-642	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	749	-13.00	3.96	12	0.04	-791.00	2597.00	11850	20240529	-13.25	7200	20231031	42.78	11850	-13.25	20240529	7600	35.26	20240122	11850	-13.25	20240529	7200	42.78	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
52	20240620	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	30	2	0.29	25150830	2438	58.82	10550	10550	10230	13320	7180	10250	10316.17	0.61	-642	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	749	-13.00	3.96	12	0.03	-791.00	2597.00	11850	20240529	-13.25	7200	20231031	42.78	11850	-13.25	20240529	7600	35.26	20240122	11850	-13.25	20240529	7200	42.78	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
53	20240620	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	-20	5	-0.20	23542160	2281	55.03	10550	10550	10230	13320	7180	10250	10320.98	0.61	-620	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	745	-12.93	3.94	12	0.03	-791.00	2597.00	11850	20240529	-13.67	7200	20231031	42.08	11850	-13.67	20240529	7600	34.61	20240122	11850	-13.67	20240529	7200	42.08	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
54	20240620	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	30	2	0.29	18068680	1748	42.17	10550	10550	10280	13320	7180	10250	10336.77	0.61	-370	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	749	-13.00	3.96	12	0.02	-791.00	2597.00	11850	20240529	-13.25	7200	20231031	42.78	11850	-13.25	20240529	7600	35.26	20240122	11850	-13.25	20240529	7200	42.78	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
55	20240620	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	10470	220	2	2.15	11224660	1087	26.22	10550	10550	10280	13320	7180	10250	10326.27	0.61	-140	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	763	-13.24	4.03	12	0.01	-791.00	2597.00	11850	20240529	-11.65	7200	20231031	45.42	11850	-11.65	20240529	7600	37.76	20240122	11850	-11.65	20240529	7200	45.42	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
56	20240620	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	10350	100	2	0.98	10726340	1039	25.07	10550	10550	10280	13320	7180	10250	10323.72	0.61	-150	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	754	-13.08	3.99	12	0.01	-791.00	2597.00	11850	20240529	-12.66	7200	20231031	43.75	11850	-12.66	20240529	7600	36.18	20240122	11850	-12.66	20240529	7200	43.75	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
57	20240620	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	10380	130	2	1.27	62950	6	0.14	10550	10550	10380	13320	7180	10250	10491.67	0.61	-3	10816	10532	10326	10042	9836	10430	9940	36	3070	500	7170	10	1	7283401	756	-13.12	4.00	12	0.00	-791.00	2597.00	11850	20240529	-12.41	7200	20231031	44.17	11850	-12.41	20240529	7600	36.58	20240122	11850	-12.41	20240529	7200	44.17	20231031	0.60	N	246960	500	36 억	44253	N	N	N	N
58	20240619	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	120	2	1.18	42753750	4143	68.28	10600	10610	10120	13160	7100	10130	10319.51	0.63	-1646	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	747	-12.96	3.95	12	0.06	-791.00	2597.00	11850	20240529	-13.50	7200	20231031	42.36	11850	-13.50	20240529	7600	34.87	20240122	11850	-13.50	20240529	7200	42.36	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
59	20240619	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	10260	130	2	1.28	41851740	4055	66.83	10600	10610	10120	13160	7100	10130	10321.02	0.63	-1645	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	747	-12.97	3.95	12	0.06	-791.00	2597.00	11850	20240529	-13.42	7200	20231031	42.50	11850	-13.42	20240529	7600	35.00	20240122	11850	-13.42	20240529	7200	42.50	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
60	20240619	141000	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	80	2	0.79	41718520	4042	66.61	10600	10610	10120	13160	7100	10130	10321.26	0.63	-1645	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	744	-12.91	3.93	12	0.06	-791.00	2597.00	11850	20240529	-13.84	7200	20231031	41.81	11850	-13.84	20240529	7600	34.34	20240122	11850	-13.84	20240529	7200	41.81	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
61	20240619	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	40	2	0.39	41514320	4022	66.28	10600	10610	10120	13160	7100	10130	10321.81	0.63	-1640	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	741	-12.86	3.92	12	0.06	-791.00	2597.00	11850	20240529	-14.18	7200	20231031	41.25	11850	-14.18	20240529	7600	33.82	20240122	11850	-14.18	20240529	7200	41.25	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
62	20240619	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	150	2	1.48	27767080	2676	44.10	10600	10610	10220	13160	7100	10130	10376.34	0.63	-1132	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	749	-13.00	3.96	12	0.04	-791.00	2597.00	11850	20240529	-13.25	7200	20231031	42.78	11850	-13.25	20240529	7600	35.26	20240122	11850	-13.25	20240529	7200	42.78	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
