KissMeData/099430/price/prices-20241101.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

ened 388bbb0c26 Update 2024-11-19 2952 top30,price

2024-11-19 18:11:35 +09:00

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241119	160704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4885	65	2	1.35	1534551110	315614	55.22	4820	4945	4780	6260	3375	4820	4861.87	1.21	-30723	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2830	11.60	2.23	12	0.54	421.00	2188.00	7450	20240215	-34.43	4250	20240604	14.94	7450	-34.43	20240215	4250	14.94	20240604	7450	-34.43	20240215	4250	14.94	20240604	7.42	N	099430	500	289 억	703296	N	N	147	N	N
3	20241119	150717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4860	40	2	0.83	1410611870	290195	50.77	4820	4945	4780	6260	3375	4820	4860.91	1.21	-26848	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2815	11.54	2.22	12	0.50	421.00	2188.00	7450	20240215	-34.77	4250	20240604	14.35	7450	-34.77	20240215	4250	14.35	20240604	7450	-34.77	20240215	4250	14.35	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
4	20241119	140715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4855	35	2	0.73	1294129710	266223	46.58	4820	4945	4780	6260	3375	4820	4861.07	1.21	-28780	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2813	11.53	2.22	12	0.46	421.00	2188.00	7450	20240215	-34.83	4250	20240604	14.24	7450	-34.83	20240215	4250	14.24	20240604	7450	-34.83	20240215	4250	14.24	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
5	20241119	130718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4905	85	2	1.76	834937755	171998	30.09	4820	4920	4780	6260	3375	4820	4854.35	1.21	-776	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2842	11.65	2.24	12	0.30	421.00	2188.00	7450	20240215	-34.16	4250	20240604	15.41	7450	-34.16	20240215	4250	15.41	20240604	7450	-34.16	20240215	4250	15.41	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
6	20241119	120710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4850	30	2	0.62	687296920	141618	24.78	4820	4920	4780	6260	3375	4820	4853.18	1.21	-6904	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2810	11.52	2.22	12	0.24	421.00	2188.00	7450	20240215	-34.90	4250	20240604	14.12	7450	-34.90	20240215	4250	14.12	20240604	7450	-34.90	20240215	4250	14.12	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
7	20241119	110719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4875	55	2	1.14	586126360	120775	21.13	4820	4920	4780	6260	3375	4820	4853.05	1.21	-7794	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2824	11.58	2.23	12	0.21	421.00	2188.00	7450	20240215	-34.56	4250	20240604	14.71	7450	-34.56	20240215	4250	14.71	20240604	7450	-34.56	20240215	4250	14.71	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
8	20241119	100738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4890	70	2	1.45	487921695	100552	17.59	4820	4920	4780	6260	3375	4820	4852.43	1.21	-3759	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2833	11.62	2.23	12	0.17	421.00	2188.00	7450	20240215	-34.36	4250	20240604	15.06	7450	-34.36	20240215	4250	15.06	20240604	7450	-34.36	20240215	4250	15.06	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
9	20241119	090731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4830	10	2	0.21	121248505	25107	4.39	4820	4900	4780	6260	3375	4820	4829.27	1.21	555	5083	4951	4738	4606	4393	5017	4672	290	1440	500	3370	5	1	57930864	2798	11.47	2.21	12	0.04	421.00	2188.00	7450	20240215	-35.17	4250	20240604	13.65	7450	-35.17	20240215	4250	13.65	20240604	7450	-35.17	20240215	4250	13.65	20240604	7.42	N	099430	500	289 억	703296	N	N	175	N	N
10	20241118	160709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4820	220	2	4.78	2674607820	566242	113.41	4530	4870	4525	5980	3220	4600	4722.13	1.05	98571	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2792	11.45	2.20	12	0.98	421.00	2188.00	7450	20240215	-35.30	4250	20240604	13.41	7450	-35.30	20240215	4250	13.41	20240604	7450	-35.30	20240215	4250	13.41	20240604	7.84	N	099430	500	289 억	607954	N	N	175	N	N
11	20241118	150716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4845	245	2	5.33	2554243340	541306	108.41	4530	4870	4525	5980	3220	4600	4718.67	1.05	98724	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2807	11.51	2.21	12	0.93	421.00	2188.00	7450	20240215	-34.97	4250	20240604	14.00	7450	-34.97	20240215	4250	14.00	20240604	7450	-34.97	20240215	4250	14.00	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
12	20241118	140719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4830	230	2	5.00	2212582145	470672	94.27	4530	4840	4525	5980	3220	4600	4700.90	1.05	99022	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2798	11.47	2.21	12	0.81	421.00	2188.00	7450	20240215	-35.17	4250	20240604	13.65	7450	-35.17	20240215	4250	13.65	20240604	7450	-35.17	20240215	4250	13.65	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
13	20241118	130716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4800	200	2	4.35	1969526805	420103	84.14	4530	4820	4525	5980	3220	4600	4688.20	1.05	75062	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2781	11.40	2.19	12	0.73	421.00	2188.00	7450	20240215	-35.57	4250	20240604	12.94	7450	-35.57	20240215	4250	12.94	20240604	7450	-35.57	20240215	4250	12.94	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
