KissMeData/307750/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161157	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5050	10	2	0.20	177863210	35238	118.87	5010	5100	5010	6550	3530	5040	5047.47	0.23	5607	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2478	51.53	2.57	12	0.07	98.00	1965.00	8140	20230721	-37.96	4990	20240624	1.20	7090	-28.77	20240229	4990	1.20	20240624	8140	-37.96	20230721	4990	1.20	20240624	2.98	N	307750	100	49 억	113582	N	N	10	N	N
3	20240628	151210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5050	10	2	0.20	143136100	28351	95.64	5010	5100	5010	6550	3530	5040	5048.71	0.23	-11	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2478	51.53	2.57	12	0.06	98.00	1965.00	8140	20230721	-37.96	4990	20240624	1.20	7090	-28.77	20240229	4990	1.20	20240624	8140	-37.96	20230721	4990	1.20	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
4	20240628	141210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	20	2	0.40	116542280	23074	77.84	5010	5100	5010	6550	3530	5040	5050.81	0.23	170	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2483	51.63	2.58	12	0.05	98.00	1965.00	8140	20230721	-37.84	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8140	-37.84	20230721	4990	1.40	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
5	20240628	131208	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	0	3	0.00	85773910	16965	57.23	5010	5100	5010	6550	3530	5040	5055.93	0.23	170	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2473	51.43	2.56	12	0.03	98.00	1965.00	8140	20230721	-38.08	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8140	-38.08	20230721	4990	1.00	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
6	20240628	121205	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	20	2	0.40	75211280	14873	50.17	5010	5100	5010	6550	3530	5040	5056.90	0.23	170	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2483	51.63	2.58	12	0.03	98.00	1965.00	8140	20230721	-37.84	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8140	-37.84	20230721	4990	1.40	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
7	20240628	111146	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	20	2	0.40	65320210	12912	43.56	5010	5100	5010	6550	3530	5040	5058.88	0.23	170	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2483	51.63	2.58	12	0.03	98.00	1965.00	8140	20230721	-37.84	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8140	-37.84	20230721	4990	1.40	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
8	20240628	101143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	50	2	0.99	34031720	6716	22.66	5010	5100	5010	6550	3530	5040	5067.26	0.23	207	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2498	51.94	2.59	12	0.01	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
9	20240628	091149	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	40	2	0.79	7603270	1510	5.09	5010	5080	5010	6550	3530	5040	5035.28	0.23	485	5126	5082	5056	5012	4986	5070	5000	49	1510	100	3620	10	1	49069269	2493	51.84	2.59	12	0.00	98.00	1965.00	8140	20230721	-37.59	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8140	-37.59	20230721	4990	1.80	20240624	2.98	N	307750	100	49 억	113582	N	N	26	N	N
10	20240627	161136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	-50	5	-0.98	149526470	29531	43.88	5090	5100	5030	6610	3570	5090	5063.53	0.24	-2676	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2473	51.43	2.56	12	0.06	98.00	1965.00	8140	20230721	-38.08	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8140	-38.08	20230721	4990	1.00	20240624	3.01	N	307750	100	49 억	116162	N	N	26	N	N
11	20240627	151143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5070	-20	5	-0.39	132261450	26110	38.79	5090	5100	5030	6610	3570	5090	5065.55	0.24	-2816	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2488	51.73	2.58	12	0.05	98.00	1965.00	8140	20230721	-37.71	4990	20240624	1.60	7090	-28.49	20240229	4990	1.60	20240624	8140	-37.71	20230721	4990	1.60	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
12	20240627	141142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	-30	5	-0.59	111885280	22083	32.81	5090	5100	5030	6610	3570	5090	5066.58	0.24	-2191	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2483	51.63	2.58	12	0.05	98.00	1965.00	8140	20230721	-37.84	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8140	-37.84	20230721	4990	1.40	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
13	20240627	131142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-10	5	-0.20	91712310	18095	26.89	5090	5100	5030	6610	3570	5090	5068.38	0.24	-1609	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2493	51.84	2.59	12	0.04	98.00	1965.00	8140	20230721	-37.59	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8140	-37.59	20230721	4990	1.80	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
14	20240627	121144	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	0	3	0.00	87086860	17183	25.53	5090	5100	5030	6610	3570	5090	5068.20	0.24	-1399	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2498	51.94	2.59	12	0.04	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
15	20240627	111143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	0	3	0.00	76948120	15184	22.56	5090	5100	5030	6610	3570	5090	5067.71	0.24	-1189	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2498	51.94	2.59	12	0.03	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
16	20240627	101143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5080	-10	5	-0.20	49430220	9764	14.51	5090	5100	5030	6610	3570	5090	5062.50	0.24	-419	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2493	51.84	2.59	12	0.02	98.00	1965.00	8140	20230721	-37.59	4990	20240624	1.80	7090	-28.35	20240229	4990	1.80	20240624	8140	-37.59	20230721	4990	1.80	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
17	20240627	091143	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5070	-20	5	-0.39	8542200	1691	2.51	5090	5100	5030	6610	3570	5090	5051.57	0.24	54	5250	5170	5120	5040	4990	5210	5080	49	1520	100	3660	10	1	49069269	2488	51.73	2.58	12	0.00	98.00	1965.00	8140	20230721	-37.71	4990	20240624	1.60	7090	-28.49	20240229	4990	1.60	20240624	8140	-37.71	20230721	4990	1.60	20240624	3.01	N	307750	100	49 억	116162	N	N	2	N	N
18	20240626	161138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5090	-10	5	-0.20	343518170	66730	98.38	5080	5200	5070	6630	3570	5100	5148.03	0.26	-11310	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2498	51.94	2.59	12	0.14	98.00	1965.00	8140	20230721	-37.47	4990	20240624	2.00	7090	-28.21	20240229	4990	2.00	20240624	8140	-37.47	20230721	4990	2.00	20240624	3.01	N	307750	100	49 억	127249	N	N	2	N	N
19	20240626	151142	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	30	2	0.59	299418080	58080	85.63	5080	5200	5070	6630	3570	5100	5155.27	0.26	-11773	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2517	52.35	2.61	12	0.12	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
20	20240626	141139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	40	2	0.78	252850880	49000	72.24	5080	5200	5070	6630	3570	5100	5160.22	0.26	-13327	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2522	52.45	2.62	12	0.10	98.00	1965.00	8140	20230721	-36.86	4990	20240624	3.01	7090	-27.50	20240229	4990	3.01	20240624	8140	-36.86	20230721	4990	3.01	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
