KissMeData/099430/price/prices-20240601.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

61 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	160758	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	100	2	1.82	3327460210	603878	38.99	5530	5600	5400	7120	3840	5480	5510.14	1.17	-1712	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3233	13.25	2.55	12	1.04	421.00	2188.00	9090	20230816	-38.61	4250	20240604	31.29	7450	-25.10	20240215	4250	31.29	20240604	9090	-38.61	20230816	4250	31.29	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
3	20240628	150810	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	80	2	1.46	3071921550	557907	36.02	5530	5600	5400	7120	3840	5480	5506.15	1.17	-1669	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3221	13.21	2.54	12	0.96	421.00	2188.00	9090	20230816	-38.83	4250	20240604	30.82	7450	-25.37	20240215	4250	30.82	20240604	9090	-38.83	20230816	4250	30.82	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
4	20240628	140809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-20	5	-0.36	2121246200	386071	24.93	5530	5600	5400	7120	3840	5480	5494.45	1.17	-10877	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3163	12.97	2.50	12	0.67	421.00	2188.00	9090	20230816	-39.93	4250	20240604	28.47	7450	-26.71	20240215	4250	28.47	20240604	9090	-39.93	20230816	4250	28.47	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
5	20240628	130808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-30	5	-0.55	1953637380	355260	22.94	5530	5600	5400	7120	3840	5480	5499.18	1.17	247	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3157	12.95	2.49	12	0.61	421.00	2188.00	9090	20230816	-40.04	4250	20240604	28.24	7450	-26.85	20240215	4250	28.24	20240604	9090	-40.04	20230816	4250	28.24	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
6	20240628	120808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-30	5	-0.55	1754400920	318515	20.57	5530	5600	5430	7120	3840	5480	5508.06	1.17	16288	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3157	12.95	2.49	12	0.55	421.00	2188.00	9090	20230816	-40.04	4250	20240604	28.24	7450	-26.85	20240215	4250	28.24	20240604	9090	-40.04	20230816	4250	28.24	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
7	20240628	110755	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	40	2	0.73	1386107180	251208	16.22	5530	5600	5430	7120	3840	5480	5517.77	1.17	24535	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3198	13.11	2.52	12	0.43	421.00	2188.00	9090	20230816	-39.27	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	9090	-39.27	20230816	4250	29.88	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
8	20240628	100751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5500	20	2	0.36	982023290	178214	11.51	5530	5600	5430	7120	3840	5480	5510.36	1.17	28005	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3186	13.06	2.51	12	0.31	421.00	2188.00	9090	20230816	-39.49	4250	20240604	29.41	7450	-26.17	20240215	4250	29.41	20240604	9090	-39.49	20230816	4250	29.41	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
9	20240628	090753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	30	2	0.55	283531930	51935	3.35	5530	5530	5430	7120	3840	5480	5459.36	1.17	1958	5973	5726	5563	5316	5153	5645	5235	290	1640	500	4270	10	1	57930864	3192	13.09	2.52	12	0.09	421.00	2188.00	9090	20230816	-39.38	4250	20240604	29.65	7450	-26.04	20240215	4250	29.65	20240604	9090	-39.38	20230816	4250	29.65	20240604	8.65	N	099430	500	289 억	676609	N	N	268	N	N
10	20240627	160747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-40	5	-0.72	8636436370	1542295	165.65	5780	5810	5400	7170	3870	5520	5599.80	1.54	-217317	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3175	13.02	2.50	12	2.66	421.00	2188.00	9090	20230816	-39.71	4250	20240604	28.94	7450	-26.44	20240215	4250	28.94	20240604	9090	-39.71	20230816	4250	28.94	20240604	8.61	N	099430	500	289 억	890654	N	N	268	N	N
11	20240627	150754	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-40	5	-0.72	8345624730	1489231	159.95	5780	5810	5400	7170	3870	5520	5603.98	1.54	-218914	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3175	13.02	2.50	12	2.57	421.00	2188.00	9090	20230816	-39.71	4250	20240604	28.94	7450	-26.44	20240215	4250	28.94	20240604	9090	-39.71	20230816	4250	28.94	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
12	20240627	140751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	10	2	0.18	7835114490	1396330	149.97	5780	5810	5400	7170	3870	5520	5611.22	1.54	-206977	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3204	13.14	2.53	12	2.41	421.00	2188.00	9090	20230816	-39.16	4250	20240604	30.12	7450	-25.77	20240215	4250	30.12	20240604	9090	-39.16	20230816	4250	30.12	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
13	20240627	130750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-30	5	-0.54	7664380990	1365366	146.65	5780	5810	5400	7170	3870	5520	5613.43	1.54	-207594	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3180	13.04	2.51	12	2.36	421.00	2188.00	9090	20230816	-39.60	4250	20240604	29.18	7450	-26.31	20240215	4250	29.18	20240604	9090	-39.60	20230816	4250	29.18	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
14	20240627	120753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-40	5	-0.72	7552627780	1345008	144.46	5780	5810	5400	7170	3870	5520	5615.30	1.54	-209947	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3175	13.02	2.50	12	2.32	421.00	2188.00	9090	20230816	-39.71	4250	20240604	28.94	7450	-26.44	20240215	4250	28.94	20240604	9090	-39.71	20230816	4250	28.94	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
15	20240627	110753	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-10	5	-0.18	7123357740	1266240	136.00	5780	5810	5410	7170	3870	5520	5625.60	1.54	-202795	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3192	13.09	2.52	12	2.19	421.00	2188.00	9090	20230816	-39.38	4250	20240604	29.65	7450	-26.04	20240215	4250	29.65	20240604	9090	-39.38	20230816	4250	29.65	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
16	20240627	100752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-50	5	-0.91	6670389680	1184268	127.19	5780	5810	5410	7170	3870	5520	5632.50	1.54	-184045	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3169	12.99	2.50	12	2.04	421.00	2188.00	9090	20230816	-39.82	4250	20240604	28.71	7450	-26.58	20240215	4250	28.71	20240604	9090	-39.82	20230816	4250	28.71	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
17	20240627	090751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	100	2	1.81	3594968400	630746	67.74	5780	5810	5570	7170	3870	5520	5699.55	1.54	-166434	5773	5646	5423	5296	5073	5710	5360	290	1650	500	4300	10	1	57930864	3256	13.35	2.57	12	1.09	421.00	2188.00	9090	20230816	-38.17	4250	20240604	32.24	7450	-24.56	20240215	4250	32.24	20240604	9090	-38.17	20230816	4250	32.24	20240604	8.61	N	099430	500	289 억	890654	N	N	692	N	N