63	20240619	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	170	2	1.68	19803370	1903	31.36	10600	10610	10220	13160	7100	10130	10406.40	0.63	-984	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	750	-13.02	3.97	12	0.03	-791.00	2597.00	11850	20240529	-13.08	7200	20231031	43.06	11850	-13.08	20240529	7600	35.53	20240122	11850	-13.08	20240529	7200	43.06	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
64	20240619	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	270	2	2.67	14314480	1372	22.61	10600	10610	10220	13160	7100	10130	10433.29	0.63	-685	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	757	-13.15	4.00	12	0.02	-791.00	2597.00	11850	20240529	-12.24	7200	20231031	44.44	11850	-12.24	20240529	7600	36.84	20240122	11850	-12.24	20240529	7200	44.44	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
65	20240619	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	90	2	0.89	1539960	147	2.42	10600	10600	10220	13160	7100	10130	10475.92	0.63	-24	10810	10470	10300	9960	9790	10385	9875	36	3030	500	7090	10	1	7283401	744	-12.92	3.94	12	0.00	-791.00	2597.00	11850	20240529	-13.76	7200	20231031	41.94	11850	-13.76	20240529	7600	34.47	20240122	11850	-13.76	20240529	7200	41.94	20231031	0.60	N	246960	500	36 억	45889	N	N	N	N
66	20240618	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	-260	5	-2.50	61924750	6068	37.60	10640	10640	10130	13500	7280	10390	10205.13	0.66	-2001	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	738	-12.81	3.90	12	0.08	-791.00	2597.00	11850	20240529	-14.51	7200	20231031	40.69	11850	-14.51	20240529	7600	33.29	20240122	11850	-14.51	20240529	7200	40.69	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
67	20240618	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	-250	5	-2.41	57810370	5662	35.09	10640	10640	10130	13500	7280	10390	10210.24	0.66	-1987	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	739	-12.82	3.90	12	0.08	-791.00	2597.00	11850	20240529	-14.43	7200	20231031	40.83	11850	-14.43	20240529	7600	33.42	20240122	11850	-14.43	20240529	7200	40.83	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
68	20240618	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	-170	5	-1.64	49888600	4883	30.26	10640	10640	10130	13500	7280	10390	10216.79	0.66	-1592	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	744	-12.92	3.94	12	0.07	-791.00	2597.00	11850	20240529	-13.76	7200	20231031	41.94	11850	-13.76	20240529	7600	34.47	20240122	11850	-13.76	20240529	7200	41.94	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
69	20240618	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	-160	5	-1.54	49366880	4832	29.94	10640	10640	10130	13500	7280	10390	10216.66	0.66	-1572	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	745	-12.93	3.94	12	0.07	-791.00	2597.00	11850	20240529	-13.67	7200	20231031	42.08	11850	-13.67	20240529	7600	34.61	20240122	11850	-13.67	20240529	7200	42.08	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
70	20240618	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	-220	5	-2.12	48521200	4749	29.43	10640	10640	10130	13500	7280	10390	10217.14	0.66	-1512	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	741	-12.86	3.92	12	0.07	-791.00	2597.00	11850	20240529	-14.18	7200	20231031	41.25	11850	-14.18	20240529	7600	33.82	20240122	11850	-14.18	20240529	7200	41.25	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
71	20240618	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	-170	5	-1.64	41448820	4056	25.13	10640	10640	10130	13500	7280	10390	10219.14	0.66	-1267	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	744	-12.92	3.94	12	0.06	-791.00	2597.00	11850	20240529	-13.76	7200	20231031	41.94	11850	-13.76	20240529	7600	34.47	20240122	11850	-13.76	20240529	7200	41.94	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
72	20240618	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	0	3	0.00	30945220	3031	18.78	10640	10640	10130	13500	7280	10390	10209.57	0.66	-580	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	757	-13.14	4.00	12	0.04	-791.00	2597.00	11850	20240529	-12.32	7200	20231031	44.31	11850	-12.32	20240529	7600	36.71	20240122	11850	-12.32	20240529	7200	44.31	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
73	20240618	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	-90	5	-0.87	5269200	512	3.17	10640	10640	10230	13500	7280	10390	10291.41	0.66	-243	11076	10732	10476	10132	9876	10605	10005	36	3110	500	7270	10	1	7283401	750	-13.02	3.97	12	0.01	-791.00	2597.00	11850	20240529	-13.08	7200	20231031	43.06	11850	-13.08	20240529	7600	35.53	20240122	11850	-13.08	20240529	7200	43.06	20231031	0.61	N	246960	500	36 억	47890	N	N	N	N
74	20240617	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	-150	5	-1.42	169230530	16137	56.30	10540	10820	10220	13700	7380	10540	10487.17	0.67	-797	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	757	-13.14	4.00	12	0.22	-791.00	2597.00	11850	20240529	-12.32	7200	20231031	44.31	11850	-12.32	20240529	7600	36.71	20240122	11850	-12.32	20240529	7200	44.31	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