21	20240626	131140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5170	70	2	1.37	241501450	46800	69.00	5080	5200	5070	6630	3570	5100	5160.29	0.26	-12361	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2537	52.76	2.63	12	0.10	98.00	1965.00	8140	20230721	-36.49	4990	20240624	3.61	7090	-27.08	20240229	4990	3.61	20240624	8140	-36.49	20230721	4990	3.61	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
22	20240626	121138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5130	30	2	0.59	215212170	41711	61.50	5080	5200	5070	6630	3570	5100	5159.60	0.26	-9935	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2517	52.35	2.61	12	0.09	98.00	1965.00	8140	20230721	-36.98	4990	20240624	2.81	7090	-27.64	20240229	4990	2.81	20240624	8140	-36.98	20230721	4990	2.81	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
23	20240626	111140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5200	100	2	1.96	172201520	33361	49.19	5080	5200	5070	6630	3570	5100	5161.76	0.26	-4442	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2552	53.06	2.65	12	0.07	98.00	1965.00	8140	20230721	-36.12	4990	20240624	4.21	7090	-26.66	20240229	4990	4.21	20240624	8140	-36.12	20230721	4990	4.21	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
24	20240626	101138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	60	2	1.18	153917060	29825	43.97	5080	5200	5070	6630	3570	5100	5160.67	0.26	-4022	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2532	52.65	2.63	12	0.06	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
25	20240626	091141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5160	60	2	1.18	37702520	7347	10.83	5080	5170	5070	6630	3570	5100	5131.69	0.26	1563	5160	5130	5070	5040	4980	5145	5055	49	1530	100	3670	10	1	49069269	2532	52.65	2.63	12	0.01	98.00	1965.00	8140	20230721	-36.61	4990	20240624	3.41	7090	-27.22	20240229	4990	3.41	20240624	8140	-36.61	20230721	4990	3.41	20240624	3.01	N	307750	100	49 억	127249	N	N	0	N	N
26	20240625	161136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	100	2	2.00	338733540	67015	51.56	5010	5100	5010	6500	3500	5000	5054.59	0.22	19433	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2503	52.04	2.60	12	0.14	98.00	1965.00	8140	20230721	-37.35	4990	20240624	2.20	7090	-28.07	20240229	4990	2.20	20240624	8140	-37.35	20230721	4990	2.20	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
27	20240625	151134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5100	100	2	2.00	282606490	55948	43.04	5010	5100	5010	6500	3500	5000	5051.23	0.22	19520	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2503	52.04	2.60	12	0.11	98.00	1965.00	8140	20230721	-37.35	4990	20240624	2.20	7090	-28.07	20240229	4990	2.20	20240624	8140	-37.35	20230721	4990	2.20	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
28	20240625	141138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5060	60	2	1.20	199596810	39587	30.46	5010	5080	5010	6500	3500	5000	5041.98	0.22	7886	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2483	51.63	2.58	12	0.08	98.00	1965.00	8140	20230721	-37.84	4990	20240624	1.40	7090	-28.63	20240229	4990	1.40	20240624	8140	-37.84	20230721	4990	1.40	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
29	20240625	131138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5050	50	2	1.00	171331100	33991	26.15	5010	5080	5010	6500	3500	5000	5040.48	0.22	5069	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2478	51.53	2.57	12	0.07	98.00	1965.00	8140	20230721	-37.96	4990	20240624	1.20	7090	-28.77	20240229	4990	1.20	20240624	8140	-37.96	20230721	4990	1.20	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
30	20240625	121141	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5030	30	2	0.60	135042940	26796	20.62	5010	5080	5010	6500	3500	5000	5039.67	0.22	2887	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2468	51.33	2.56	12	0.05	98.00	1965.00	8140	20230721	-38.21	4990	20240624	0.80	7090	-29.06	20240229	4990	0.80	20240624	8140	-38.21	20230721	4990	0.80	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
31	20240625	111139	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5040	40	2	0.80	127090000	25215	19.40	5010	5080	5010	6500	3500	5000	5040.25	0.22	2761	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2473	51.43	2.56	12	0.05	98.00	1965.00	8140	20230721	-38.08	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8140	-38.08	20230721	4990	1.00	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
32	20240625	101137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5030	30	2	0.60	95181320	18876	14.52	5010	5080	5010	6500	3500	5000	5042.45	0.22	2788	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2468	51.33	2.56	12	0.04	98.00	1965.00	8140	20230721	-38.21	4990	20240624	0.80	7090	-29.06	20240229	4990	0.80	20240624	8140	-38.21	20230721	4990	0.80	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
33	20240625	091137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5070	70	2	1.40	13483720	2674	2.06	5010	5070	5010	6500	3500	5000	5042.53	0.22	213	5220	5110	5050	4940	4880	5080	4910	49	1500	100	3600	10	1	49069269	2488	51.73	2.58	12	0.01	98.00	1965.00	8140	20230721	-37.71	4990	20240624	1.60	7090	-28.49	20240229	4990	1.60	20240624	8140	-37.71	20230721	4990	1.60	20240624	3.00	N	307750	100	49 억	108039	N	N	0	N	N
34	20240624	161137	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5000	-150	5	-2.91	646426160	128156	144.04	5150	5160	4990	6690	3610	5150	5044.06	0.24	-9080	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2453	51.02	2.54	12	0.26	98.00	1965.00	8140	20230721	-38.57	4990	20240624	0.20	7090	-29.48	20240229	4990	0.20	20240624	8140	-38.57	20230721	4990	0.20	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
35	20240624	151133	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5030	-120	5	-2.33	617519780	122378	137.55	5150	5160	4990	6690	3610	5150	5046.00	0.24	-9434	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2468	51.33	2.56	12	0.25	98.00	1965.00	8140	20230721	-38.21	4990	20240624	0.80	7090	-29.06	20240229	4990	0.80	20240624	8140	-38.21	20230721	4990	0.80	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
36	20240624	141135	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5040	-110	5	-2.14	534796210	105931	119.06	5150	5160	4990	6690	3610	5150	5048.53	0.24	-7140	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2473	51.43	2.56	12	0.22	98.00	1965.00	8140	20230721	-38.08	4990	20240624	1.00	7090	-28.91	20240229	4990	1.00	20240624	8140	-38.08	20230721	4990	1.00	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
37	20240624	131132	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5000	-150	5	-2.91	476235630	94263	105.95	5150	5160	4990	6690	3610	5150	5052.20	0.24	-6925	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2453	51.02	2.54	12	0.19	98.00	1965.00	8140	20230721	-38.57	4990	20240624	0.20	7090	-29.48	20240229	4990	0.20	20240624	8140	-38.57	20230721	4990	0.20	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