18	20240626	160749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	220	2	4.15	4957622820	919558	86.31	5300	5550	5200	6890	3710	5300	5390.34	1.58	-27674	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3198	13.11	2.52	12	1.59	421.00	2188.00	9090	20230816	-39.27	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	9090	-39.27	20230816	4250	29.88	20240604	8.61	N	099430	500	289 억	917431	N	N	692	N	N
19	20240626	150752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	170	2	3.21	3946107230	736462	69.12	5300	5550	5200	6890	3710	5300	5358.20	1.58	-11802	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3169	12.99	2.50	12	1.27	421.00	2188.00	9090	20230816	-39.82	4250	20240604	28.71	7450	-26.58	20240215	4250	28.71	20240604	9090	-39.82	20230816	4250	28.71	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
20	20240626	140749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-10	5	-0.19	1539304140	293032	27.50	5300	5330	5200	6890	3710	5300	5253.02	1.58	-30006	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3065	12.57	2.42	12	0.51	421.00	2188.00	9090	20230816	-41.80	4250	20240604	24.47	7450	-28.99	20240215	4250	24.47	20240604	9090	-41.80	20230816	4250	24.47	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
21	20240626	130751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-30	5	-0.57	990502140	188344	17.68	5300	5330	5200	6890	3710	5300	5259.01	1.58	-15680	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3053	12.52	2.41	12	0.33	421.00	2188.00	9090	20230816	-42.02	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	9090	-42.02	20230816	4250	24.00	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
22	20240626	120750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	-60	5	-1.13	905297980	172041	16.15	5300	5330	5220	6890	3710	5300	5262.11	1.58	-14645	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3036	12.45	2.39	12	0.30	421.00	2188.00	9090	20230816	-42.35	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	9090	-42.35	20230816	4250	23.29	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
23	20240626	110751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-70	5	-1.32	836379850	158890	14.91	5300	5330	5220	6890	3710	5300	5263.89	1.58	-6298	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3030	12.42	2.39	12	0.27	421.00	2188.00	9090	20230816	-42.46	4250	20240604	23.06	7450	-29.80	20240215	4250	23.06	20240604	9090	-42.46	20230816	4250	23.06	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
24	20240626	100749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	0	3	0.00	587800150	111461	10.46	5300	5330	5230	6890	3710	5300	5273.59	1.58	-15112	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3070	12.59	2.42	12	0.19	421.00	2188.00	9090	20230816	-41.69	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	9090	-41.69	20230816	4250	24.71	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
25	20240626	090751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-20	5	-0.38	61139250	11597	1.09	5300	5300	5230	6890	3710	5300	5271.99	1.58	565	5586	5442	5226	5082	4866	5515	5155	290	1590	500	4130	10	1	57930864	3059	12.54	2.41	12	0.02	421.00	2188.00	9090	20230816	-41.91	4250	20240604	24.24	7450	-29.13	20240215	4250	24.24	20240604	9090	-41.91	20230816	4250	24.24	20240604	8.61	N	099430	500	289 억	917431	N	N	1413	N	N
26	20240625	160749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	250	2	4.95	5584398580	1061071	225.68	5050	5370	5010	6560	3540	5050	5262.91	1.13	267079	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	3070	12.59	2.42	12	1.83	421.00	2188.00	9090	20230816	-41.69	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	9090	-41.69	20230816	4250	24.71	20240604	8.60	N	099430	500	289 억	654564	N	N	1413	N	N
27	20240625	150745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	280	2	5.54	5223409090	993050	211.21	5050	5370	5010	6560	3540	5050	5260.00	1.13	257038	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	3088	12.66	2.44	12	1.71	421.00	2188.00	9090	20230816	-41.36	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	9090	-41.36	20230816	4250	25.41	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
28	20240625	140749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	270	2	5.35	4593677020	874936	186.09	5050	5370	5010	6560	3540	5050	5250.33	1.13	275574	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	3082	12.64	2.43	12	1.51	421.00	2188.00	9090	20230816	-41.47	4250	20240604	25.18	7450	-28.59	20240215	4250	25.18	20240604	9090	-41.47	20230816	4250	25.18	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
29	20240625	130750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	240	2	4.75	3852063390	735738	156.48	5050	5330	5010	6560	3540	5050	5235.68	1.13	212763	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	3065	12.57	2.42	12	1.27	421.00	2188.00	9090	20230816	-41.80	4250	20240604	24.47	7450	-28.99	20240215	4250	24.47	20240604	9090	-41.80	20230816	4250	24.47	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
30	20240625	120752	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	230	2	4.55	3173818330	607904	129.30	5050	5330	5010	6560	3540	5050	5220.96	1.13	167668	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	3059	12.54	2.41	12	1.05	421.00	2188.00	9090	20230816	-41.91	4250	20240604	24.24	7450	-29.13	20240215	4250	24.24	20240604	9090	-41.91	20230816	4250	24.24	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
31	20240625	110751	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	250	2	4.95	2612031920	501662	106.70	5050	5330	5010	6560	3540	5050	5206.80	1.13	126720	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	3070	12.59	2.42	12	0.87	421.00	2188.00	9090	20230816	-41.69	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	9090	-41.69	20230816	4250	24.71	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
32	20240625	100749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	70	2	1.39	534256640	104798	22.29	5050	5190	5010	6560	3540	5050	5098.03	1.13	-14420	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	2966	12.16	2.34	12	0.18	421.00	2188.00	9090	20230816	-43.67	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	9090	-43.67	20230816	4250	20.47	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
33	20240625	090750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	20	2	0.40	25090550	4962	1.06	5050	5070	5020	6560	3540	5050	5056.74	1.13	-1402	5220	5135	5005	4920	4790	5070	4855	290	1510	500	3930	10	1	57930864	2937	12.04	2.32	12	0.01	421.00	2188.00	9090	20230816	-44.22	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	9090	-44.22	20230816	4250	19.29	20240604	8.60	N	099430	500	289 억	654564	N	N	960	N	N
34	20240624	160746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-30	5	-0.59	2326917800	467581	204.26	5060	5090	4875	6600	3560	5080	4976.49	1.15	-9135	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	10	1	57930864	2926	12.00	2.31	12	0.81	421.00	2188.00	9090	20230816	-44.44	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	9090	-44.44	20230816	4250	18.82	20240604	8.51	N	099430	500	289 억	664084	N	N	960	N	N