75	20240617	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	-310	5	-2.94	164234510	15650	54.60	10540	10820	10230	13700	7380	10540	10494.22	0.67	-1106	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	745	-12.93	3.94	12	0.21	-791.00	2597.00	11850	20240529	-13.67	7200	20231031	42.08	11850	-13.67	20240529	7600	34.61	20240122	11850	-13.67	20240529	7200	42.08	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
76	20240617	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	10340	-200	5	-1.90	154160650	14672	51.19	10540	10820	10250	13700	7380	10540	10507.13	0.67	-784	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	753	-13.07	3.98	12	0.20	-791.00	2597.00	11850	20240529	-12.74	7200	20231031	43.61	11850	-12.74	20240529	7600	36.05	20240122	11850	-12.74	20240529	7200	43.61	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
77	20240617	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	10360	-180	5	-1.71	141731520	13471	47.00	10540	10820	10250	13700	7380	10540	10521.23	0.67	-712	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	755	-13.10	3.99	12	0.18	-791.00	2597.00	11850	20240529	-12.57	7200	20231031	43.89	11850	-12.57	20240529	7600	36.32	20240122	11850	-12.57	20240529	7200	43.89	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
78	20240617	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	40	2	0.38	76287280	7191	25.09	10540	10820	10360	13700	7380	10540	10608.72	0.67	-1701	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	771	-13.38	4.07	12	0.10	-791.00	2597.00	11850	20240529	-10.72	7200	20231031	46.94	11850	-10.72	20240529	7600	39.21	20240122	11850	-10.72	20240529	7200	46.94	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
79	20240617	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	60	2	0.57	72541090	6837	23.85	10540	10820	10360	13700	7380	10540	10610.08	0.67	-1473	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	772	-13.40	4.08	12	0.09	-791.00	2597.00	11850	20240529	-10.55	7200	20231031	47.22	11850	-10.55	20240529	7600	39.47	20240122	11850	-10.55	20240529	7200	47.22	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
80	20240617	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	120	2	1.14	62734560	5915	20.64	10540	10820	10360	13700	7380	10540	10606.01	0.67	-1234	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	776	-13.48	4.10	12	0.08	-791.00	2597.00	11850	20240529	-10.04	7200	20231031	48.06	11850	-10.04	20240529	7600	40.26	20240122	11850	-10.04	20240529	7200	48.06	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
81	20240617	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	-150	5	-1.42	4585250	436	1.52	10540	10600	10390	13700	7380	10540	10516.63	0.67	-37	11193	10866	10513	10186	9833	11030	10350	36	3160	500	7370	10	1	7283401	757	-13.14	4.00	12	0.01	-791.00	2597.00	11850	20240529	-12.32	7200	20231031	44.31	11850	-12.32	20240529	7600	36.71	20240122	11850	-12.32	20240529	7200	44.31	20231031	0.60	N	246960	500	36 억	48671	N	N	N	N
82	20240614	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	280	2	2.73	304279720	28662	113.31	10220	10840	10160	13330	7190	10260	10616.14	0.63	2748	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	768	-13.32	4.06	12	0.39	-791.00	2597.00	11850	20240529	-11.05	7200	20231031	46.39	11850	-11.05	20240529	7600	38.68	20240122	11850	-11.05	20240529	7200	46.39	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
83	20240614	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	270	2	2.63	290893370	27390	108.28	10220	10840	10160	13330	7190	10260	10620.42	0.63	2699	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	767	-13.31	4.05	12	0.38	-791.00	2597.00	11850	20240529	-11.14	7200	20231031	46.25	11850	-11.14	20240529	7600	38.55	20240122	11850	-11.14	20240529	7200	46.25	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
84	20240614	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	10780	520	2	5.07	213866240	20098	79.45	10220	10840	10160	13330	7190	10260	10641.17	0.63	2081	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	785	-13.63	4.15	12	0.28	-791.00	2597.00	11850	20240529	-9.03	7200	20231031	49.72	11850	-9.03	20240529	7600	41.84	20240122	11850	-9.03	20240529	7200	49.72	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
85	20240614	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	480	2	4.68	203207840	19106	75.53	10220	10840	10160	13330	7190	10260	10635.81	0.63	2366	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	782	-13.58	4.14	12	0.26	-791.00	2597.00	11850	20240529	-9.37	7200	20231031	49.17	11850	-9.37	20240529	7600	41.32	20240122	11850	-9.37	20240529	7200	49.17	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
86	20240614	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	470	2	4.58	185819640	17492	69.15	10220	10840	10160	13330	7190	10260	10623.12	0.63	2152	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	782	-13.57	4.13	12	0.24	-791.00	2597.00	11850	20240529	-9.45	7200	20231031	49.03	11850	-9.45	20240529	7600	41.18	20240122	11850	-9.45	20240529	7200	49.03	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