14	20241118	120719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4690	90	2	1.96	1499810935	321542	64.40	4530	4745	4525	5980	3220	4600	4664.43	1.05	34103	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2717	11.14	2.14	12	0.56	421.00	2188.00	7450	20240215	-37.05	4250	20240604	10.35	7450	-37.05	20240215	4250	10.35	20240604	7450	-37.05	20240215	4250	10.35	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
15	20241118	110718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4705	105	2	2.28	1266765825	271976	54.47	4530	4745	4525	5980	3220	4600	4657.64	1.05	45144	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2726	11.18	2.15	12	0.47	421.00	2188.00	7450	20240215	-36.85	4250	20240604	10.71	7450	-36.85	20240215	4250	10.71	20240604	7450	-36.85	20240215	4250	10.71	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
16	20241118	100711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4710	110	2	2.39	961320910	206881	41.43	4530	4745	4525	5980	3220	4600	4646.73	1.05	36317	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2729	11.19	2.15	12	0.36	421.00	2188.00	7450	20240215	-36.78	4250	20240604	10.82	7450	-36.78	20240215	4250	10.82	20240604	7450	-36.78	20240215	4250	10.82	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
17	20241118	090709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4555	-45	5	-0.98	203734500	44769	8.97	4530	4610	4525	5980	3220	4600	4550.79	1.05	10695	4776	4687	4536	4447	4296	4732	4492	290	1380	500	3220	5	1	57930864	2639	10.82	2.08	12	0.08	421.00	2188.00	7450	20240215	-38.86	4250	20240604	7.18	7450	-38.86	20240215	4250	7.18	20240604	7450	-38.86	20240215	4250	7.18	20240604	7.84	N	099430	500	289 억	607954	N	N	338	N	N
18	20241115	160732	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4600	-60	5	-1.29	2151052145	476016	38.21	4555	4625	4385	6050	3265	4660	4518.60	1.05	-2548	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2665	10.93	2.10	12	0.82	421.00	2188.00	7450	20240215	-38.26	4250	20240604	8.24	7450	-38.26	20240215	4250	8.24	20240604	7450	-38.26	20240215	4250	8.24	20240604	8.35	N	099430	500	289 억	610473	N	N	338	N	N
19	20241115	150754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4605	-55	5	-1.18	2013088790	446042	35.81	4555	4620	4385	6050	3265	4660	4513.23	1.05	5296	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2668	10.94	2.10	12	0.77	421.00	2188.00	7450	20240215	-38.19	4250	20240604	8.35	7450	-38.19	20240215	4250	8.35	20240604	7450	-38.19	20240215	4250	8.35	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
20	20241115	140745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4575	-85	5	-1.82	1667410800	370425	29.74	4555	4595	4385	6050	3265	4660	4501.34	1.05	-17059	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2650	10.87	2.09	12	0.64	421.00	2188.00	7450	20240215	-38.59	4250	20240604	7.65	7450	-38.59	20240215	4250	7.65	20240604	7450	-38.59	20240215	4250	7.65	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
21	20241115	130746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4585	-75	5	-1.61	1458046105	324241	26.03	4555	4590	4385	6050	3265	4660	4496.80	1.05	-15361	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2656	10.89	2.10	12	0.56	421.00	2188.00	7450	20240215	-38.46	4250	20240604	7.88	7450	-38.46	20240215	4250	7.88	20240604	7450	-38.46	20240215	4250	7.88	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
22	20241115	120750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4530	-130	5	-2.79	1228074900	273812	21.98	4555	4585	4385	6050	3265	4660	4485.10	1.05	-24333	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2624	10.76	2.07	12	0.47	421.00	2188.00	7450	20240215	-39.19	4250	20240604	6.59	7450	-39.19	20240215	4250	6.59	20240604	7450	-39.19	20240215	4250	6.59	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
23	20241115	110730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4540	-120	5	-2.58	1092316975	243614	19.56	4555	4585	4385	6050	3265	4660	4483.80	1.05	-25409	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2630	10.78	2.07	12	0.42	421.00	2188.00	7450	20240215	-39.06	4250	20240604	6.82	7450	-39.06	20240215	4250	6.82	20240604	7450	-39.06	20240215	4250	6.82	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
24	20241115	100730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4490	-170	5	-3.65	816486065	182593	14.66	4555	4585	4385	6050	3265	4660	4471.62	1.05	-20584	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2601	10.67	2.05	12	0.32	421.00	2188.00	7450	20240215	-39.73	4250	20240604	5.65	7450	-39.73	20240215	4250	5.65	20240604	7450	-39.73	20240215	4250	5.65	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
25	20241115	090712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4560	-100	5	-2.15	133854305	29403	2.36	4555	4585	4525	6050	3265	4660	4552.40	1.05	-8801	5023	4841	4668	4486	4313	4755	4400	290	1390	500	3260	5	1	57930864	2642	10.83	2.08	12	0.05	421.00	2188.00	7450	20240215	-38.79	4250	20240604	7.29	7450	-38.79	20240215	4250	7.29	20240604	7450	-38.79	20240215	4250	7.29	20240604	8.35	N	099430	500	289 억	610473	N	N	517	N	N
26	20241114	160724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4550	-240	5	-5.01	5264661555	1146002	48.66	4795	4850	4495	6220	3355	4790	4593.94	1.05	-2971	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2636	10.81	2.08	12	1.98	421.00	2188.00	7450	20240215	-38.93	4250	20240604	7.06	7450	-38.93	20240215	4250	7.06	20240604	7450	-38.93	20240215	4250	7.06	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