35	20240624	150747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-20	5	-0.39	2186467900	439870	192.15	5060	5080	4875	6600	3560	5080	4970.71	1.15	-1038	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	10	1	57930864	2931	12.02	2.31	12	0.76	421.00	2188.00	9090	20230816	-44.33	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	9090	-44.33	20230816	4250	19.06	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
36	20240624	140748	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4945	-135	5	-2.66	1412772985	285344	124.65	5060	5060	4875	6600	3560	5080	4951.12	1.15	-40752	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	5	1	57930864	2865	11.75	2.26	12	0.49	421.00	2188.00	9090	20230816	-45.60	4250	20240604	16.35	7450	-33.62	20240215	4250	16.35	20240604	9090	-45.60	20230816	4250	16.35	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
37	20240624	130745	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4930	-150	5	-2.95	1225727210	247456	108.10	5060	5060	4875	6600	3560	5080	4953.31	1.15	-32823	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	5	1	57930864	2856	11.71	2.25	12	0.43	421.00	2188.00	9090	20230816	-45.76	4250	20240604	16.00	7450	-33.83	20240215	4250	16.00	20240604	9090	-45.76	20230816	4250	16.00	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
38	20240624	120747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4950	-130	5	-2.56	1179280745	238030	103.98	5060	5060	4875	6600	3560	5080	4954.34	1.15	-32346	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	5	1	57930864	2868	11.76	2.26	12	0.41	421.00	2188.00	9090	20230816	-45.54	4250	20240604	16.47	7450	-33.56	20240215	4250	16.47	20240604	9090	-45.54	20230816	4250	16.47	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
39	20240624	110749	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	-170	5	-3.35	1078348505	217535	95.03	5060	5060	4875	6600	3560	5080	4957.13	1.15	-36086	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	5	1	57930864	2844	11.66	2.24	12	0.38	421.00	2188.00	9090	20230816	-45.98	4250	20240604	15.53	7450	-34.09	20240215	4250	15.53	20240604	9090	-45.98	20230816	4250	15.53	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
40	20240624	100746	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4960	-120	5	-2.36	619184205	124138	54.23	5060	5060	4910	6600	3560	5080	4987.87	1.15	-37699	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	5	1	57930864	2873	11.78	2.27	12	0.21	421.00	2188.00	9090	20230816	-45.43	4250	20240604	16.71	7450	-33.42	20240215	4250	16.71	20240604	9090	-45.43	20230816	4250	16.71	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
41	20240624	090747	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5010	-70	5	-1.38	171678070	34189	14.94	5060	5060	5000	6600	3560	5080	5021.44	1.15	-7319	5173	5126	5053	5006	4933	5150	5030	290	1520	500	3960	10	1	57930864	2902	11.90	2.29	12	0.06	421.00	2188.00	9090	20230816	-44.88	4250	20240604	17.88	7450	-32.75	20240215	4250	17.88	20240604	9090	-44.88	20230816	4250	17.88	20240604	8.51	N	099430	500	289 억	664084	N	N	4776	N	N
42	20240621	160721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	50	2	0.99	1137681425	225940	73.56	5030	5100	4980	6530	3530	5030	5035.23	1.13	11100	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2943	12.07	2.32	12	0.39	421.00	2188.00	9090	20230816	-44.11	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	9090	-44.11	20230816	4250	19.53	20240604	8.33	N	099430	500	289 억	655645	N	N	4776	N	N
43	20240621	150721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	20	2	0.40	1080925615	214745	69.91	5030	5100	4980	6530	3530	5030	5033.53	1.13	10188	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2926	12.00	2.31	12	0.37	421.00	2188.00	9090	20230816	-44.44	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	9090	-44.44	20230816	4250	18.82	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
44	20240621	140721	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	10	2	0.20	909836695	180882	58.89	5030	5100	4980	6530	3530	5030	5030.00	1.13	9712	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2920	11.97	2.30	12	0.31	421.00	2188.00	9090	20230816	-44.55	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	9090	-44.55	20230816	4250	18.59	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
45	20240621	130723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	50	2	0.99	749789905	149185	48.57	5030	5100	4980	6530	3530	5030	5025.90	1.13	28327	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2943	12.07	2.32	12	0.26	421.00	2188.00	9090	20230816	-44.11	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	9090	-44.11	20230816	4250	19.53	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
46	20240621	120725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	40	2	0.80	670118895	133461	43.45	5030	5100	4980	6530	3530	5030	5021.07	1.13	28356	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2937	12.04	2.32	12	0.23	421.00	2188.00	9090	20230816	-44.22	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	9090	-44.22	20230816	4250	19.29	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
47	20240621	110722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	20	2	0.40	585684025	116722	38.00	5030	5100	4980	6530	3530	5030	5017.75	1.13	27267	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2926	12.00	2.31	12	0.20	421.00	2188.00	9090	20230816	-44.44	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	9090	-44.44	20230816	4250	18.82	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
48	20240621	100720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	30	2	0.60	438715625	87671	28.54	5030	5060	4980	6530	3530	5030	5004.05	1.13	34605	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2931	12.02	2.31	12	0.15	421.00	2188.00	9090	20230816	-44.33	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	9090	-44.33	20230816	4250	19.06	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
49	20240621	090725	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	-30	5	-0.60	85041060	16989	5.53	5030	5030	4995	6530	3530	5030	5005.37	1.13	10914	5190	5110	5060	4980	4930	5085	4955	290	1500	500	3920	10	1	57930864	2897	11.88	2.29	12	0.03	421.00	2188.00	9090	20230816	-44.99	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	9090	-44.99	20230816	4250	17.65	20240604	8.33	N	099430	500	289 억	655645	N	N	342	N	N
50	20240620	160718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5030	-30	5	-0.59	1546671390	306137	68.60	5080	5140	5010	6570	3550	5060	5052.23	1.13	4671	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2914	11.95	2.30	12	0.53	421.00	2188.00	9090	20230816	-44.66	4250	20240604	18.35	7450	-32.48	20240215	4250	18.35	20240604	9090	-44.66	20230816	4250	18.35	20240604	8.14	N	099430	500	289 억	652171	N	N	342	N	N
51	20240620	150719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	1475782830	292018	65.44	5080	5140	5010	6570	3550	5060	5053.74	1.13	5513	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2920	11.97	2.30	12	0.50	421.00	2188.00	9090	20230816	-44.55	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	9090	-44.55	20230816	4250	18.59	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