38	20240624	121134	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5030	-120	5	-2.33	398535115	78749	88.51	5150	5160	4990	6690	3610	5150	5060.83	0.24	-8075	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2468	51.33	2.56	12	0.16	98.00	1965.00	8140	20230721	-38.21	4990	20240624	0.80	7090	-29.06	20240229	4990	0.80	20240624	8140	-38.21	20230721	4990	0.80	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
39	20240624	111136	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5030	-120	5	-2.33	354176045	69953	78.62	5150	5160	4990	6690	3610	5150	5063.06	0.24	-7832	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2468	51.33	2.56	12	0.14	98.00	1965.00	8140	20230721	-38.21	4990	20240624	0.80	7090	-29.06	20240229	4990	0.80	20240624	8140	-38.21	20230721	4990	0.80	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
40	20240624	101134	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5130	-20	5	-0.39	102979240	20162	22.66	5150	5160	5090	6690	3610	5150	5107.59	0.24	2294	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2517	52.35	2.61	12	0.04	98.00	1965.00	8140	20230721	-36.98	5090	20240624	0.79	7090	-27.64	20240229	5090	0.79	20240624	8140	-36.98	20230721	5090	0.79	20240624	3.00	N	307750	100	49 억	117119	N	N	0	N	N
41	20240624	091134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5140	-10	5	-0.19	9571960	1860	2.09	5150	5160	5140	6690	3610	5150	5146.22	0.24	-235	5256	5202	5146	5092	5036	5205	5095	49	1540	100	3700	10	1	49069269	2522	52.45	2.62	12	0.00	98.00	1965.00	8140	20230721	-36.86	5090	20240621	0.98	7090	-27.50	20240229	5090	0.98	20240621	8140	-36.86	20230721	5090	0.98	20240621	3.00	N	307750	100	49 억	117119	N	N	0	N	N
42	20240621	161055	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5150	-20	5	-0.39	441520400	85969	74.24	5150	5200	5090	6720	3620	5170	5135.80	0.23	3625	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2527	52.55	2.62	12	0.18	98.00	1965.00	8140	20230721	-36.73	5090	20240621	1.18	7090	-27.36	20240229	5090	1.18	20240621	8140	-36.73	20230721	5090	1.18	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
43	20240621	151056	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5170	0	3	0.00	410637470	79971	69.06	5150	5200	5090	6720	3620	5170	5134.83	0.23	3053	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2537	52.76	2.63	12	0.16	98.00	1965.00	8140	20230721	-36.49	5090	20240621	1.57	7090	-27.08	20240229	5090	1.57	20240621	8140	-36.49	20230721	5090	1.57	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
44	20240621	141054	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5150	-20	5	-0.39	323759390	63078	54.47	5150	5200	5090	6720	3620	5170	5132.68	0.23	638	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2527	52.55	2.62	12	0.13	98.00	1965.00	8140	20230721	-36.73	5090	20240621	1.18	7090	-27.36	20240229	5090	1.18	20240621	8140	-36.73	20230721	5090	1.18	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
45	20240621	131056	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5160	-10	5	-0.19	306010830	59635	51.50	5150	5200	5090	6720	3620	5170	5131.40	0.23	952	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2532	52.65	2.63	12	0.12	98.00	1965.00	8140	20230721	-36.61	5090	20240621	1.38	7090	-27.22	20240229	5090	1.38	20240621	8140	-36.61	20230721	5090	1.38	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
46	20240621	121058	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5150	-20	5	-0.39	270007140	52627	45.45	5150	5200	5090	6720	3620	5170	5130.58	0.23	344	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2527	52.55	2.62	12	0.11	98.00	1965.00	8140	20230721	-36.73	5090	20240621	1.18	7090	-27.36	20240229	5090	1.18	20240621	8140	-36.73	20230721	5090	1.18	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
47	20240621	111057	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5160	-10	5	-0.19	227596050	44385	38.33	5150	5200	5090	6720	3620	5170	5127.77	0.23	299	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2532	52.65	2.63	12	0.09	98.00	1965.00	8140	20230721	-36.61	5090	20240621	1.38	7090	-27.22	20240229	5090	1.38	20240621	8140	-36.61	20230721	5090	1.38	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
48	20240621	101053	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5140	-30	5	-0.58	201061970	39231	33.88	5150	5200	5090	6720	3620	5170	5125.08	0.23	247	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2522	52.45	2.62	12	0.08	98.00	1965.00	8140	20230721	-36.86	5090	20240621	0.98	7090	-27.50	20240229	5090	0.98	20240621	8140	-36.86	20230721	5090	0.98	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
49	20240621	091059	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5150	-20	5	-0.39	54292470	10528	9.09	5150	5200	5130	6720	3620	5170	5156.96	0.23	-48	5350	5260	5210	5120	5070	5235	5095	49	1550	100	3720	10	1	49069269	2527	52.55	2.62	12	0.02	98.00	1965.00	8140	20230721	-36.73	5130	20240621	0.39	7090	-27.36	20240229	5130	0.39	20240621	8140	-36.73	20230721	5130	0.39	20240621	3.04	N	307750	100	49 억	113471	N	N	0	N	N
50	20240620	161051	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5170	-70	5	-1.34	598503510	114933	76.77	5220	5300	5160	6810	3670	5240	5207.55	0.25	-8319	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2537	52.76	2.63	12	0.23	98.00	1965.00	8140	20230721	-36.49	5160	20240620	0.19	7090	-27.08	20240229	5160	0.19	20240620	8140	-36.49	20230721	5160	0.19	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
51	20240620	151048	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5220	-20	5	-0.38	520940800	100030	66.82	5220	5300	5160	6810	3670	5240	5207.85	0.25	-8667	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2561	53.27	2.66	12	0.20	98.00	1965.00	8140	20230721	-35.87	5160	20240620	1.16	7090	-26.38	20240229	5160	1.16	20240620	8140	-35.87	20230721	5160	1.16	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
52	20240620	141052	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5190	-50	5	-0.95	382231500	73266	48.94	5220	5300	5190	6810	3670	5240	5217.04	0.25	-8672	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2547	52.96	2.64	12	0.15	98.00	1965.00	8140	20230721	-36.24	5190	20240620	0.00	7090	-26.80	20240229	5190	0.00	20240620	8140	-36.24	20230721	5190	0.00	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
53	20240620	131052	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5220	-20	5	-0.38	342609730	65651	43.85	5220	5300	5190	6810	3670	5240	5218.65	0.25	-8672	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2561	53.27	2.66	12	0.13	98.00	1965.00	8140	20230721	-35.87	5190	20240620	0.58	7090	-26.38	20240229	5190	0.58	20240620	8140	-35.87	20230721	5190	0.58	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
54	20240620	121049	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5200	-40	5	-0.76	288050420	55158	36.84	5220	5300	5190	6810	3670	5240	5222.28	0.25	-7512	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2552	53.06	2.65	12	0.11	98.00	1965.00	8140	20230721	-36.12	5190	20240620	0.19	7090	-26.66	20240229	5190	0.19	20240620	8140	-36.12	20230721	5190	0.19	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
55	20240620	111052	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5220	-20	5	-0.38	218960070	41874	27.97	5220	5300	5210	6810	3670	5240	5229.02	0.25	-5262	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2561	53.27	2.66	12	0.09	98.00	1965.00	8140	20230721	-35.87	5210	20240620	0.19	7090	-26.38	20240229	5210	0.19	20240620	8140	-35.87	20230721	5210	0.19	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