87	20240614	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	420	2	4.09	110449780	10469	41.39	10220	10740	10160	13330	7190	10260	10550.17	0.63	-1060	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	778	-13.50	4.11	12	0.14	-791.00	2597.00	11850	20240529	-9.87	7200	20231031	48.33	11850	-9.87	20240529	7600	40.53	20240122	11850	-9.87	20240529	7200	48.33	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
88	20240614	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	360	2	3.51	66779100	6364	25.16	10220	10700	10160	13330	7190	10260	10493.26	0.63	-1672	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	773	-13.43	4.09	12	0.09	-791.00	2597.00	11850	20240529	-10.38	7200	20231031	47.50	11850	-10.38	20240529	7600	39.74	20240122	11850	-10.38	20240529	7200	47.50	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
89	20240614	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	10160	-100	5	-0.97	2927080	287	1.13	10220	10220	10160	13330	7190	10260	10198.89	0.63	-264	10826	10542	10206	9922	9586	10685	10065	36	3070	500	7180	10	1	7283401	740	-12.84	3.91	12	0.00	-791.00	2597.00	11850	20240529	-14.26	7200	20231031	41.11	11850	-14.26	20240529	7600	33.68	20240122	11850	-14.26	20240529	7200	41.11	20231031	0.60	N	246960	500	36 억	45568	N	N	N	N
90	20240613	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	10260	320	2	3.22	255727510	25275	254.92	9870	10490	9870	12920	6960	9940	10117.80	0.58	3774	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	744	-12.97	3.95	12	0.35	-791.00	2597.00	11850	20240529	-13.42	7200	20231031	42.50	11850	-13.42	20240529	7600	35.00	20240122	11850	-13.42	20240529	7200	42.50	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
91	20240613	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	280	2	2.82	251033350	24817	250.30	9870	10490	9870	12920	6960	9940	10115.38	0.58	3969	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	741	-12.92	3.94	12	0.34	-791.00	2597.00	11850	20240529	-13.76	7200	20231031	41.94	11850	-13.76	20240529	7600	34.47	20240122	11850	-13.76	20240529	7200	41.94	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
92	20240613	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	10300	360	2	3.62	218261780	21589	217.74	9870	10490	9870	12920	6960	9940	10109.86	0.58	1785	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	747	-13.02	3.97	12	0.30	-791.00	2597.00	11850	20240529	-13.08	7200	20231031	43.06	11850	-13.08	20240529	7600	35.53	20240122	11850	-13.08	20240529	7200	43.06	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
93	20240613	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	70	2	0.70	87412610	8753	88.28	9870	10400	9870	12920	6960	9940	9986.59	0.58	330	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	726	-12.65	3.85	12	0.12	-791.00	2597.00	11850	20240529	-15.53	7200	20231031	39.03	11850	-15.53	20240529	7600	31.71	20240122	11850	-15.53	20240529	7200	39.03	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
94	20240613	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	20	2	0.20	73741730	7382	74.45	9870	10400	9870	12920	6960	9940	9989.40	0.58	200	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	722	-12.59	3.84	12	0.10	-791.00	2597.00	11850	20240529	-15.95	7200	20231031	38.33	11850	-15.95	20240529	7600	31.05	20240122	11850	-15.95	20240529	7200	38.33	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
95	20240613	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	10	2	0.10	44355640	4435	44.73	9870	10400	9870	12920	6960	9940	10001.27	0.58	51	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	721	-12.58	3.83	12	0.06	-791.00	2597.00	11850	20240529	-16.03	7200	20231031	38.19	11850	-16.03	20240529	7600	30.92	20240122	11850	-16.03	20240529	7200	38.19	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
96	20240613	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	60	2	0.60	34894740	3486	35.16	9870	10400	9870	12920	6960	9940	10009.97	0.58	295	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	725	-12.64	3.85	12	0.05	-791.00	2597.00	11850	20240529	-15.61	7200	20231031	38.89	11850	-15.61	20240529	7600	31.58	20240122	11850	-15.61	20240529	7200	38.89	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
97	20240613	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	40	2	0.40	13478990	1341	13.52	9870	10400	9870	12920	6960	9940	10051.45	0.58	538	10260	10100	9870	9710	9480	9985	9595	36	2980	500	6950	10	1	7251161	724	-12.62	3.84	12	0.02	-791.00	2597.00	11850	20240529	-15.78	7200	20231031	38.61	11850	-15.78	20240529	7600	31.32	20240122	11850	-15.78	20240529	7200	38.61	20231031	0.60	N	246960	500	36 억	42064	N	N	N	N
98	20240612	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-50	5	-0.50	97596340	9915	25.78	9980	10030	9640	12980	7000	9990	9843.30	0.58	-312	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	721	-12.57	3.83	12	0.14	-791.00	2597.00	11850	20240529	-16.12	7200	20231031	38.06	11850	-16.12	20240529	7600	30.79	20240122	11850	-16.12	20240529	7200	38.06	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