52	20240620	140720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	1331007300	263260	59.00	5080	5140	5010	6570	3550	5060	5055.87	1.13	7267	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2920	11.97	2.30	12	0.45	421.00	2188.00	9090	20230816	-44.55	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	9090	-44.55	20230816	4250	18.59	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
53	20240620	130720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5040	-20	5	-0.40	1193922750	236072	52.90	5080	5140	5010	6570	3550	5060	5057.45	1.13	10340	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2920	11.97	2.30	12	0.41	421.00	2188.00	9090	20230816	-44.55	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	9090	-44.55	20230816	4250	18.59	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
54	20240620	120719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	0	3	0.00	1047182880	206948	46.38	5080	5140	5020	6570	3550	5060	5060.13	1.13	21784	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2931	12.02	2.31	12	0.36	421.00	2188.00	9090	20230816	-44.33	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	9090	-44.33	20230816	4250	19.06	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
55	20240620	110722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	10	2	0.20	826499210	163178	36.57	5080	5140	5020	6570	3550	5060	5065.02	1.13	20717	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2937	12.04	2.32	12	0.28	421.00	2188.00	9090	20230816	-44.22	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	9090	-44.22	20230816	4250	19.29	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
56	20240620	100720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	-10	5	-0.20	543170840	107165	24.02	5080	5140	5020	6570	3550	5060	5068.55	1.13	17621	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2926	12.00	2.31	12	0.18	421.00	2188.00	9090	20230816	-44.44	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	9090	-44.44	20230816	4250	18.82	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
57	20240620	090727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	20	2	0.40	106295690	20904	4.68	5080	5140	5020	6570	3550	5060	5084.94	1.13	-6171	5266	5162	5096	4992	4926	5130	4960	290	1510	500	3940	10	1	57930864	2943	12.07	2.32	12	0.04	421.00	2188.00	9090	20230816	-44.11	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	9090	-44.11	20230816	4250	19.53	20240604	8.14	N	099430	500	289 억	652171	N	N	2545	N	N
58	20240619	160718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-120	5	-2.32	2250297390	442480	74.45	5150	5200	5030	6730	3630	5180	5085.79	1.01	66220	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2931	12.02	2.31	12	0.76	421.00	2188.00	9090	20230816	-44.33	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	9090	-44.33	20230816	4250	19.06	20240604	8.04	N	099430	500	289 억	584928	N	N	2545	N	N
59	20240619	150715	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-100	5	-1.93	1898417710	373007	62.76	5150	5200	5030	6730	3630	5180	5089.50	1.01	52554	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2943	12.07	2.32	12	0.64	421.00	2188.00	9090	20230816	-44.11	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	9090	-44.11	20230816	4250	19.53	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
60	20240619	140722	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	-80	5	-1.54	1527388790	300057	50.48	5150	5200	5030	6730	3630	5180	5090.33	1.01	40474	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2954	12.11	2.33	12	0.52	421.00	2188.00	9090	20230816	-43.89	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	9090	-43.89	20230816	4250	20.00	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
61	20240619	130713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-60	5	-1.16	1330692590	261642	44.02	5150	5200	5030	6730	3630	5180	5085.93	1.01	39901	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2966	12.16	2.34	12	0.45	421.00	2188.00	9090	20230816	-43.67	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	9090	-43.67	20230816	4250	20.47	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
62	20240619	120716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	-100	5	-1.93	1211039380	238198	40.08	5150	5200	5030	6730	3630	5180	5084.17	1.01	32862	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2943	12.07	2.32	12	0.41	421.00	2188.00	9090	20230816	-44.11	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	9090	-44.11	20230816	4250	19.53	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
63	20240619	110717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	-90	5	-1.74	1062495170	208983	35.16	5150	5200	5030	6730	3630	5180	5084.12	1.01	25818	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2949	12.09	2.33	12	0.36	421.00	2188.00	9090	20230816	-44.00	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	9090	-44.00	20230816	4250	19.76	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
64	20240619	100718	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	-120	5	-2.32	672280730	132216	22.24	5150	5200	5030	6730	3630	5180	5084.71	1.01	4498	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2931	12.02	2.31	12	0.23	421.00	2188.00	9090	20230816	-44.33	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	9090	-44.33	20230816	4250	19.06	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
65	20240619	090726	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-60	5	-1.16	100244730	19503	3.28	5150	5200	5120	6730	3630	5180	5139.96	1.01	6260	5360	5270	5170	5080	4980	5220	5030	290	1550	500	4040	10	1	57930864	2966	12.16	2.34	12	0.03	421.00	2188.00	9090	20230816	-43.67	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	9090	-43.67	20230816	4250	20.47	20240604	8.04	N	099430	500	289 억	584928	N	N	35	N	N
66	20240618	160712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	-40	5	-0.77	3047944700	592122	83.35	5240	5260	5070	6780	3660	5220	5147.49	1.08	-44570	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	3001	12.30	2.37	12	1.02	421.00	2188.00	9090	20230816	-43.01	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	9090	-43.01	20230816	4250	21.88	20240604	8.01	N	099430	500	289 억	628492	N	N	35	N	N
67	20240618	150711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	-50	5	-0.96	2938848830	571030	80.38	5240	5260	5070	6780	3660	5220	5146.58	1.08	-38820	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2995	12.28	2.36	12	0.99	421.00	2188.00	9090	20230816	-43.12	4250	20240604	21.65	7450	-30.60	20240215	4250	21.65	20240604	9090	-43.12	20230816	4250	21.65	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