56	20240620	101053	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5260	20	2	0.38	125472220	23977	16.02	5220	5300	5220	6810	3670	5240	5233.02	0.25	-1580	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2581	53.67	2.68	12	0.05	98.00	1965.00	8140	20230721	-35.38	5220	20240620	0.77	7090	-25.81	20240229	5220	0.77	20240620	8140	-35.38	20230721	5220	0.77	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
57	20240620	091057	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5270	30	2	0.57	69012120	13216	8.83	5220	5300	5220	6810	3670	5240	5221.86	0.25	788	5440	5340	5290	5190	5140	5315	5165	49	1570	100	3770	10	1	49069269	2586	53.78	2.68	12	0.03	98.00	1965.00	8140	20230721	-35.26	5220	20240620	0.96	7090	-25.67	20240229	5220	0.96	20240620	8140	-35.26	20230721	5220	0.96	20240620	3.12	N	307750	100	49 억	121791	N	N	1	N	N
58	20240619	161046	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5240	-100	5	-1.87	784370710	148546	120.76	5350	5390	5240	6940	3740	5340	5280.42	0.27	-10757	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2571	53.47	2.67	12	0.30	98.00	1965.00	8140	20230721	-35.63	5240	20240619	0.00	7090	-26.09	20240229	5240	0.00	20240619	8140	-35.63	20230721	5240	0.00	20240619	3.11	N	307750	100	49 억	130642	N	N	1	N	N
59	20240619	151047	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5250	-90	5	-1.69	750488570	142085	115.51	5350	5390	5240	6940	3740	5340	5281.97	0.27	-10499	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2576	53.57	2.67	12	0.29	98.00	1965.00	8140	20230721	-35.50	5240	20240619	0.19	7090	-25.95	20240229	5240	0.19	20240619	8140	-35.50	20230721	5240	0.19	20240619	3.11	N	307750	100	49 억	130642	N	N	0	N	N
60	20240619	141055	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5260	-80	5	-1.50	663684330	125571	102.08	5350	5390	5240	6940	3740	5340	5285.33	0.27	-8991	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2581	53.67	2.68	12	0.26	98.00	1965.00	8140	20230721	-35.38	5240	20240619	0.38	7090	-25.81	20240229	5240	0.38	20240619	8140	-35.38	20230721	5240	0.38	20240619	3.11	N	307750	100	49 억	130642	N	N	0	N	N
61	20240619	131043	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5280	-60	5	-1.12	528854700	99971	81.27	5350	5390	5240	6940	3740	5340	5290.08	0.27	1170	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2591	53.88	2.69	12	0.20	98.00	1965.00	8140	20230721	-35.14	5240	20240619	0.76	7090	-25.53	20240229	5240	0.76	20240619	8140	-35.14	20230721	5240	0.76	20240619	3.11	N	307750	100	49 억	130642	N	N	0	N	N
62	20240619	121045	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5260	-80	5	-1.50	471425460	89046	72.39	5350	5390	5240	6940	3740	5340	5294.18	0.27	3368	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2581	53.67	2.68	12	0.18	98.00	1965.00	8140	20230721	-35.38	5240	20240619	0.38	7090	-25.81	20240229	5240	0.38	20240619	8140	-35.38	20230721	5240	0.38	20240619	3.11	N	307750	100	49 억	130642	N	N	0	N	N
63	20240619	111048	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5300	-40	5	-0.75	413005360	77981	63.39	5350	5390	5240	6940	3740	5340	5296.23	0.27	6778	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2601	54.08	2.70	12	0.16	98.00	1965.00	8140	20230721	-34.89	5240	20240619	1.15	7090	-25.25	20240229	5240	1.15	20240619	8140	-34.89	20230721	5240	1.15	20240619	3.11	N	307750	100	49 억	130642	N	N	0	N	N
64	20240619	101051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	0	3	0.00	123756210	23145	18.82	5350	5390	5320	6940	3740	5340	5347.00	0.27	-1209	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2620	54.49	2.72	12	0.05	98.00	1965.00	8140	20230721	-34.40	5250	20240618	1.71	7090	-24.68	20240229	5250	1.71	20240618	8140	-34.40	20230721	5250	1.71	20240618	3.11	N	307750	100	49 억	130642	N	N	0	N	N
65	20240619	091054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5340	0	3	0.00	18928030	3553	2.89	5350	5350	5320	6940	3740	5340	5327.34	0.27	653	5573	5456	5353	5236	5133	5405	5185	49	1600	100	3840	10	1	49069269	2620	54.49	2.72	12	0.01	98.00	1965.00	8140	20230721	-34.40	5250	20240618	1.71	7090	-24.68	20240229	5250	1.71	20240618	8140	-34.40	20230721	5250	1.71	20240618	3.11	N	307750	100	49 억	130642	N	N	0	N	N
66	20240618	161041	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5340	-90	5	-1.66	648561990	120389	98.39	5400	5470	5250	7050	3810	5430	5387.34	0.28	-5469	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2620	54.49	2.72	12	0.25	98.00	1965.00	8140	20230721	-34.40	5250	20240618	1.71	7090	-24.68	20240229	5250	1.71	20240618	8140	-34.40	20230721	5250	1.71	20240618	3.08	N	307750	100	49 억	136022	N	N	0	N	N
67	20240618	151041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	-30	5	-0.55	346605930	63909	52.23	5400	5470	5390	7050	3810	5430	5423.43	0.28	-8667	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2650	55.10	2.75	12	0.13	98.00	1965.00	8140	20230721	-33.66	5360	20240617	0.75	7090	-23.84	20240229	5360	0.75	20240617	8140	-33.66	20230721	5360	0.75	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
68	20240618	141044	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	-20	5	-0.37	309270420	56997	46.58	5400	5470	5390	7050	3810	5430	5426.08	0.28	-8648	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2655	55.20	2.75	12	0.12	98.00	1965.00	8140	20230721	-33.54	5360	20240617	0.93	7090	-23.70	20240229	5360	0.93	20240617	8140	-33.54	20230721	5360	0.93	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
69	20240618	131046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	-10	5	-0.18	273139230	50308	41.11	5400	5470	5400	7050	3810	5430	5429.34	0.28	-8648	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.10	98.00	1965.00	8140	20230721	-33.42	5360	20240617	1.12	7090	-23.55	20240229	5360	1.12	20240617	8140	-33.42	20230721	5360	1.12	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
70	20240618	121043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	-10	5	-0.18	270249270	49774	40.68	5400	5470	5400	7050	3810	5430	5429.53	0.28	-8618	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.10	98.00	1965.00	8140	20230721	-33.42	5360	20240617	1.12	7090	-23.55	20240229	5360	1.12	20240617	8140	-33.42	20230721	5360	1.12	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
71	20240618	111043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	-10	5	-0.18	227743370	41922	34.26	5400	5470	5400	7050	3810	5430	5432.55	0.28	-8181	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.09	98.00	1965.00	8140	20230721	-33.42	5360	20240617	1.12	7090	-23.55	20240229	5360	1.12	20240617	8140	-33.42	20230721	5360	1.12	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
72	20240618	101041	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	0	3	0.00	122678640	22619	18.49	5400	5470	5400	7050	3810	5430	5423.70	0.28	-1902	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2664	55.41	2.76	12	0.05	98.00	1965.00	8140	20230721	-33.29	5360	20240617	1.31	7090	-23.41	20240229	5360	1.31	20240617	8140	-33.29	20230721	5360	1.31	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