27	20241114	150729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4540	-250	5	-5.22	4932569785	1073211	45.57	4795	4850	4495	6220	3355	4790	4596.08	1.05	12912	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2630	10.78	2.07	12	1.85	421.00	2188.00	7450	20240215	-39.06	4250	20240604	6.82	7450	-39.06	20240215	4250	6.82	20240604	7450	-39.06	20240215	4250	6.82	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
28	20241114	140724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4635	-155	5	-3.24	4439251635	964968	40.97	4795	4850	4495	6220	3355	4790	4600.41	1.05	25190	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2685	11.01	2.12	12	1.67	421.00	2188.00	7450	20240215	-37.79	4250	20240604	9.06	7450	-37.79	20240215	4250	9.06	20240604	7450	-37.79	20240215	4250	9.06	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
29	20241114	130725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4530	-260	5	-5.43	4226775020	918492	39.00	4795	4850	4495	6220	3355	4790	4601.86	1.05	25934	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2624	10.76	2.07	12	1.59	421.00	2188.00	7450	20240215	-39.19	4250	20240604	6.59	7450	-39.19	20240215	4250	6.59	20240604	7450	-39.19	20240215	4250	6.59	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
30	20241114	120723	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4625	-165	5	-3.44	2865210675	618767	26.27	4795	4850	4530	6220	3355	4790	4630.51	1.05	-25442	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2679	10.99	2.11	12	1.07	421.00	2188.00	7450	20240215	-37.92	4250	20240604	8.82	7450	-37.92	20240215	4250	8.82	20240604	7450	-37.92	20240215	4250	8.82	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
31	20241114	110724	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4645	-145	5	-3.03	2312265835	499997	21.23	4795	4850	4530	6220	3355	4790	4624.56	1.05	-57434	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2691	11.03	2.12	12	0.86	421.00	2188.00	7450	20240215	-37.65	4250	20240604	9.29	7450	-37.65	20240215	4250	9.29	20240604	7450	-37.65	20240215	4250	9.29	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
32	20241114	100744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4580	-210	5	-4.38	345966465	73934	3.14	4795	4850	4580	6220	3355	4790	4679.38	1.05	-5621	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2653	10.88	2.09	12	0.13	421.00	2188.00	7450	20240215	-38.52	4250	20240604	7.76	7450	-38.52	20240215	4250	7.76	20240604	7450	-38.52	20240215	4250	7.76	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
33	20241114	090719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	1.05	0	5643	5216	4803	4376	3963	5010	4170	290	1430	500	3350	5	1	57930864	2775	11.38	2.19	12	0.00	421.00	2188.00	7450	20240215	-35.70	4250	20240604	12.71	7450	-35.70	20240215	4250	12.71	20240604	7450	-35.70	20240215	4250	12.71	20240604	8.39	N	099430	500	289 억	606075	N	N	0	N	N
34	20241113	160429	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4790	-480	5	-9.11	10546427350	2247671	553.21	5220	5230	4390	6850	3690	5270	4692.10	0.92	74116	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2775	11.38	2.19	12	3.88	421.00	2188.00	7450	20240215	-35.70	4250	20240604	12.71	7450	-35.70	20240215	4250	12.71	20240604	7450	-35.70	20240215	4250	12.71	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
35	20241113	150453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4530	-740	5	-14.04	8868270575	1879334	462.55	5220	5230	4420	6850	3690	5270	4718.82	0.92	78259	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2624	10.76	2.07	12	3.24	421.00	2188.00	7450	20240215	-39.19	4250	20240604	6.59	7450	-39.19	20240215	4250	6.59	20240604	7450	-39.19	20240215	4250	6.59	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
36	20241113	140452	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4645	-625	5	-11.86	7175529255	1505069	370.43	5220	5230	4475	6850	3690	5270	4767.56	0.92	46300	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2691	11.03	2.12	12	2.60	421.00	2188.00	7450	20240215	-37.65	4250	20240604	9.29	7450	-37.65	20240215	4250	9.29	20240604	7450	-37.65	20240215	4250	9.29	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
37	20241113	130448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4730	-540	5	-10.25	6566924715	1375820	338.62	5220	5230	4475	6850	3690	5270	4773.08	0.92	49691	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2740	11.24	2.16	12	2.37	421.00	2188.00	7450	20240215	-36.51	4250	20240604	11.29	7450	-36.51	20240215	4250	11.29	20240604	7450	-36.51	20240215	4250	11.29	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
38	20241113	120446	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4630	-640	5	-12.14	4902919055	1012214	249.13	5220	5230	4585	6850	3690	5270	4843.74	0.92	48190	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2682	11.00	2.12	12	1.75	421.00	2188.00	7450	20240215	-37.85	4250	20240604	8.94	7450	-37.85	20240215	4250	8.94	20240604	7450	-37.85	20240215	4250	8.94	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