68	20240618	140712	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-100	5	-1.92	1993754580	387324	54.52	5240	5260	5100	6780	3660	5220	5147.51	1.08	15453	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2966	12.16	2.34	12	0.67	421.00	2188.00	9090	20230816	-43.67	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	9090	-43.67	20230816	4250	20.47	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
69	20240618	130716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	-100	5	-1.92	1850375740	359379	50.59	5240	5260	5100	6780	3660	5220	5148.81	1.08	21974	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2966	12.16	2.34	12	0.62	421.00	2188.00	9090	20230816	-43.67	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	9090	-43.67	20230816	4250	20.47	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
70	20240618	120717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-80	5	-1.53	1718659520	333685	46.97	5240	5260	5100	6780	3660	5220	5150.54	1.08	22970	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2978	12.21	2.35	12	0.58	421.00	2188.00	9090	20230816	-43.45	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	9090	-43.45	20230816	4250	20.94	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
71	20240618	110713	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	-60	5	-1.15	1457590000	282866	39.82	5240	5260	5100	6780	3660	5220	5152.93	1.08	14166	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2989	12.26	2.36	12	0.49	421.00	2188.00	9090	20230816	-43.23	4250	20240604	21.41	7450	-30.74	20240215	4250	21.41	20240604	9090	-43.23	20230816	4250	21.41	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
72	20240618	100714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	-90	5	-1.72	1186055430	229903	32.36	5240	5260	5100	6780	3660	5220	5158.94	1.08	11466	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2972	12.19	2.34	12	0.40	421.00	2188.00	9090	20230816	-43.56	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	9090	-43.56	20230816	4250	20.71	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
73	20240618	090720	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	-70	5	-1.34	274548390	52771	7.43	5240	5260	5120	6780	3660	5220	5202.64	1.08	-2340	5340	5280	5180	5120	5020	5310	5150	290	1560	500	4070	10	1	57930864	2983	12.23	2.35	12	0.09	421.00	2188.00	9090	20230816	-43.34	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	9090	-43.34	20230816	4250	21.18	20240604	8.01	N	099430	500	289 억	628492	N	N	57	N	N
74	20240617	160709	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	130	2	2.55	3607300070	700298	47.62	5100	5240	5080	6610	3570	5090	5150.89	1.10	-9560	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	3024	12.40	2.39	12	1.21	421.00	2188.00	9090	20230816	-42.57	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	9090	-42.57	20230816	4250	22.82	20240604	7.78	N	099430	500	289 억	637885	N	N	57	N	N
75	20240617	150714	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	90	2	1.77	3305569210	642290	43.68	5100	5240	5080	6610	3570	5090	5146.54	1.10	-15795	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	3001	12.30	2.37	12	1.11	421.00	2188.00	9090	20230816	-43.01	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	9090	-43.01	20230816	4250	21.88	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
76	20240617	140706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5100	10	2	0.20	2435066980	474369	32.26	5100	5200	5080	6610	3570	5090	5133.28	1.10	16143	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	2954	12.11	2.33	12	0.82	421.00	2188.00	9090	20230816	-43.89	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	9090	-43.89	20230816	4250	20.00	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
77	20240617	130706	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	40	2	0.79	2165700920	421707	28.68	5100	5200	5080	6610	3570	5090	5135.56	1.10	14181	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	2972	12.19	2.34	12	0.73	421.00	2188.00	9090	20230816	-43.56	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	9090	-43.56	20230816	4250	20.71	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
78	20240617	120708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	60	2	1.18	2063001570	401691	27.32	5100	5200	5080	6610	3570	5090	5135.79	1.10	14474	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	2983	12.23	2.35	12	0.69	421.00	2188.00	9090	20230816	-43.34	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	9090	-43.34	20230816	4250	21.18	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
79	20240617	110701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	60	2	1.18	1672127760	325986	22.17	5100	5200	5080	6610	3570	5090	5129.45	1.10	-1560	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	2983	12.23	2.35	12	0.56	421.00	2188.00	9090	20230816	-43.34	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	9090	-43.34	20230816	4250	21.18	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
80	20240617	100701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	0	3	0.00	1066531930	207944	14.14	5100	5180	5080	6610	3570	5090	5128.94	1.10	-6961	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	2949	12.09	2.33	12	0.36	421.00	2188.00	9090	20230816	-44.00	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	9090	-44.00	20230816	4250	19.76	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
81	20240617	090707	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5130	40	2	0.79	233326210	45560	3.10	5100	5150	5090	6610	3570	5090	5121.30	1.10	5050	5290	5190	5050	4950	4810	5240	5000	290	1520	500	3970	10	1	57930864	2972	12.19	2.34	12	0.08	421.00	2188.00	9090	20230816	-43.56	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	9090	-43.56	20230816	4250	20.71	20240604	7.78	N	099430	500	289 억	637885	N	N	11722	N	N
82	20240614	160605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	170	2	3.46	7386134955	1462131	59.80	4930	5150	4910	6390	3445	4920	5051.76	0.99	77295	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2949	12.09	2.33	12	2.52	421.00	2188.00	9090	20230816	-44.00	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	9090	-44.00	20230816	4250	19.76	20240604	7.71	N	099430	500	289 억	572976	N	N	11722	N	N
83	20240614	150608	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5070	150	2	3.05	6859741365	1358836	55.58	4930	5150	4910	6390	3445	4920	5048.48	0.99	97125	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2937	12.04	2.32	12	2.35	421.00	2188.00	9090	20230816	-44.22	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	9090	-44.22	20230816	4250	19.29	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
84	20240614	140606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5050	130	2	2.64	6526420535	1292679	52.87	4930	5150	4910	6390	3445	4920	5049.01	0.99	80298	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2926	12.00	2.31	12	2.23	421.00	2188.00	9090	20230816	-44.44	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	9090	-44.44	20230816	4250	18.82	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