73	20240618	091051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	20	2	0.37	32350050	5978	4.89	5400	5460	5400	7050	3810	5430	5411.52	0.28	679	5583	5506	5433	5356	5283	5545	5395	49	1620	100	3900	10	1	49069269	2674	55.61	2.77	12	0.01	98.00	1965.00	8140	20230721	-33.05	5360	20240617	1.68	7090	-23.13	20240229	5360	1.68	20240617	8140	-33.05	20230721	5360	1.68	20240617	3.08	N	307750	100	49 억	136022	N	N	0	N	N
74	20240617	161032	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5430	50	2	0.93	646934570	119285	152.47	5370	5510	5360	6990	3770	5380	5423.38	0.26	546	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2664	55.41	2.76	12	0.24	98.00	1965.00	8140	20230721	-33.29	5360	20240617	1.31	7090	-23.41	20240229	5360	1.31	20240617	8140	-33.29	20230721	5360	1.31	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
75	20240617	151041	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5450	70	2	1.30	484903300	89704	114.66	5370	5480	5360	6990	3770	5380	5405.59	0.26	-2278	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2674	55.61	2.77	12	0.18	98.00	1965.00	8140	20230721	-33.05	5360	20240617	1.68	7090	-23.13	20240229	5360	1.68	20240617	8140	-33.05	20230721	5360	1.68	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
76	20240617	141031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5380	0	3	0.00	212996420	39609	50.63	5370	5400	5360	6990	3770	5380	5377.48	0.26	-3970	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2640	54.90	2.74	12	0.08	98.00	1965.00	8140	20230721	-33.91	5360	20240617	0.37	7090	-24.12	20240229	5360	0.37	20240617	8140	-33.91	20230721	5360	0.37	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
77	20240617	131030	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5390	10	2	0.19	193391290	35965	45.97	5370	5400	5360	6990	3770	5380	5377.21	0.26	-3970	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2645	55.00	2.74	12	0.07	98.00	1965.00	8140	20230721	-33.78	5360	20240617	0.56	7090	-23.98	20240229	5360	0.56	20240617	8140	-33.78	20230721	5360	0.56	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
78	20240617	121031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5380	0	3	0.00	175482200	32632	41.71	5370	5400	5360	6990	3770	5380	5377.61	0.26	-3970	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2640	54.90	2.74	12	0.07	98.00	1965.00	8140	20230721	-33.91	5360	20240617	0.37	7090	-24.12	20240229	5360	0.37	20240617	8140	-33.91	20230721	5360	0.37	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
79	20240617	111024	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5390	10	2	0.19	150553880	27993	35.78	5370	5400	5360	6990	3770	5380	5378.27	0.26	-2383	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2645	55.00	2.74	12	0.06	98.00	1965.00	8140	20230721	-33.78	5360	20240617	0.56	7090	-23.98	20240229	5360	0.56	20240617	8140	-33.78	20230721	5360	0.56	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
80	20240617	101023	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5400	20	2	0.37	95709390	17804	22.76	5370	5400	5360	6990	3770	5380	5375.72	0.26	-995	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2650	55.10	2.75	12	0.04	98.00	1965.00	8140	20230721	-33.66	5360	20240617	0.75	7090	-23.84	20240229	5360	0.75	20240617	8140	-33.66	20230721	5360	0.75	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
81	20240617	091026	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5390	10	2	0.19	33025500	6150	7.86	5370	5400	5360	6990	3770	5380	5370.00	0.26	-1121	5513	5446	5413	5346	5313	5430	5330	49	1610	100	3870	10	1	49069269	2645	55.00	2.74	12	0.01	98.00	1965.00	8140	20230721	-33.78	5360	20240617	0.56	7090	-23.98	20240229	5360	0.56	20240617	8140	-33.78	20230721	5360	0.56	20240617	3.10	N	307750	100	49 억	127714	N	N	0	N	N
82	20240614	160857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5380	-70	5	-1.28	421922640	78048	184.66	5460	5480	5380	7080	3820	5450	5406.43	0.26	-2119	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2640	54.90	2.74	12	0.16	98.00	1965.00	8140	20230721	-33.91	5370	20240610	0.19	7090	-24.12	20240229	5370	0.19	20240610	8140	-33.91	20230721	5370	0.19	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
83	20240614	150900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5390	-60	5	-1.10	375443040	69420	164.25	5460	5480	5380	7080	3820	5450	5408.28	0.26	-1615	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2645	55.00	2.74	12	0.14	98.00	1965.00	8140	20230721	-33.78	5370	20240610	0.37	7090	-23.98	20240229	5370	0.37	20240610	8140	-33.78	20230721	5370	0.37	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
84	20240614	140859	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	-40	5	-0.73	339167410	62698	148.34	5460	5480	5380	7080	3820	5450	5409.54	0.26	-959	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2655	55.20	2.75	12	0.13	98.00	1965.00	8140	20230721	-33.54	5370	20240610	0.74	7090	-23.70	20240229	5370	0.74	20240610	8140	-33.54	20230721	5370	0.74	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
85	20240614	130901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5420	-30	5	-0.55	318134550	58811	139.15	5460	5480	5380	7080	3820	5450	5409.44	0.26	-959	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2660	55.31	2.76	12	0.12	98.00	1965.00	8140	20230721	-33.42	5370	20240610	0.93	7090	-23.55	20240229	5370	0.93	20240610	8140	-33.42	20230721	5370	0.93	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
86	20240614	120904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5400	-50	5	-0.92	292068800	54000	127.77	5460	5480	5380	7080	3820	5450	5408.68	0.26	756	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2650	55.10	2.75	12	0.11	98.00	1965.00	8140	20230721	-33.66	5370	20240610	0.56	7090	-23.84	20240229	5370	0.56	20240610	8140	-33.66	20230721	5370	0.56	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
87	20240614	111013	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5410	-40	5	-0.73	218345310	40337	95.44	5460	5480	5380	7080	3820	5450	5413.03	0.26	-2884	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2655	55.20	2.75	12	0.08	98.00	1965.00	8140	20230721	-33.54	5370	20240610	0.74	7090	-23.70	20240229	5370	0.74	20240610	8140	-33.54	20230721	5370	0.74	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
88	20240614	101012	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5440	-10	5	-0.18	102336570	18834	44.56	5460	5480	5410	7080	3820	5450	5433.61	0.26	-1471	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2669	55.51	2.77	12	0.04	98.00	1965.00	8140	20230721	-33.17	5370	20240610	1.30	7090	-23.27	20240229	5370	1.30	20240610	8140	-33.17	20230721	5370	1.30	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
89	20240614	091018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	0	3	0.00	12705430	2327	5.51	5460	5480	5450	7080	3820	5450	5460.00	0.26	-1271	5490	5470	5440	5420	5390	5475	5425	49	1630	100	3920	10	1	49069269	2674	55.61	2.77	12	0.00	98.00	1965.00	8140	20230721	-33.05	5370	20240610	1.49	7090	-23.13	20240229	5370	1.49	20240610	8140	-33.05	20230721	5370	1.49	20240610	3.11	N	307750	100	49 억	129698	N	N	0	N	N