99	20240612	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-30	5	-0.30	95865500	9741	25.33	9980	10030	9640	12980	7000	9990	9841.44	0.58	-344	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	722	-12.59	3.84	12	0.13	-791.00	2597.00	11850	20240529	-15.95	7200	20231031	38.33	11850	-15.95	20240529	7600	31.05	20240122	11850	-15.95	20240529	7200	38.33	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
100	20240612	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-50	5	-0.50	78560350	8006	20.82	9980	9990	9640	12980	7000	9990	9812.68	0.58	2	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	721	-12.57	3.83	12	0.11	-791.00	2597.00	11850	20240529	-16.12	7200	20231031	38.06	11850	-16.12	20240529	7600	30.79	20240122	11850	-16.12	20240529	7200	38.06	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
101	20240612	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	-220	5	-2.20	72139240	7353	19.12	9980	9990	9640	12980	7000	9990	9810.86	0.58	-292	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	708	-12.35	3.76	12	0.10	-791.00	2597.00	11850	20240529	-17.55	7200	20231031	35.69	11850	-17.55	20240529	7600	28.55	20240122	11850	-17.55	20240529	7200	35.69	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
102	20240612	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-250	5	-2.50	56302260	5725	14.89	9980	9990	9640	12980	7000	9990	9834.46	0.58	-929	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	706	-12.31	3.75	12	0.08	-791.00	2597.00	11850	20240529	-17.81	7200	20231031	35.28	11850	-17.81	20240529	7600	28.16	20240122	11850	-17.81	20240529	7200	35.28	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
103	20240612	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-130	5	-1.30	53106890	5398	14.04	9980	9990	9640	12980	7000	9990	9838.25	0.58	-881	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	715	-12.47	3.80	12	0.07	-791.00	2597.00	11850	20240529	-16.79	7200	20231031	36.94	11850	-16.79	20240529	7600	29.74	20240122	11850	-16.79	20240529	7200	36.94	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
104	20240612	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-30	5	-0.30	21566020	2188	5.69	9980	9990	9640	12980	7000	9990	9856.50	0.58	-327	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	722	-12.59	3.84	12	0.03	-791.00	2597.00	11850	20240529	-15.95	7200	20231031	38.33	11850	-15.95	20240529	7600	31.05	20240122	11850	-15.95	20240529	7200	38.33	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
105	20240612	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-80	5	-0.80	8400910	844	2.19	9980	9990	9820	12980	7000	9990	9953.68	0.58	-228	10963	10476	10053	9566	9143	10265	9355	36	2990	500	6990	10	1	7251161	719	-12.53	3.82	12	0.01	-791.00	2597.00	11850	20240529	-16.37	7200	20231031	37.64	11850	-16.37	20240529	7600	30.39	20240122	11850	-16.37	20240529	7200	37.64	20231031	0.63	N	246960	500	36 억	42369	N	N	N	N
106	20240610	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	-390	5	-3.62	152699410	14582	218.16	10970	11100	10210	13980	7540	10760	10471.77	0.66	-4353	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	752	-13.11	3.99	12	0.20	-791.00	2597.00	11850	20240529	-12.49	7200	20231031	44.03	11850	-12.49	20240529	7600	36.45	20240122	11850	-12.49	20240529	7200	44.03	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
107	20240610	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	-310	5	-2.88	151449760	14462	216.37	10970	11100	10210	13980	7540	10760	10472.26	0.66	-4318	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	758	-13.21	4.02	12	0.20	-791.00	2597.00	11850	20240529	-11.81	7200	20231031	45.14	11850	-11.81	20240529	7600	37.50	20240122	11850	-11.81	20240529	7200	45.14	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
108	20240610	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-80	5	-0.74	135367890	12940	193.60	10970	11100	10210	13980	7540	10760	10461.20	0.66	-3544	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	774	-13.50	4.11	12	0.18	-791.00	2597.00	11850	20240529	-9.87	7200	20231031	48.33	11850	-9.87	20240529	7600	40.53	20240122	11850	-9.87	20240529	7200	48.33	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
109	20240610	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	10350	-410	5	-3.81	111064050	10644	159.25	10970	11100	10210	13980	7540	10760	10434.43	0.66	-2215	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	750	-13.08	3.99	12	0.15	-791.00	2597.00	11850	20240529	-12.66	7200	20231031	43.75	11850	-12.66	20240529	7600	36.18	20240122	11850	-12.66	20240529	7200	43.75	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
110	20240610	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	-520	5	-4.83	94802020	9072	135.73	10970	11100	10220	13980	7540	10760	10449.96	0.66	-1782	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	743	-12.95	3.94	12	0.13	-791.00	2597.00	11850	20240529	-13.59	7200	20231031	42.22	11850	-13.59	20240529	7600	34.74	20240122	11850	-13.59	20240529	7200	42.22	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