85	20240614	130606	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	170	2	3.46	6193993515	1226893	50.18	4930	5150	4910	6390	3445	4920	5048.78	0.99	77140	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2949	12.09	2.33	12	2.12	421.00	2188.00	9090	20230816	-44.00	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	9090	-44.00	20230816	4250	19.76	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
86	20240614	120612	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5090	170	2	3.46	5746994545	1138944	46.58	4930	5150	4910	6390	3445	4920	5046.17	0.99	100683	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2949	12.09	2.33	12	1.97	421.00	2188.00	9090	20230816	-44.00	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	9090	-44.00	20230816	4250	19.76	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
87	20240614	110655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5000	80	2	1.63	5416972195	1073712	43.91	4930	5150	4910	6390	3445	4920	5045.38	0.99	120291	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2897	11.88	2.29	12	1.85	421.00	2188.00	9090	20230816	-44.99	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	9090	-44.99	20230816	4250	17.65	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
88	20240614	100652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5110	190	2	3.86	4054257770	805272	32.94	4930	5130	4910	6390	3445	4920	5035.00	0.99	114749	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2960	12.14	2.34	12	1.39	421.00	2188.00	9090	20230816	-43.78	4250	20240604	20.24	7450	-31.41	20240215	4250	20.24	20240604	9090	-43.78	20230816	4250	20.24	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
89	20240614	090657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5080	160	2	3.25	1155962655	230625	9.43	4930	5090	4910	6390	3445	4920	5013.32	0.99	-9729	5166	5042	4906	4782	4646	5105	4845	290	1470	500	3830	10	1	57930864	2943	12.07	2.32	12	0.40	421.00	2188.00	9090	20230816	-44.11	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	9090	-44.11	20230816	4250	19.53	20240604	7.71	N	099430	500	289 억	572976	N	N	758	N	N
90	20240613	160647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4920	235	2	5.02	11926695720	2431989	412.46	4800	5030	4770	6090	3280	4685	4904.07	1.37	-202000	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2850	11.69	2.25	12	4.20	421.00	2188.00	9090	20230816	-45.87	4250	20240604	15.76	7450	-33.96	20240215	4250	15.76	20240604	9090	-45.87	20230816	4250	15.76	20240604	7.61	N	099430	500	289 억	795054	N	N	758	N	N
91	20240613	150659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4910	225	2	4.80	11674310475	2380600	403.75	4800	5030	4770	6090	3280	4685	4903.94	1.37	-198986	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2844	11.66	2.24	12	4.11	421.00	2188.00	9090	20230816	-45.98	4250	20240604	15.53	7450	-34.09	20240215	4250	15.53	20240604	9090	-45.98	20230816	4250	15.53	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
92	20240613	140652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	210	2	4.48	10836920945	2209784	374.78	4800	5030	4770	6090	3280	4685	4904.06	1.37	-261076	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2836	11.63	2.24	12	3.81	421.00	2188.00	9090	20230816	-46.15	4250	20240604	15.18	7450	-34.30	20240215	4250	15.18	20240604	9090	-46.15	20230816	4250	15.18	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
93	20240613	130652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4905	220	2	4.70	10313034050	2102389	356.56	4800	5030	4770	6090	3280	4685	4905.39	1.37	-255441	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2842	11.65	2.24	12	3.63	421.00	2188.00	9090	20230816	-46.04	4250	20240604	15.41	7450	-34.16	20240215	4250	15.41	20240604	9090	-46.04	20230816	4250	15.41	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
94	20240613	120654	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4895	210	2	4.48	10023386160	2043244	346.53	4800	5030	4770	6090	3280	4685	4905.62	1.37	-243086	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2836	11.63	2.24	12	3.53	421.00	2188.00	9090	20230816	-46.15	4250	20240604	15.18	7450	-34.30	20240215	4250	15.18	20240604	9090	-46.15	20230816	4250	15.18	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
95	20240613	110648	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4925	240	2	5.12	9463974430	1929591	327.26	4800	5030	4770	6090	3280	4685	4904.65	1.37	-241355	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2853	11.70	2.25	12	3.33	421.00	2188.00	9090	20230816	-45.82	4250	20240604	15.88	7450	-33.89	20240215	4250	15.88	20240604	9090	-45.82	20230816	4250	15.88	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
96	20240613	100647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4845	160	2	3.42	8732422215	1780060	301.90	4800	5030	4770	6090	3280	4685	4905.69	1.37	-279581	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2807	11.51	2.21	12	3.07	421.00	2188.00	9090	20230816	-46.70	4250	20240604	14.00	7450	-34.97	20240215	4250	14.00	20240604	9090	-46.70	20230816	4250	14.00	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
97	20240613	090656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4890	205	2	4.38	1941506385	401610	68.11	4800	4895	4770	6090	3280	4685	4834.31	1.37	-82387	4841	4762	4676	4597	4511	4802	4637	290	1405	500	3650	5	1	57930864	2833	11.62	2.23	12	0.69	421.00	2188.00	9090	20230816	-46.20	4250	20240604	15.06	7450	-34.36	20240215	4250	15.06	20240604	9090	-46.20	20230816	4250	15.06	20240604	7.61	N	099430	500	289 억	795054	N	N	641	N	N
98	20240612	160642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4685	55	2	1.19	2662140420	567445	116.45	4610	4755	4590	6010	3245	4630	4691.45	1.55	-98973	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2714	11.13	2.14	12	0.98	421.00	2188.00	9090	20230816	-48.46	4250	20240604	10.24	7450	-37.11	20240215	4250	10.24	20240604	9090	-48.46	20230816	4250	10.24	20240604	7.53	N	099430	500	289 억	896393	N	N	641	N	N
99	20240612	150652	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4670	40	2	0.86	2522785515	537664	110.34	4610	4755	4590	6010	3245	4630	4692.12	1.55	-92842	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2705	11.09	2.13	12	0.93	421.00	2188.00	9090	20230816	-48.62	4250	20240604	9.88	7450	-37.32	20240215	4250	9.88	20240604	9090	-48.62	20230816	4250	9.88	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
100	20240612	140646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4670	40	2	0.86	2327923765	495902	101.77	4610	4755	4590	6010	3245	4630	4694.32	1.55	-82323	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2705	11.09	2.13	12	0.86	421.00	2188.00	9090	20230816	-48.62	4250	20240604	9.88	7450	-37.32	20240215	4250	9.88	20240604	9090	-48.62	20230816	4250	9.88	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
101	20240612	130647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4675	45	2	0.97	2218082675	472411	96.94	4610	4755	4590	6010	3245	4630	4695.24	1.55	-69399	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2708	11.10	2.14	12	0.82	421.00	2188.00	9090	20230816	-48.57	4250	20240604	10.00	7450	-37.25	20240215	4250	10.00	20240604	9090	-48.57	20230816	4250	10.00	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