90	20240613	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	40	2	0.74	205898700	37897	47.83	5450	5460	5410	7030	3790	5410	5433.11	0.27	-4098	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2674	55.61	2.77	12	0.08	98.00	1965.00	8140	20230721	-33.05	5370	20240610	1.49	7090	-23.13	20240229	5370	1.49	20240610	8140	-33.05	20230721	5370	1.49	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
91	20240613	151019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	169517870	31203	39.38	5450	5460	5410	7030	3790	5410	5432.74	0.27	-3935	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.06	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
92	20240613	141008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	146509440	26967	34.03	5450	5460	5410	7030	3790	5410	5432.92	0.27	-3726	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.05	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
93	20240613	131006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	124511990	22917	28.92	5450	5460	5420	7030	3790	5410	5433.17	0.27	-2667	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.05	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
94	20240613	121010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	100954050	18578	23.45	5450	5460	5420	7030	3790	5410	5434.06	0.27	-2667	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.04	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
95	20240613	111003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	85166690	15672	19.78	5450	5460	5420	7030	3790	5410	5434.32	0.27	-2676	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.03	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
96	20240613	101002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	50417280	9283	11.72	5450	5460	5420	7030	3790	5410	5431.14	0.27	-632	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.02	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
97	20240613	091011	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	20	2	0.37	4352820	801	1.01	5450	5450	5420	7030	3790	5410	5434.23	0.27	-180	5530	5470	5420	5360	5310	5500	5390	49	1620	100	3890	10	1	49069269	2664	55.41	2.76	12	0.00	98.00	1965.00	8140	20230721	-33.29	5370	20240610	1.12	7090	-23.41	20240229	5370	1.12	20240610	8140	-33.29	20230721	5370	1.12	20240610	3.12	N	307750	100	49 억	133795	N	N	0	N	N
98	20240612	160954	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5410	20	2	0.37	427782370	78992	119.92	5370	5480	5370	7000	3780	5390	5415.52	0.25	12093	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2655	55.20	2.75	12	0.16	98.00	1965.00	8140	20230721	-33.54	5370	20240612	0.74	7090	-23.70	20240229	5370	0.74	20240612	8140	-33.54	20230721	5370	0.74	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
99	20240612	151005	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5410	20	2	0.37	397816750	73456	111.52	5370	5480	5370	7000	3780	5390	5415.71	0.25	11885	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2655	55.20	2.75	12	0.15	98.00	1965.00	8140	20230721	-33.54	5370	20240612	0.74	7090	-23.70	20240229	5370	0.74	20240612	8140	-33.54	20230721	5370	0.74	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
100	20240612	140958	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5390	0	3	0.00	333408160	61569	93.47	5370	5480	5370	7000	3780	5390	5415.20	0.25	8826	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2645	55.00	2.74	12	0.13	98.00	1965.00	8140	20230721	-33.78	5370	20240612	0.37	7090	-23.98	20240229	5370	0.37	20240612	8140	-33.78	20230721	5370	0.37	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
101	20240612	131000	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	30	2	0.56	294119100	54294	82.43	5370	5480	5370	7000	3780	5390	5417.16	0.25	9489	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2660	55.31	2.76	12	0.11	98.00	1965.00	8140	20230721	-33.42	5370	20240612	0.93	7090	-23.55	20240229	5370	0.93	20240612	8140	-33.42	20230721	5370	0.93	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
102	20240612	120958	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5410	20	2	0.37	266041040	49102	74.54	5370	5480	5370	7000	3780	5390	5418.13	0.25	10038	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2655	55.20	2.75	12	0.10	98.00	1965.00	8140	20230721	-33.54	5370	20240612	0.74	7090	-23.70	20240229	5370	0.74	20240612	8140	-33.54	20230721	5370	0.74	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
103	20240612	110956	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	30	2	0.56	232053790	42826	65.02	5370	5480	5370	7000	3780	5390	5418.53	0.25	10072	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2660	55.31	2.76	12	0.09	98.00	1965.00	8140	20230721	-33.42	5370	20240612	0.93	7090	-23.55	20240229	5370	0.93	20240612	8140	-33.42	20230721	5370	0.93	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
104	20240612	100958	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5450	60	2	1.11	187966550	34717	52.71	5370	5480	5370	7000	3780	5390	5414.25	0.25	10088	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2674	55.61	2.77	12	0.07	98.00	1965.00	8140	20230721	-33.05	5370	20240612	1.49	7090	-23.13	20240229	5370	1.49	20240612	8140	-33.05	20230721	5370	1.49	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
105	20240612	091001	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5400	10	2	0.19	26805040	4984	7.57	5370	5420	5370	7000	3780	5390	5378.22	0.25	650	5430	5410	5390	5370	5350	5420	5380	49	1610	100	3880	10	1	49069269	2650	55.10	2.75	12	0.01	98.00	1965.00	8140	20230721	-33.66	5370	20240612	0.56	7090	-23.84	20240229	5370	0.56	20240612	8140	-33.66	20230721	5370	0.56	20240612	3.16	N	307750	100	49 억	121747	N	N	0	N	N
106	20240610	160950	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5380	-20	5	-0.37	527451980	97792	150.04	5380	5430	5370	7020	3780	5400	5393.63	0.22	3712	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2640	54.90	2.74	12	0.20	98.00	1965.00	8140	20230721	-33.91	5370	20240610	0.19	7090	-24.12	20240229	5370	0.19	20240610	8140	-33.91	20230721	5370	0.19	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
107	20240610	150959	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5390	-10	5	-0.19	476555680	88336	135.53	5380	5430	5370	7020	3780	5400	5394.80	0.22	3915	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2645	55.00	2.74	12	0.18	98.00	1965.00	8140	20230721	-33.78	5370	20240610	0.37	7090	-23.98	20240229	5370	0.37	20240610	8140	-33.78	20230721	5370	0.37	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
108	20240610	140955	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5400	0	3	0.00	423647640	78524	120.48	5380	5430	5370	7020	3780	5400	5395.13	0.22	3541	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2650	55.10	2.75	12	0.16	98.00	1965.00	8140	20230721	-33.66	5370	20240610	0.56	7090	-23.84	20240229	5370	0.56	20240610	8140	-33.66	20230721	5370	0.56	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
109	20240610	130951	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5400	0	3	0.00	336010570	62266	95.53	5380	5430	5370	7020	3780	5400	5396.37	0.22	-3779	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2650	55.10	2.75	12	0.13	98.00	1965.00	8140	20230721	-33.66	5370	20240610	0.56	7090	-23.84	20240229	5370	0.56	20240610	8140	-33.66	20230721	5370	0.56	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