111	20240610	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	10340	-420	5	-3.90	69869450	6654	99.55	10970	11100	10320	13980	7540	10760	10500.37	0.66	-868	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	750	-13.07	3.98	12	0.09	-791.00	2597.00	11850	20240529	-12.74	7200	20231031	43.61	11850	-12.74	20240529	7600	36.05	20240122	11850	-12.74	20240529	7200	43.61	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
112	20240610	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	-360	5	-3.35	54751230	5197	77.75	10970	11100	10320	13980	7540	10760	10535.16	0.66	-376	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	754	-13.15	4.00	12	0.07	-791.00	2597.00	11850	20240529	-12.24	7200	20231031	44.44	11850	-12.24	20240529	7600	36.84	20240122	11850	-12.24	20240529	7200	44.44	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
113	20240610	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	340	2	3.16	1745730	158	2.36	10970	11100	10940	13980	7540	10760	11048.92	0.66	-8	11100	10930	10680	10510	10260	11015	10595	36	3220	500	7530	10	1	7251161	805	-14.03	4.27	12	0.00	-791.00	2597.00	11850	20240529	-6.33	7200	20231031	54.17	11850	-6.33	20240529	7600	46.05	20240122	11850	-6.33	20240529	7200	54.17	20231031	0.63	N	246960	500	36 억	47760	N	N	N	N
114	20240607	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	160	2	1.51	71950700	6684	68.21	10600	10850	10430	13780	7420	10600	10764.62	0.62	2806	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	780	-13.60	4.14	12	0.09	-791.00	2597.00	11850	20240529	-9.20	7200	20231031	49.44	11850	-9.20	20240529	7600	41.58	20240122	11850	-9.20	20240529	7200	49.44	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
115	20240607	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	10720	120	2	1.13	69924880	6495	66.28	10600	10850	10430	13780	7420	10600	10765.96	0.62	2818	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	777	-13.55	4.13	12	0.09	-791.00	2597.00	11850	20240529	-9.54	7200	20231031	48.89	11850	-9.54	20240529	7600	41.05	20240122	11850	-9.54	20240529	7200	48.89	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
116	20240607	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	150	2	1.42	64546370	5993	61.16	10600	10850	10430	13780	7420	10600	10770.29	0.62	2610	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	779	-13.59	4.14	12	0.08	-791.00	2597.00	11850	20240529	-9.28	7200	20231031	49.31	11850	-9.28	20240529	7600	41.45	20240122	11850	-9.28	20240529	7200	49.31	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
117	20240607	130928	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	190	2	1.79	61856650	5743	58.61	10600	10850	10430	13780	7420	10600	10770.79	0.62	2603	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	782	-13.64	4.15	12	0.08	-791.00	2597.00	11850	20240529	-8.95	7200	20231031	49.86	11850	-8.95	20240529	7600	41.97	20240122	11850	-8.95	20240529	7200	49.86	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
118	20240607	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	210	2	1.98	61629860	5722	58.39	10600	10850	10430	13780	7420	10600	10770.69	0.62	2605	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	784	-13.67	4.16	12	0.08	-791.00	2597.00	11850	20240529	-8.78	7200	20231031	50.14	11850	-8.78	20240529	7600	42.24	20240122	11850	-8.78	20240529	7200	50.14	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
119	20240607	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	140	2	1.32	12073680	1133	11.56	10600	10770	10430	13780	7420	10600	10656.38	0.62	-389	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	779	-13.58	4.14	12	0.02	-791.00	2597.00	11850	20240529	-9.37	7200	20231031	49.17	11850	-9.37	20240529	7600	41.32	20240122	11850	-9.37	20240529	7200	49.17	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
120	20240607	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	70	2	0.66	7085510	667	6.81	10600	10700	10430	13780	7420	10600	10622.95	0.62	-280	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	774	-13.49	4.11	12	0.01	-791.00	2597.00	11850	20240529	-9.96	7200	20231031	48.19	11850	-9.96	20240529	7600	40.39	20240122	11850	-9.96	20240529	7200	48.19	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
121	20240607	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	0	3	0.00	4580850	432	4.41	10600	10700	10430	13780	7420	10600	10603.82	0.62	-244	11913	11256	10843	10186	9773	11050	9980	36	3180	500	7420	10	1	7251161	769	-13.40	4.08	12	0.01	-791.00	2597.00	11850	20240529	-10.55	7200	20231031	47.22	11850	-10.55	20240529	7600	39.47	20240122	11850	-10.55	20240529	7200	47.22	20231031	0.63	N	246960	500	36 억	44954	N	N	N	N