39	20241113	110445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4890	-380	5	-7.21	3268057465	664376	163.52	5220	5230	4750	6850	3690	5270	4918.96	0.92	55789	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2833	11.62	2.23	12	1.15	421.00	2188.00	7450	20240215	-34.36	4250	20240604	15.06	7450	-34.36	20240215	4250	15.06	20240604	7450	-34.36	20240215	4250	15.06	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
40	20241113	100444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4880	-390	5	-7.40	1709530895	341794	84.12	5220	5230	4835	6850	3690	5270	5001.60	0.92	45559	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	5	1	57930864	2827	11.59	2.23	12	0.59	421.00	2188.00	7450	20240215	-34.50	4250	20240604	14.82	7450	-34.50	20240215	4250	14.82	20240604	7450	-34.50	20240215	4250	14.82	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
41	20241113	090437	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	-40	5	-0.76	28739750	5526	1.36	5220	5230	5180	6850	3690	5270	5200.19	0.92	3061	5803	5536	5363	5096	4923	5450	5010	290	1580	500	3680	10	1	57930864	3030	12.42	2.39	12	0.01	421.00	2188.00	7450	20240215	-29.80	4250	20240604	23.06	7450	-29.80	20240215	4250	23.06	20240604	7450	-29.80	20240215	4250	23.06	20240604	8.40	N	099430	500	289 억	532262	N	N	152	N	N
42	20241112	160700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	-320	5	-5.72	2104018000	394973	277.41	5600	5630	5190	7260	3920	5590	5327.08	0.99	-38354	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3053	12.52	2.41	12	0.68	421.00	2188.00	7450	20240215	-29.26	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	8.43	N	099430	500	289 억	570659	N	N	152	N	N
43	20241112	150703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5250	-340	5	-6.08	1850978800	346662	243.48	5600	5630	5190	7260	3920	5590	5339.40	0.99	-34083	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3041	12.47	2.40	12	0.60	421.00	2188.00	7450	20240215	-29.53	4250	20240604	23.53	7450	-29.53	20240215	4250	23.53	20240604	7450	-29.53	20240215	4250	23.53	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
44	20241112	140711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-290	5	-5.19	1416588650	263703	185.21	5600	5630	5260	7260	3920	5590	5371.88	0.99	-34156	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3070	12.59	2.42	12	0.46	421.00	2188.00	7450	20240215	-28.86	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
45	20241112	130708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5310	-280	5	-5.01	1243978860	231100	162.32	5600	5630	5290	7260	3920	5590	5382.82	0.99	-26187	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3076	12.61	2.43	12	0.40	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
46	20241112	120706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-220	5	-3.94	979639040	181337	127.36	5600	5630	5330	7260	3920	5590	5402.27	0.99	-22249	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3111	12.76	2.45	12	0.31	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
47	20241112	110705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	-190	5	-3.40	786217420	145264	102.03	5600	5630	5340	7260	3920	5590	5412.29	0.99	-29514	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3128	12.83	2.47	12	0.25	421.00	2188.00	7450	20240215	-27.52	4250	20240604	27.06	7450	-27.52	20240215	4250	27.06	20240604	7450	-27.52	20240215	4250	27.06	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
48	20241112	100704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5430	-160	5	-2.86	540946510	99716	70.04	5600	5630	5350	7260	3920	5590	5424.81	0.99	-28561	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3146	12.90	2.48	12	0.17	421.00	2188.00	7450	20240215	-27.11	4250	20240604	27.76	7450	-27.11	20240215	4250	27.76	20240604	7450	-27.11	20240215	4250	27.76	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
49	20241112	090702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5500	-90	5	-1.61	36185950	6513	4.57	5600	5630	5480	7260	3920	5590	5555.75	0.99	-3911	5736	5662	5576	5502	5416	5620	5460	290	1670	500	3910	10	1	57930864	3186	13.06	2.51	12	0.01	421.00	2188.00	7450	20240215	-26.17	4250	20240604	29.41	7450	-26.17	20240215	4250	29.41	20240604	7450	-26.17	20240215	4250	29.41	20240604	8.43	N	099430	500	289 억	570659	N	N	623	N	N
50	20241111	160658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-90	5	-1.58	791831280	142371	55.45	5610	5650	5490	7380	3980	5680	5561.42	1.01	-10125	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3238	13.28	2.55	12	0.25	421.00	2188.00	7450	20240215	-24.97	4250	20240604	31.53	7450	-24.97	20240215	4250	31.53	20240604	7450	-24.97	20240215	4250	31.53	20240604	8.46	N	099430	500	289 억	583933	N	N	623	N	N
51	20241111	150718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-140	5	-2.46	653703830	117544	45.78	5610	5650	5500	7380	3980	5680	5561.17	1.01	-3922	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3209	13.16	2.53	12	0.20	421.00	2188.00	7450	20240215	-25.64	4250	20240604	30.35	7450	-25.64	20240215	4250	30.35	20240604	7450	-25.64	20240215	4250	30.35	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
52	20241111	140709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-110	5	-1.94	591899320	106337	41.41	5610	5650	5500	7380	3980	5680	5566.07	1.01	-3915	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3227	13.23	2.55	12	0.18	421.00	2188.00	7450	20240215	-25.23	4250	20240604	31.06	7450	-25.23	20240215	4250	31.06	20240604	7450	-25.23	20240215	4250	31.06	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