102	20240612	120644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4675	45	2	0.97	2071016340	440941	90.49	4610	4755	4590	6010	3245	4630	4696.81	1.55	-63893	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2708	11.10	2.14	12	0.76	421.00	2188.00	9090	20230816	-48.57	4250	20240604	10.00	7450	-37.25	20240215	4250	10.00	20240604	9090	-48.57	20230816	4250	10.00	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
103	20240612	110644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4690	60	2	1.30	1763538935	375172	76.99	4610	4755	4590	6010	3245	4630	4700.61	1.55	-34783	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2717	11.14	2.14	12	0.65	421.00	2188.00	9090	20230816	-48.40	4250	20240604	10.35	7450	-37.05	20240215	4250	10.35	20240604	9090	-48.40	20230816	4250	10.35	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
104	20240612	100646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4710	80	2	1.73	1362030395	289580	59.43	4610	4755	4590	6010	3245	4630	4703.47	1.55	-9991	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2729	11.19	2.15	12	0.50	421.00	2188.00	9090	20230816	-48.18	4250	20240604	10.82	7450	-36.78	20240215	4250	10.82	20240604	9090	-48.18	20230816	4250	10.82	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
105	20240612	090646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4600	-30	5	-0.65	47548430	10332	2.12	4610	4615	4590	6010	3245	4630	4602.05	1.55	-3363	4723	4676	4608	4561	4493	4642	4527	290	1380	500	3610	5	1	57930864	2665	10.93	2.10	12	0.02	421.00	2188.00	9090	20230816	-49.39	4250	20240604	8.24	7450	-38.26	20240215	4250	8.24	20240604	9090	-49.39	20230816	4250	8.24	20240604	7.53	N	099430	500	289 억	896393	N	N	1402	N	N
106	20240610	160639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4580	145	2	3.27	2888418935	637030	246.29	4445	4645	4395	5760	3105	4435	4534.12	1.82	-114215	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2653	10.88	2.09	12	1.10	421.00	2188.00	9090	20230816	-49.61	4250	20240604	7.76	7450	-38.52	20240215	4250	7.76	20240604	9090	-49.61	20230816	4250	7.76	20240604	7.54	N	099430	500	289 억	1052063	N	N	355	N	N
107	20240610	150646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4565	130	2	2.93	2713857410	598776	231.50	4445	4645	4395	5760	3105	4435	4532.38	1.82	-101086	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2645	10.84	2.09	12	1.03	421.00	2188.00	9090	20230816	-49.78	4250	20240604	7.41	7450	-38.72	20240215	4250	7.41	20240604	9090	-49.78	20230816	4250	7.41	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
108	20240610	140641	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4550	115	2	2.59	2383570820	526434	203.53	4445	4645	4395	5760	3105	4435	4527.81	1.82	-83830	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2636	10.81	2.08	12	0.91	421.00	2188.00	9090	20230816	-49.94	4250	20240604	7.06	7450	-38.93	20240215	4250	7.06	20240604	9090	-49.94	20230816	4250	7.06	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
109	20240610	130639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4545	110	2	2.48	1277103910	285227	110.27	4445	4545	4395	5760	3105	4435	4477.53	1.82	-58957	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2633	10.80	2.08	12	0.49	421.00	2188.00	9090	20230816	-50.00	4250	20240604	6.94	7450	-38.99	20240215	4250	6.94	20240604	9090	-50.00	20230816	4250	6.94	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
110	20240610	120641	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4505	70	2	1.58	1113415145	249004	96.27	4445	4535	4395	5760	3105	4435	4471.51	1.82	-54396	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2610	10.70	2.06	12	0.43	421.00	2188.00	9090	20230816	-50.44	4250	20240604	6.00	7450	-39.53	20240215	4250	6.00	20240604	9090	-50.44	20230816	4250	6.00	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
111	20240610	110644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4490	55	2	1.24	576142970	129855	50.20	4445	4490	4395	5760	3105	4435	4436.82	1.82	-45836	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2601	10.67	2.05	12	0.22	421.00	2188.00	9090	20230816	-50.61	4250	20240604	5.65	7450	-39.73	20240215	4250	5.65	20240604	9090	-50.61	20230816	4250	5.65	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
112	20240610	100640	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4430	-5	5	-0.11	401918130	90812	35.11	4445	4465	4395	5760	3105	4435	4425.80	1.82	-42850	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2566	10.52	2.02	12	0.16	421.00	2188.00	9090	20230816	-51.27	4250	20240604	4.24	7450	-40.54	20240215	4250	4.24	20240604	9090	-51.27	20230816	4250	4.24	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
113	20240610	090646	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4415	-20	5	-0.45	105140500	23752	9.18	4445	4445	4410	5760	3105	4435	4426.51	1.82	-11734	4511	4472	4396	4357	4281	4492	4377	290	1325	500	3450	5	1	57930864	2558	10.49	2.02	12	0.04	421.00	2188.00	9090	20230816	-51.43	4250	20240604	3.88	7450	-40.74	20240215	4250	3.88	20240604	9090	-51.43	20230816	4250	3.88	20240604	7.54	N	099430	500	289 억	1052063	N	N	726	N	N
114	20240607	160703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4435	105	2	2.42	1127157840	257749	87.45	4340	4435	4320	5620	3035	4330	4372.38	1.86	-27061	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2569	10.53	2.03	12	0.44	421.00	2188.00	9090	20230816	-51.21	4250	20240604	4.35	7450	-40.47	20240215	4250	4.35	20240604	9090	-51.21	20230816	4250	4.35	20240604	7.54	N	099430	500	289 억	1078679	N	N	726	N	N
115	20240607	150708	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4405	75	2	1.73	924940120	212042	71.94	4340	4405	4320	5620	3035	4330	4362.06	1.86	-18552	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2552	10.46	2.01	12	0.37	421.00	2188.00	9090	20230816	-51.54	4250	20240604	3.65	7450	-40.87	20240215	4250	3.65	20240604	9090	-51.54	20230816	4250	3.65	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
116	20240607	140702	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4375	45	2	1.04	669669550	153802	52.18	4340	4380	4320	5620	3035	4330	4354.10	1.86	2632	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2534	10.39	2.00	12	0.27	421.00	2188.00	9090	20230816	-51.87	4250	20240604	2.94	7450	-41.28	20240215	4250	2.94	20240604	9090	-51.87	20230816	4250	2.94	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
117	20240607	130658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4375	45	2	1.04	563860830	129600	43.97	4340	4380	4320	5620	3035	4330	4350.78	1.86	11720	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2534	10.39	2.00	12	0.22	421.00	2188.00	9090	20230816	-51.87	4250	20240604	2.94	7450	-41.28	20240215	4250	2.94	20240604	9090	-51.87	20230816	4250	2.94	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