122	20240605	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	-10	5	-0.09	103480540	9701	111.81	10900	11500	10430	13790	7430	10610	10667.00	0.60	1427	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	769	-13.40	4.08	12	0.13	-791.00	2597.00	11850	20240529	-10.55	7200	20231031	47.22	11850	-10.55	20240529	7600	39.47	20240122	11850	-10.55	20240529	7200	47.22	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
123	20240605	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	20	2	0.19	97161370	9105	104.94	10900	11500	10430	13790	7430	10610	10671.21	0.60	1431	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	771	-13.44	4.09	12	0.13	-791.00	2597.00	11850	20240529	-10.30	7200	20231031	47.64	11850	-10.30	20240529	7600	39.87	20240122	11850	-10.30	20240529	7200	47.64	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
124	20240605	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	50	2	0.47	84655550	7927	91.37	10900	11500	10430	13790	7430	10610	10679.39	0.60	1433	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	773	-13.48	4.10	12	0.11	-791.00	2597.00	11850	20240529	-10.04	7200	20231031	48.06	11850	-10.04	20240529	7600	40.26	20240122	11850	-10.04	20240529	7200	48.06	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
125	20240605	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	30	2	0.28	83399040	7809	90.01	10900	11500	10430	13790	7430	10610	10679.86	0.60	1435	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	772	-13.45	4.10	12	0.11	-791.00	2597.00	11850	20240529	-10.21	7200	20231031	47.78	11850	-10.21	20240529	7600	40.00	20240122	11850	-10.21	20240529	7200	47.78	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
126	20240605	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	0	3	0.00	83261000	7796	89.86	10900	11500	10430	13790	7430	10610	10679.96	0.60	1436	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	769	-13.41	4.09	12	0.11	-791.00	2597.00	11850	20240529	-10.46	7200	20231031	47.36	11850	-10.46	20240529	7600	39.61	20240122	11850	-10.46	20240529	7200	47.36	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
127	20240605	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	10660	50	2	0.47	72315640	6768	78.01	10900	11500	10430	13790	7430	10610	10684.93	0.60	1583	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	773	-13.48	4.10	12	0.09	-791.00	2597.00	11850	20240529	-10.04	7200	20231031	48.06	11850	-10.04	20240529	7600	40.26	20240122	11850	-10.04	20240529	7200	48.06	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
128	20240605	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	-60	5	-0.57	36285230	3348	38.59	10900	11500	10430	13790	7430	10610	10837.88	0.60	-297	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	765	-13.34	4.06	12	0.05	-791.00	2597.00	11850	20240529	-10.97	7200	20231031	46.53	11850	-10.97	20240529	7600	38.82	20240122	11850	-10.97	20240529	7200	46.53	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
129	20240605	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	-10	5	-0.09	14015090	1243	14.33	10900	11500	10530	13790	7430	10610	11275.21	0.60	-201	10896	10752	10606	10462	10316	10680	10390	36	3180	500	7420	10	1	7251161	769	-13.40	4.08	12	0.02	-791.00	2597.00	11850	20240529	-10.55	7200	20231031	47.22	11850	-10.55	20240529	7600	39.47	20240122	11850	-10.55	20240529	7200	47.22	20231031	0.63	N	246960	500	36 억	43527	N	N	N	N
130	20240604	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	-30	5	-0.28	91831130	8676	92.11	10640	10750	10460	13830	7450	10640	10584.50	0.58	1480	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	768	-13.41	4.09	12	0.12	-791.00	2597.00	11850	20240529	-10.46	7200	20231031	47.36	11850	-10.46	20240529	7600	39.61	20240122	11850	-10.46	20240529	7200	47.36	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
131	20240604	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	-90	5	-0.85	88506700	8361	88.77	10640	10750	10460	13830	7450	10640	10585.66	0.58	1230	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	763	-13.34	4.06	12	0.12	-791.00	2597.00	11850	20240529	-10.97	7200	20231031	46.53	11850	-10.97	20240529	7600	38.82	20240122	11850	-10.97	20240529	7200	46.53	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
132	20240604	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	10690	50	2	0.47	79280660	7491	79.53	10640	10750	10460	13830	7450	10640	10583.45	0.58	1238	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	774	-13.51	4.12	12	0.10	-791.00	2597.00	11850	20240529	-9.79	7200	20231031	48.47	11850	-9.79	20240529	7600	40.66	20240122	11850	-9.79	20240529	7200	48.47	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
133	20240604	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	100	2	0.94	78406640	7409	78.66	10640	10750	10460	13830	7450	10640	10582.62	0.58	1238	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	777	-13.58	4.14	12	0.10	-791.00	2597.00	11850	20240529	-9.37	7200	20231031	49.17	11850	-9.37	20240529	7600	41.32	20240122	11850	-9.37	20240529	7200	49.17	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