53	20241111	130706	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-110	5	-1.94	445304880	79850	31.10	5610	5650	5530	7380	3980	5680	5576.53	1.01	514	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3227	13.23	2.55	12	0.14	421.00	2188.00	7450	20240215	-25.23	4250	20240604	31.06	7450	-25.23	20240215	4250	31.06	20240604	7450	-25.23	20240215	4250	31.06	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
54	20241111	120704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-110	5	-1.94	417419700	74840	29.15	5610	5650	5530	7380	3980	5680	5577.25	1.01	2745	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3227	13.23	2.55	12	0.13	421.00	2188.00	7450	20240215	-25.23	4250	20240604	31.06	7450	-25.23	20240215	4250	31.06	20240604	7450	-25.23	20240215	4250	31.06	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
55	20241111	110701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-110	5	-1.94	363562620	65193	25.39	5610	5650	5530	7380	3980	5680	5576.43	1.01	2244	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3227	13.23	2.55	12	0.11	421.00	2188.00	7450	20240215	-25.23	4250	20240604	31.06	7450	-25.23	20240215	4250	31.06	20240604	7450	-25.23	20240215	4250	31.06	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
56	20241111	100659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-80	5	-1.41	272239920	48883	19.04	5610	5650	5530	7380	3980	5680	5568.81	1.01	875	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3244	13.30	2.56	12	0.08	421.00	2188.00	7450	20240215	-24.83	4250	20240604	31.76	7450	-24.83	20240215	4250	31.76	20240604	7450	-24.83	20240215	4250	31.76	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
57	20241111	090656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-90	5	-1.58	79934680	14260	5.55	5610	5650	5590	7380	3980	5680	5604.57	1.01	2685	5973	5826	5723	5576	5473	5900	5650	290	1700	500	3970	10	1	57930864	3238	13.28	2.55	12	0.02	421.00	2188.00	7450	20240215	-24.97	4250	20240604	31.53	7450	-24.97	20240215	4250	31.53	20240604	7450	-24.97	20240215	4250	31.53	20240604	8.46	N	099430	500	289 억	583933	N	N	362	N	N
58	20241108	160653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	20	2	0.35	1464192690	254874	146.99	5660	5870	5620	7350	3970	5660	5745.72	1.02	-3842	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3290	13.49	2.60	12	0.44	421.00	2188.00	7450	20240215	-23.76	4250	20240604	33.65	7450	-23.76	20240215	4250	33.65	20240604	7450	-23.76	20240215	4250	33.65	20240604	8.48	N	099430	500	289 억	588802	N	N	362	N	N
59	20241108	150700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	10	2	0.18	1336199340	232337	133.99	5660	5870	5620	7350	3970	5660	5751.77	1.02	-2157	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3285	13.47	2.59	12	0.40	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
60	20241108	140657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	10	2	0.18	1183272360	205275	118.39	5660	5870	5650	7350	3970	5660	5765.16	1.02	1855	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3285	13.47	2.59	12	0.35	421.00	2188.00	7450	20240215	-23.89	4250	20240604	33.41	7450	-23.89	20240215	4250	33.41	20240604	7450	-23.89	20240215	4250	33.41	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
61	20241108	130700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	30	2	0.53	1098540240	190327	109.77	5660	5870	5660	7350	3970	5660	5772.82	1.02	5111	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3296	13.52	2.60	12	0.33	421.00	2188.00	7450	20240215	-23.62	4250	20240604	33.88	7450	-23.62	20240215	4250	33.88	20240604	7450	-23.62	20240215	4250	33.88	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
62	20241108	120659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	50	2	0.88	960988250	166285	95.90	5660	5870	5660	7350	3970	5660	5780.34	1.02	5499	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3308	13.56	2.61	12	0.29	421.00	2188.00	7450	20240215	-23.36	4250	20240604	34.35	7450	-23.36	20240215	4250	34.35	20240604	7450	-23.36	20240215	4250	34.35	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
63	20241108	110658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	90	2	1.59	919264830	159016	91.71	5660	5870	5660	7350	3970	5660	5782.20	1.02	7198	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3331	13.66	2.63	12	0.27	421.00	2188.00	7450	20240215	-22.82	4250	20240604	35.29	7450	-22.82	20240215	4250	35.29	20240604	7450	-22.82	20240215	4250	35.29	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
64	20241108	100709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	70	2	1.24	818630050	141470	81.59	5660	5870	5660	7350	3970	5660	5788.06	1.02	4071	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3319	13.61	2.62	12	0.24	421.00	2188.00	7450	20240215	-23.09	4250	20240604	34.82	7450	-23.09	20240215	4250	34.82	20240604	7450	-23.09	20240215	4250	34.82	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
65	20241108	090652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	60	2	1.06	80184980	14104	8.13	5660	5720	5660	7350	3970	5660	5688.54	1.02	-120	5866	5762	5596	5492	5326	5815	5545	290	1690	500	3960	10	1	57930864	3314	13.59	2.61	12	0.02	421.00	2188.00	7450	20240215	-23.22	4250	20240604	34.59	7450	-23.22	20240215	4250	34.59	20240604	7450	-23.22	20240215	4250	34.59	20240604	8.48	N	099430	500	289 억	588802	N	N	250	N	N