110	20240610	120952	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5410	10	2	0.19	267228930	49548	76.02	5380	5420	5370	7020	3780	5400	5393.33	0.22	-3677	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2655	55.20	2.75	12	0.10	98.00	1965.00	8140	20230721	-33.54	5370	20240610	0.74	7090	-23.70	20240229	5370	0.74	20240610	8140	-33.54	20230721	5370	0.74	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
111	20240610	110955	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5410	10	2	0.19	148484580	27507	42.20	5380	5420	5380	7020	3780	5400	5398.06	0.22	-3429	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2655	55.20	2.75	12	0.06	98.00	1965.00	8140	20230721	-33.54	5380	20240610	0.56	7090	-23.70	20240229	5380	0.56	20240610	8140	-33.54	20230721	5380	0.56	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
112	20240610	100952	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5400	0	3	0.00	99424860	18425	28.27	5380	5420	5380	7020	3780	5400	5396.18	0.22	-4001	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2650	55.10	2.75	12	0.04	98.00	1965.00	8140	20230721	-33.66	5380	20240610	0.37	7090	-23.84	20240229	5380	0.37	20240610	8140	-33.66	20230721	5380	0.37	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
113	20240610	090959	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5410	10	2	0.19	23931030	4442	6.82	5380	5420	5380	7020	3780	5400	5387.33	0.22	-808	5480	5440	5420	5380	5360	5430	5370	49	1620	100	3880	10	1	49069269	2655	55.20	2.75	12	0.01	98.00	1965.00	8140	20230721	-33.54	5380	20240610	0.56	7090	-23.70	20240229	5380	0.56	20240610	8140	-33.54	20230721	5380	0.56	20240610	3.20	N	307750	100	49 억	110143	N	N	0	N	N
114	20240607	161025	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5400	-20	5	-0.37	352080690	64974	87.90	5420	5460	5400	7040	3800	5420	5418.81	0.21	9347	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2650	55.10	2.75	12	0.13	98.00	1965.00	8140	20230721	-33.66	5400	20240607	0.00	7090	-23.84	20240229	5400	0.00	20240607	8140	-33.66	20230721	5400	0.00	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
115	20240607	151032	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	0	3	0.00	313540660	57848	78.26	5420	5460	5400	7040	3800	5420	5420.08	0.21	8957	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.12	98.00	1965.00	8140	20230721	-33.42	5400	20240607	0.37	7090	-23.55	20240229	5400	0.37	20240607	8140	-33.42	20230721	5400	0.37	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
116	20240607	141027	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	0	3	0.00	239731910	44214	59.82	5420	5460	5410	7040	3800	5420	5422.08	0.21	6449	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.09	98.00	1965.00	8140	20230721	-33.42	5410	20240607	0.18	7090	-23.55	20240229	5410	0.18	20240607	8140	-33.42	20230721	5410	0.18	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
117	20240607	131022	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5430	10	2	0.18	197788700	36475	49.35	5420	5460	5410	7040	3800	5420	5422.58	0.21	4648	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2664	55.41	2.76	12	0.07	98.00	1965.00	8140	20230721	-33.29	5410	20240607	0.37	7090	-23.41	20240229	5410	0.37	20240607	8140	-33.29	20230721	5410	0.37	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
118	20240607	121027	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5430	10	2	0.18	175376220	32343	43.76	5420	5460	5410	7040	3800	5420	5422.39	0.21	2571	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2664	55.41	2.76	12	0.07	98.00	1965.00	8140	20230721	-33.29	5410	20240607	0.37	7090	-23.41	20240229	5410	0.37	20240607	8140	-33.29	20230721	5410	0.37	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
119	20240607	111008	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	0	3	0.00	116086210	21408	28.96	5420	5460	5410	7040	3800	5420	5422.56	0.21	1453	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.04	98.00	1965.00	8140	20230721	-33.42	5410	20240607	0.18	7090	-23.55	20240229	5410	0.18	20240607	8140	-33.42	20230721	5410	0.18	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
120	20240607	101026	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5440	20	2	0.37	32966460	6067	8.21	5420	5460	5420	7040	3800	5420	5433.73	0.21	-954	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2669	55.51	2.77	12	0.01	98.00	1965.00	8140	20230721	-33.17	5420	20240607	0.37	7090	-23.27	20240229	5420	0.37	20240607	8140	-33.17	20230721	5420	0.37	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
121	20240607	091025	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	0	3	0.00	13997520	2578	3.49	5420	5460	5420	7040	3800	5420	5429.60	0.21	-440	5526	5472	5446	5392	5366	5460	5380	49	1620	100	3900	10	1	49069269	2660	55.31	2.76	12	0.01	98.00	1965.00	8140	20230721	-33.42	5420	20240607	0.00	7090	-23.55	20240229	5420	0.00	20240607	8140	-33.42	20230721	5420	0.00	20240607	3.25	N	307750	100	49 억	100856	N	N	1	N	N
122	20240605	161022	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5420	-60	5	-1.09	394641420	72511	68.51	5480	5500	5420	7120	3840	5480	5442.56	0.22	-4719	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2660	55.31	2.76	12	0.15	98.00	1965.00	8140	20230721	-33.42	5420	20240605	0.00	7090	-23.55	20240229	5420	0.00	20240605	8140	-33.42	20230721	5420	0.00	20240605	3.25	N	307750	100	49 억	105575	N	N	1	N	N
123	20240605	151020	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5430	-50	5	-0.91	351637130	64579	61.02	5480	5500	5420	7120	3840	5480	5445.07	0.22	-4562	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2664	55.41	2.76	12	0.13	98.00	1965.00	8140	20230721	-33.29	5420	20240605	0.18	7090	-23.41	20240229	5420	0.18	20240605	8140	-33.29	20230721	5420	0.18	20240605	3.25	N	307750	100	49 억	105575	N	N	2	N	N
124	20240605	141020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	-50	5	-0.91	286181250	52529	49.63	5480	5500	5430	7120	3840	5480	5448.06	0.22	-4701	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2664	55.41	2.76	12	0.11	98.00	1965.00	8140	20230721	-33.29	5420	20240419	0.18	7090	-23.41	20240229	5420	0.18	20240419	8140	-33.29	20230721	5420	0.18	20240419	3.25	N	307750	100	49 억	105575	N	N	2	N	N
125	20240605	131020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	-30	5	-0.55	235898740	43287	40.90	5480	5500	5430	7120	3840	5480	5449.64	0.22	-4736	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2674	55.61	2.77	12	0.09	98.00	1965.00	8140	20230721	-33.05	5420	20240419	0.55	7090	-23.13	20240229	5420	0.55	20240419	8140	-33.05	20230721	5420	0.55	20240419	3.25	N	307750	100	49 억	105575	N	N	2	N	N
126	20240605	121018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5430	-50	5	-0.91	216738240	39764	37.57	5480	5500	5430	7120	3840	5480	5450.61	0.22	-4564	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2664	55.41	2.76	12	0.08	98.00	1965.00	8140	20230721	-33.29	5420	20240419	0.18	7090	-23.41	20240229	5420	0.18	20240419	8140	-33.29	20230721	5420	0.18	20240419	3.25	N	307750	100	49 억	105575	N	N	2	N	N
127	20240605	111019	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5450	-30	5	-0.55	175422220	32177	30.40	5480	5500	5430	7120	3840	5480	5451.79	0.22	-4758	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2674	55.61	2.77	12	0.07	98.00	1965.00	8140	20230721	-33.05	5420	20240419	0.55	7090	-23.13	20240229	5420	0.55	20240419	8140	-33.05	20230721	5420	0.55	20240419	3.25	N	307750	100	49 억	105575	N	N	2	N	N