134	20240604	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-10	5	-0.09	68846490	6512	69.14	10640	10730	10460	13830	7450	10640	10572.25	0.58	873	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	769	-13.44	4.09	12	0.09	-791.00	2597.00	11850	20240529	-10.30	7200	20231031	47.64	11850	-10.30	20240529	7600	39.87	20240122	11850	-10.30	20240529	7200	47.64	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
135	20240604	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	30	2	0.28	61093900	5783	61.40	10640	10730	10460	13830	7450	10640	10564.40	0.58	657	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	772	-13.49	4.11	12	0.08	-791.00	2597.00	11850	20240529	-9.96	7200	20231031	48.19	11850	-9.96	20240529	7600	40.39	20240122	11850	-9.96	20240529	7200	48.19	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
136	20240604	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	10590	-50	5	-0.47	41076050	3888	41.28	10640	10730	10460	13830	7450	10640	10564.83	0.58	-203	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	766	-13.39	4.08	12	0.05	-791.00	2597.00	11850	20240529	-10.63	7200	20231031	47.08	11850	-10.63	20240529	7600	39.34	20240122	11850	-10.63	20240529	7200	47.08	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
137	20240604	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-20	5	-0.19	540780	51	0.54	10640	10730	10510	13830	7450	10640	10603.53	0.58	-4	10860	10750	10560	10450	10260	10805	10505	36	3190	500	7440	10	1	7236830	769	-13.43	4.09	12	0.00	-791.00	2597.00	11850	20240529	-10.38	7200	20231031	47.50	11850	-10.38	20240529	7600	39.74	20240122	11850	-10.38	20240529	7200	47.50	20231031	0.63	N	246960	500	36 억	42047	N	N	N	N
138	20240603	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	270	2	2.60	99009040	9419	70.97	10370	10670	10370	13480	7260	10370	10511.63	0.58	-427	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	770	-13.45	4.10	12	0.13	-791.00	2597.00	11850	20240529	-10.21	7200	20231031	47.78	11850	-10.21	20240529	7600	40.00	20240122	11850	-10.21	20240529	7200	47.78	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
139	20240603	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	10510	140	2	1.35	76771450	7310	55.08	10370	10670	10370	13480	7260	10370	10502.25	0.58	-525	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	761	-13.29	4.05	12	0.10	-791.00	2597.00	11850	20240529	-11.31	7200	20231031	45.97	11850	-11.31	20240529	7600	38.29	20240122	11850	-11.31	20240529	7200	45.97	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
140	20240603	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	10470	100	2	0.96	50159990	4784	36.05	10370	10670	10370	13480	7260	10370	10484.95	0.58	687	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	758	-13.24	4.03	12	0.07	-791.00	2597.00	11850	20240529	-11.65	7200	20231031	45.42	11850	-11.65	20240529	7600	37.76	20240122	11850	-11.65	20240529	7200	45.42	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
141	20240603	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	120	2	1.16	37609390	3589	27.04	10370	10670	10370	13480	7260	10370	10479.07	0.58	-89	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	759	-13.26	4.04	12	0.05	-791.00	2597.00	11850	20240529	-11.48	7200	20231031	45.69	11850	-11.48	20240529	7600	38.03	20240122	11850	-11.48	20240529	7200	45.69	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
142	20240603	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	10480	110	2	1.06	36067450	3442	25.94	10370	10670	10370	13480	7260	10370	10478.63	0.58	-219	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	758	-13.25	4.04	12	0.05	-791.00	2597.00	11850	20240529	-11.56	7200	20231031	45.56	11850	-11.56	20240529	7600	37.89	20240122	11850	-11.56	20240529	7200	45.56	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
143	20240603	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	10450	80	2	0.77	29414390	2806	21.14	10370	10670	10370	13480	7260	10370	10482.68	0.58	-253	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	756	-13.21	4.02	12	0.04	-791.00	2597.00	11850	20240529	-11.81	7200	20231031	45.14	11850	-11.81	20240529	7600	37.50	20240122	11850	-11.81	20240529	7200	45.14	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
144	20240603	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	120	2	1.16	19800250	1887	14.22	10370	10670	10370	13480	7260	10370	10492.98	0.58	317	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	759	-13.26	4.04	12	0.03	-791.00	2597.00	11850	20240529	-11.48	7200	20231031	45.69	11850	-11.48	20240529	7600	38.03	20240122	11850	-11.48	20240529	7200	45.69	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N
145	20240603	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	120	2	1.16	6100990	586	4.42	10370	10490	10370	13480	7260	10370	10411.25	0.58	450	11116	10742	10446	10072	9776	10595	9925	36	3110	500	7250	10	1	7236830	759	-13.26	4.04	12	0.01	-791.00	2597.00	11850	20240529	-11.48	7200	20231031	45.69	11850	-11.48	20240529	7600	38.03	20240122	11850	-11.48	20240529	7200	45.69	20231031	0.64	N	246960	500	36 억	42274	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History