66	20241107	160654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	50	2	0.89	952522910	172124	63.26	5650	5700	5430	7290	3930	5610	5533.85	1.08	-35833	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3279	13.44	2.59	12	0.30	421.00	2188.00	7450	20240215	-24.03	4250	20240604	33.18	7450	-24.03	20240215	4250	33.18	20240604	7450	-24.03	20240215	4250	33.18	20240604	8.45	N	099430	500	289 억	624089	N	N	250	N	N
67	20241107	150656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	40	2	0.71	851429830	154160	56.66	5650	5700	5430	7290	3930	5610	5522.91	1.08	-26270	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3273	13.42	2.58	12	0.27	421.00	2188.00	7450	20240215	-24.16	4250	20240604	32.94	7450	-24.16	20240215	4250	32.94	20240604	7450	-24.16	20240215	4250	32.94	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
68	20241107	140658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5500	-110	5	-1.96	625589680	113392	41.67	5650	5700	5430	7290	3930	5610	5516.89	1.08	-23608	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3186	13.06	2.51	12	0.20	421.00	2188.00	7450	20240215	-26.17	4250	20240604	29.41	7450	-26.17	20240215	4250	29.41	20240604	7450	-26.17	20240215	4250	29.41	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
69	20241107	130659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-90	5	-1.60	576621620	104485	38.40	5650	5700	5430	7290	3930	5610	5518.53	1.08	-19652	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3198	13.11	2.52	12	0.18	421.00	2188.00	7450	20240215	-25.91	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	7450	-25.91	20240215	4250	29.88	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
70	20241107	120656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5510	-100	5	-1.78	508074350	92060	33.83	5650	5700	5430	7290	3930	5610	5518.75	1.08	-15525	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3192	13.09	2.52	12	0.16	421.00	2188.00	7450	20240215	-26.04	4250	20240604	29.65	7450	-26.04	20240215	4250	29.65	20240604	7450	-26.04	20240215	4250	29.65	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
71	20241107	110654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5490	-120	5	-2.14	459740120	83259	30.60	5650	5700	5430	7290	3930	5610	5521.59	1.08	-13813	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3180	13.04	2.51	12	0.14	421.00	2188.00	7450	20240215	-26.31	4250	20240604	29.18	7450	-26.31	20240215	4250	29.18	20240604	7450	-26.31	20240215	4250	29.18	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
72	20241107	100655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-60	5	-1.07	316736220	57074	20.98	5650	5700	5470	7290	3930	5610	5549.36	1.08	-9276	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3215	13.18	2.54	12	0.10	421.00	2188.00	7450	20240215	-25.50	4250	20240604	30.59	7450	-25.50	20240215	4250	30.59	20240604	7450	-25.50	20240215	4250	30.59	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
73	20241107	090654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	-50	5	-0.89	84544640	15043	5.53	5650	5700	5480	7290	3930	5610	5620.34	1.08	-8451	5890	5750	5610	5470	5330	5820	5540	290	1680	500	3920	10	1	57930864	3221	13.21	2.54	12	0.03	421.00	2188.00	7450	20240215	-25.37	4250	20240604	30.82	7450	-25.37	20240215	4250	30.82	20240604	7450	-25.37	20240215	4250	30.82	20240604	8.45	N	099430	500	289 억	624089	N	N	252	N	N
74	20241106	160659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	90	2	1.63	1533401810	271304	156.92	5530	5750	5470	7170	3870	5520	5652.00	1.07	5086	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3250	13.33	2.56	12	0.47	421.00	2188.00	7450	20240215	-24.70	4250	20240604	32.00	7450	-24.70	20240215	4250	32.00	20240604	7450	-24.70	20240215	4250	32.00	20240604	8.42	N	099430	500	289 억	621336	N	N	252	N	N
75	20241106	150719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	130	2	2.36	1495268150	264512	152.99	5530	5750	5470	7170	3870	5520	5652.93	1.07	4450	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3273	13.42	2.58	12	0.46	421.00	2188.00	7450	20240215	-24.16	4250	20240604	32.94	7450	-24.16	20240215	4250	32.94	20240604	7450	-24.16	20240215	4250	32.94	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
76	20241106	140713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	130	2	2.36	1381586840	244341	141.33	5530	5750	5470	7170	3870	5520	5654.34	1.07	5282	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3273	13.42	2.58	12	0.42	421.00	2188.00	7450	20240215	-24.16	4250	20240604	32.94	7450	-24.16	20240215	4250	32.94	20240604	7450	-24.16	20240215	4250	32.94	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
77	20241106	130722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	140	2	2.54	1218292990	215383	124.58	5530	5750	5470	7170	3870	5520	5656.40	1.07	5077	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3279	13.44	2.59	12	0.37	421.00	2188.00	7450	20240215	-24.03	4250	20240604	33.18	7450	-24.03	20240215	4250	33.18	20240604	7450	-24.03	20240215	4250	33.18	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