128	20240605	101016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5440	-40	5	-0.73	115234980	21119	19.95	5480	5500	5430	7120	3840	5480	5456.46	0.22	-3542	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2669	55.51	2.77	12	0.04	98.00	1965.00	8140	20230721	-33.17	5420	20240419	0.37	7090	-23.27	20240229	5420	0.37	20240419	8140	-33.17	20230721	5420	0.37	20240419	3.25	N	307750	100	49 억	105575	N	N	2	N	N
129	20240605	091016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	10	2	0.18	15643600	2851	2.69	5480	5500	5480	7120	3840	5480	5487.06	0.22	-1366	5586	5532	5476	5422	5366	5560	5450	49	1640	100	3940	10	1	49069269	2694	56.02	2.79	12	0.01	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.25	N	307750	100	49 억	105575	N	N	2	N	N
130	20240604	161008	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5480	10	2	0.18	572670960	105217	143.54	5420	5530	5420	7110	3830	5470	5442.74	0.21	4445	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2689	55.92	2.79	12	0.21	98.00	1965.00	8140	20230721	-32.68	5420	20240604	1.11	7090	-22.71	20240229	5420	1.11	20240604	8140	-32.68	20230721	5420	1.11	20240604	3.28	N	307750	100	49 억	101127	N	N	2	N	N
131	20240604	151008	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5460	-10	5	-0.18	541798980	99554	135.81	5420	5530	5420	7110	3830	5470	5442.26	0.21	4637	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2679	55.71	2.78	12	0.20	98.00	1965.00	8140	20230721	-32.92	5420	20240604	0.74	7090	-22.99	20240229	5420	0.74	20240604	8140	-32.92	20230721	5420	0.74	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
132	20240604	141012	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5490	20	2	0.37	476948080	87679	119.61	5420	5530	5420	7110	3830	5470	5439.71	0.21	4393	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2694	56.02	2.79	12	0.18	98.00	1965.00	8140	20230721	-32.56	5420	20240604	1.29	7090	-22.57	20240229	5420	1.29	20240604	8140	-32.56	20230721	5420	1.29	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
133	20240604	131007	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5490	20	2	0.37	460069510	84597	115.41	5420	5530	5420	7110	3830	5470	5438.37	0.21	5040	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2694	56.02	2.79	12	0.17	98.00	1965.00	8140	20230721	-32.56	5420	20240604	1.29	7090	-22.57	20240229	5420	1.29	20240604	8140	-32.56	20230721	5420	1.29	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
134	20240604	121006	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5450	-20	5	-0.37	407987340	75105	102.46	5420	5500	5420	7110	3830	5470	5432.23	0.21	5490	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2674	55.61	2.77	12	0.15	98.00	1965.00	8140	20230721	-33.05	5420	20240604	0.55	7090	-23.13	20240229	5420	0.55	20240604	8140	-33.05	20230721	5420	0.55	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
135	20240604	111003	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5430	-40	5	-0.73	363748250	66978	91.37	5420	5500	5420	7110	3830	5470	5430.86	0.21	4892	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2664	55.41	2.76	12	0.14	98.00	1965.00	8140	20230721	-33.29	5420	20240604	0.18	7090	-23.41	20240229	5420	0.18	20240604	8140	-33.29	20230721	5420	0.18	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
136	20240604	101006	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5460	-10	5	-0.18	306964160	56534	77.12	5420	5500	5420	7110	3830	5470	5429.73	0.21	4451	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2679	55.71	2.78	12	0.12	98.00	1965.00	8140	20230721	-32.92	5420	20240604	0.74	7090	-22.99	20240229	5420	0.74	20240604	8140	-32.92	20230721	5420	0.74	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
137	20240604	091004	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	5450	-20	5	-0.37	114616960	21117	28.81	5420	5500	5420	7110	3830	5470	5427.71	0.21	3265	5570	5520	5490	5440	5410	5505	5425	49	1640	100	3930	10	1	49069269	2674	55.61	2.77	12	0.04	98.00	1965.00	8140	20230721	-33.05	5420	20240604	0.55	7090	-23.13	20240229	5420	0.55	20240604	8140	-33.05	20230721	5420	0.55	20240604	3.28	N	307750	100	49 억	101127	N	N	3	N	N
138	20240603	160954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	0	3	0.00	393217660	71781	67.48	5480	5540	5460	7110	3830	5470	5478.05	0.20	645	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2684	55.82	2.78	12	0.15	98.00	1965.00	8140	20230721	-32.80	5420	20240419	0.92	7090	-22.85	20240229	5420	0.92	20240419	8140	-32.80	20230721	5420	0.92	20240419	3.30	N	307750	100	49 억	100481	N	N	3	N	N
139	20240603	150955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	20	2	0.37	337734430	61638	57.95	5480	5540	5460	7110	3830	5470	5479.32	0.20	-381	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2694	56.02	2.79	12	0.13	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N
140	20240603	140954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5500	30	2	0.55	294026220	53656	50.44	5480	5540	5460	7110	3830	5470	5479.84	0.20	-189	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2699	56.12	2.80	12	0.11	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N
141	20240603	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5490	20	2	0.37	260537580	47556	44.71	5480	5540	5460	7110	3830	5470	5478.54	0.20	-137	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2694	56.02	2.79	12	0.10	98.00	1965.00	8140	20230721	-32.56	5420	20240419	1.29	7090	-22.57	20240229	5420	1.29	20240419	8140	-32.56	20230721	5420	1.29	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N
142	20240603	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5480	10	2	0.18	221049600	40344	37.93	5480	5540	5460	7110	3830	5470	5479.12	0.20	688	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2689	55.92	2.79	12	0.08	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N
143	20240603	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5480	10	2	0.18	188364040	34378	32.32	5480	5540	5460	7110	3830	5470	5479.20	0.20	60	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2689	55.92	2.79	12	0.07	98.00	1965.00	8140	20230721	-32.68	5420	20240419	1.11	7090	-22.71	20240229	5420	1.11	20240419	8140	-32.68	20230721	5420	1.11	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N
144	20240603	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5470	0	3	0.00	91921820	16753	15.75	5480	5540	5460	7110	3830	5470	5486.89	0.20	865	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2684	55.82	2.78	12	0.03	98.00	1965.00	8140	20230721	-32.80	5420	20240419	0.92	7090	-22.85	20240229	5420	0.92	20240419	8140	-32.80	20230721	5420	0.92	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N
145	20240603	090943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	5500	30	2	0.55	30657790	5586	5.25	5480	5540	5460	7110	3830	5470	5488.33	0.20	208	5616	5542	5496	5422	5376	5520	5400	49	1640	100	3930	10	1	49069269	2699	56.12	2.80	12	0.01	98.00	1965.00	8140	20230721	-32.43	5420	20240419	1.48	7090	-22.43	20240229	5420	1.48	20240419	8140	-32.43	20230721	5420	1.48	20240419	3.30	N	307750	100	49 억	100481	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History