78	20241106	120658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	140	2	2.54	947908330	167162	96.69	5530	5750	5470	7170	3870	5520	5670.60	1.07	6975	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3279	13.44	2.59	12	0.29	421.00	2188.00	7450	20240215	-24.03	4250	20240604	33.18	7450	-24.03	20240215	4250	33.18	20240604	7450	-24.03	20240215	4250	33.18	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
79	20241106	110703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	190	2	3.44	795888600	140323	81.16	5530	5750	5470	7170	3870	5520	5671.83	1.07	3652	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3308	13.56	2.61	12	0.24	421.00	2188.00	7450	20240215	-23.36	4250	20240604	34.35	7450	-23.36	20240215	4250	34.35	20240604	7450	-23.36	20240215	4250	34.35	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
80	20241106	100707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	180	2	3.26	597037570	105533	61.04	5530	5740	5470	7170	3870	5520	5657.35	1.07	8632	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3302	13.54	2.61	12	0.18	421.00	2188.00	7450	20240215	-23.49	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	7450	-23.49	20240215	4250	34.12	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
81	20241106	090701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	20	2	0.36	48506790	8753	5.06	5530	5580	5500	7170	3870	5520	5541.73	1.07	-2380	5686	5602	5476	5392	5266	5645	5435	290	1650	500	3860	10	1	57930864	3209	13.16	2.53	12	0.02	421.00	2188.00	7450	20240215	-25.64	4250	20240604	30.35	7450	-25.64	20240215	4250	30.35	20240604	7450	-25.64	20240215	4250	30.35	20240604	8.42	N	099430	500	289 억	621336	N	N	14	N	N
82	20241105	160642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	130	2	2.41	944408750	172565	177.16	5420	5560	5350	7000	3780	5390	5472.74	1.09	-8564	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3198	13.11	2.52	12	0.30	421.00	2188.00	7450	20240215	-25.91	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	7450	-25.91	20240215	4250	29.88	20240604	8.43	N	099430	500	289 억	630285	N	N	14	N	N
83	20241105	150654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	80	2	1.48	878558560	160609	164.88	5420	5560	5350	7000	3780	5390	5470.17	1.09	-5684	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3169	12.99	2.50	12	0.28	421.00	2188.00	7450	20240215	-26.58	4250	20240604	28.71	7450	-26.58	20240215	4250	28.71	20240604	7450	-26.58	20240215	4250	28.71	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
84	20241105	140651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	170	2	3.15	793556720	145118	148.98	5420	5560	5350	7000	3780	5390	5468.35	1.09	-4398	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3221	13.21	2.54	12	0.25	421.00	2188.00	7450	20240215	-25.37	4250	20240604	30.82	7450	-25.37	20240215	4250	30.82	20240604	7450	-25.37	20240215	4250	30.82	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
85	20241105	130654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	130	2	2.41	623706310	114342	117.38	5420	5550	5350	7000	3780	5390	5454.74	1.09	-10063	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3198	13.11	2.52	12	0.20	421.00	2188.00	7450	20240215	-25.91	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	7450	-25.91	20240215	4250	29.88	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
86	20241105	120649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	70	2	1.30	374779530	69097	70.93	5420	5490	5350	7000	3780	5390	5423.96	1.09	-7037	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3163	12.97	2.50	12	0.12	421.00	2188.00	7450	20240215	-26.71	4250	20240604	28.47	7450	-26.71	20240215	4250	28.47	20240604	7450	-26.71	20240215	4250	28.47	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
87	20241105	110640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5420	30	2	0.56	284744700	52576	53.97	5420	5490	5350	7000	3780	5390	5415.87	1.09	-5495	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3140	12.87	2.48	12	0.09	421.00	2188.00	7450	20240215	-27.25	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	7450	-27.25	20240215	4250	27.53	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
88	20241105	100648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	0	3	0.00	225892740	41681	42.79	5420	5490	5350	7000	3780	5390	5419.56	1.09	-5603	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3122	12.80	2.46	12	0.07	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
89	20241105	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-30	5	-0.56	57023220	10558	10.84	5420	5420	5350	7000	3780	5390	5400.95	1.09	-4655	5516	5452	5386	5322	5256	5420	5290	290	1610	500	3770	10	1	57930864	3105	12.73	2.45	12	0.02	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.43	N	099430	500	289 억	630285	N	N	220	N	N
90	20241104	160642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-30	5	-0.55	514232920	95764	49.98	5410	5450	5320	7040	3800	5420	5369.67	1.13	-26254	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3122	12.80	2.46	12	0.17	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	8.43	N	099430	500	289 억	655897	N	N	220	N	N
91	20241104	150653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-50	5	-0.92	446857250	83206	43.42	5410	5450	5320	7040	3800	5420	5370.49	1.13	-19978	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3111	12.76	2.45	12	0.14	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
92	20241104	140643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-60	5	-1.11	415724860	77408	40.40	5410	5450	5320	7040	3800	5420	5370.57	1.13	-19036	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3105	12.73	2.45	12	0.13	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
93	20241104	130636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-50	5	-0.92	370645520	69008	36.01	5410	5450	5320	7040	3800	5420	5371.05	1.13	-16309	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3111	12.76	2.45	12	0.12	421.00	2188.00	7450	20240215	-27.92	4250	20240604	26.35	7450	-27.92	20240215	4250	26.35	20240604	7450	-27.92	20240215	4250	26.35	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
94	20241104	120633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5380	-40	5	-0.74	287089880	53452	27.90	5410	5450	5320	7040	3800	5420	5370.98	1.13	-10284	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3117	12.78	2.46	12	0.09	421.00	2188.00	7450	20240215	-27.79	4250	20240604	26.59	7450	-27.79	20240215	4250	26.59	20240604	7450	-27.79	20240215	4250	26.59	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
95	20241104	110629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-30	5	-0.55	229052120	42690	22.28	5410	5450	5320	7040	3800	5420	5365.47	1.13	-6005	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3122	12.80	2.46	12	0.07	421.00	2188.00	7450	20240215	-27.65	4250	20240604	26.82	7450	-27.65	20240215	4250	26.82	20240604	7450	-27.65	20240215	4250	26.82	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
96	20241104	100622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5420	0	3	0.00	162894740	30421	15.88	5410	5450	5320	7040	3800	5420	5354.68	1.13	-5650	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3140	12.87	2.48	12	0.05	421.00	2188.00	7450	20240215	-27.25	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	7450	-27.25	20240215	4250	27.53	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
97	20241104	090631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	-70	5	-1.29	29738680	5542	2.89	5410	5450	5350	7040	3800	5420	5366.06	1.13	-688	5640	5530	5380	5270	5120	5585	5325	290	1620	500	3790	10	1	57930864	3099	12.71	2.45	12	0.01	421.00	2188.00	7450	20240215	-28.19	4250	20240604	25.88	7450	-28.19	20240215	4250	25.88	20240604	7450	-28.19	20240215	4250	25.88	20240604	8.43	N	099430	500	289 억	655897	N	N	2287	N	N
98	20241101	160609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5420	90	2	1.69	1014350180	188634	104.50	5260	5490	5230	6920	3740	5330	5377.34	1.12	8982	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3140	12.87	2.48	12	0.33	421.00	2188.00	7450	20240215	-27.25	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	7450	-27.25	20240215	4250	27.53	20240604	8.44	N	099430	500	289 억	647383	N	N	2287	N	N
99	20241101	150623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5420	90	2	1.69	816693340	151982	84.19	5260	5490	5230	6920	3740	5330	5373.62	1.12	1545	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3140	12.87	2.48	12	0.26	421.00	2188.00	7450	20240215	-27.25	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	7450	-27.25	20240215	4250	27.53	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N
100	20241101	140606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	10	2	0.19	482484360	90280	50.01	5260	5440	5230	6920	3740	5330	5344.31	1.12	4132	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3094	12.68	2.44	12	0.16	421.00	2188.00	7450	20240215	-28.32	4250	20240604	25.65	7450	-28.32	20240215	4250	25.65	20240604	7450	-28.32	20240215	4250	25.65	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N
101	20241101	130718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	30	2	0.56	434128440	81207	44.99	5260	5440	5230	6920	3740	5330	5345.95	1.12	5117	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3105	12.73	2.45	12	0.14	421.00	2188.00	7450	20240215	-28.05	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N
102	20241101	120719	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5380	50	2	0.94	250920920	47262	26.18	5260	5380	5230	6920	3740	5330	5309.15	1.12	1859	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3117	12.78	2.46	12	0.08	421.00	2188.00	7450	20240215	-27.79	4250	20240604	26.59	7450	-27.79	20240215	4250	26.59	20240604	7450	-27.79	20240215	4250	26.59	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N
103	20241101	110716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5310	-20	5	-0.38	162921840	30807	17.07	5260	5350	5230	6920	3740	5330	5288.47	1.12	-4520	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3076	12.61	2.43	12	0.05	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N
104	20241101	100718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5310	-20	5	-0.38	111230060	21059	11.67	5260	5330	5230	6920	3740	5330	5281.83	1.12	-3459	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3076	12.61	2.43	12	0.04	421.00	2188.00	7450	20240215	-28.72	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N
105	20241101	090715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	-70	5	-1.31	12551000	2393	1.33	5260	5290	5230	6920	3740	5330	5244.88	1.12	324	5510	5420	5300	5210	5090	5465	5255	290	1590	500	3730	10	1	57930864	3047	12.49	2.40	12	0.00	421.00	2188.00	7450	20240215	-29.40	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	8.44	N	099430	500	289 억	647383	N	N	1818	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History