118	20240607	120703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4350	20	2	0.46	424541040	97674	33.14	4340	4370	4320	5620	3035	4330	4346.51	1.86	-3117	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2520	10.33	1.99	12	0.17	421.00	2188.00	9090	20230816	-52.15	4250	20240604	2.35	7450	-41.61	20240215	4250	2.35	20240604	9090	-52.15	20230816	4250	2.35	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
119	20240607	110656	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4345	15	2	0.35	331167730	76225	25.86	4340	4370	4320	5620	3035	4330	4344.61	1.86	-3453	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2517	10.32	1.99	12	0.13	421.00	2188.00	9090	20230816	-52.20	4250	20240604	2.24	7450	-41.68	20240215	4250	2.24	20240604	9090	-52.20	20230816	4250	2.24	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
120	20240607	100703	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4360	30	2	0.69	277286715	63832	21.66	4340	4370	4320	5620	3035	4330	4344.01	1.86	-3862	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2526	10.36	1.99	12	0.11	421.00	2188.00	9090	20230816	-52.04	4250	20240604	2.59	7450	-41.48	20240215	4250	2.59	20240604	9090	-52.04	20230816	4250	2.59	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
121	20240607	090701	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4335	5	2	0.12	115552315	26595	9.02	4340	4360	4320	5620	3035	4330	4344.89	1.86	-3274	4466	4397	4341	4272	4216	4370	4245	290	1290	500	3370	5	1	57930864	2511	10.30	1.98	12	0.05	421.00	2188.00	9090	20230816	-52.31	4250	20240604	2.00	7450	-41.81	20240215	4250	2.00	20240604	9090	-52.31	20230816	4250	2.00	20240604	7.54	N	099430	500	289 억	1078679	N	N	33	N	N
122	20240605	160700	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4330	-65	5	-1.48	1253851685	290762	52.70	4405	4410	4285	5710	3080	4395	4312.28	1.88	-11035	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2508	10.29	1.98	12	0.50	421.00	2188.00	9090	20230816	-52.37	4250	20240604	1.88	7450	-41.88	20240215	4250	1.88	20240604	9090	-52.37	20230816	4250	1.88	20240604	7.54	N	099430	500	289 억	1089094	N	N	33	N	N
123	20240605	150657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4315	-80	5	-1.82	1083581855	251366	45.56	4405	4410	4285	5710	3080	4395	4310.77	1.88	-2711	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2500	10.25	1.97	12	0.43	421.00	2188.00	9090	20230816	-52.53	4250	20240604	1.53	7450	-42.08	20240215	4250	1.53	20240604	9090	-52.53	20230816	4250	1.53	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
124	20240605	140659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4300	-95	5	-2.16	948429345	220009	39.88	4405	4410	4285	5710	3080	4395	4310.87	1.88	-14759	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2491	10.21	1.97	12	0.38	421.00	2188.00	9090	20230816	-52.70	4250	20240604	1.18	7450	-42.28	20240215	4250	1.18	20240604	9090	-52.70	20230816	4250	1.18	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
125	20240605	130659	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4305	-90	5	-2.05	840773210	194984	35.34	4405	4410	4285	5710	3080	4395	4312.01	1.88	-19644	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2494	10.23	1.97	12	0.34	421.00	2188.00	9090	20230816	-52.64	4250	20240604	1.29	7450	-42.21	20240215	4250	1.29	20240604	9090	-52.64	20230816	4250	1.29	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
126	20240605	120657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4310	-85	5	-1.93	781247920	181149	32.83	4405	4410	4285	5710	3080	4395	4312.74	1.88	-20319	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2497	10.24	1.97	12	0.31	421.00	2188.00	9090	20230816	-52.59	4250	20240604	1.41	7450	-42.15	20240215	4250	1.41	20240604	9090	-52.59	20230816	4250	1.41	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
127	20240605	110658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4300	-95	5	-2.16	696149275	161364	29.25	4405	4410	4285	5710	3080	4395	4314.15	1.88	-20782	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2491	10.21	1.97	12	0.28	421.00	2188.00	9090	20230816	-52.70	4250	20240604	1.18	7450	-42.28	20240215	4250	1.18	20240604	9090	-52.70	20230816	4250	1.18	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
128	20240605	100658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4300	-95	5	-2.16	419569220	97052	17.59	4405	4410	4285	5710	3080	4395	4323.14	1.88	-27914	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2491	10.21	1.97	12	0.17	421.00	2188.00	9090	20230816	-52.70	4250	20240604	1.18	7450	-42.28	20240215	4250	1.18	20240604	9090	-52.70	20230816	4250	1.18	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
129	20240605	090657	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4375	-20	5	-0.46	52865685	12039	2.18	4405	4410	4360	5710	3080	4395	4391.20	1.88	-5927	4525	4460	4355	4290	4185	4492	4322	290	1315	500	3420	5	1	57930864	2534	10.39	2.00	12	0.02	421.00	2188.00	9090	20230816	-51.87	4250	20240604	2.94	7450	-41.28	20240215	4250	2.94	20240604	9090	-51.87	20230816	4250	2.94	20240604	7.54	N	099430	500	289 억	1089094	N	N	159	N	N
130	20240604	160652	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4395	10	2	0.23	2374812845	549795	85.20	4385	4420	4250	5700	3070	4385	4319.25	1.79	50425	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2546	10.44	2.01	12	0.95	421.00	2188.00	9090	20230816	-51.65	4250	20240604	3.41	7450	-41.01	20240215	4250	3.41	20240604	9090	-51.65	20230816	4250	3.41	20240604	7.50	N	099430	500	289 억	1038972	N	N	159	N	N
131	20240604	150652	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4350	-35	5	-0.80	2157621720	500232	77.52	4385	4420	4250	5700	3070	4385	4313.24	1.79	61830	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2520	10.33	1.99	12	0.86	421.00	2188.00	9090	20230816	-52.15	4250	20240604	2.35	7450	-41.61	20240215	4250	2.35	20240604	9090	-52.15	20230816	4250	2.35	20240604	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
132	20240604	140654	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4375	-10	5	-0.23	1920897080	446063	69.12	4385	4420	4250	5700	3070	4385	4306.34	1.79	72787	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2534	10.39	2.00	12	0.77	421.00	2188.00	9090	20230816	-51.87	4250	20240604	2.94	7450	-41.28	20240215	4250	2.94	20240604	9090	-51.87	20230816	4250	2.94	20240604	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
133	20240604	130651	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4340	-45	5	-1.03	1746922765	406171	62.94	4385	4420	4250	5700	3070	4385	4300.95	1.79	75913	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2514	10.31	1.98	12	0.70	421.00	2188.00	9090	20230816	-52.26	4250	20240604	2.12	7450	-41.74	20240215	4250	2.12	20240604	9090	-52.26	20230816	4250	2.12	20240604	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
134	20240604	120650	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4330	-55	5	-1.25	1617752355	376341	58.32	4385	4420	4250	5700	3070	4385	4298.63	1.79	71130	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2508	10.29	1.98	12	0.65	421.00	2188.00	9090	20230816	-52.37	4250	20240604	1.88	7450	-41.88	20240215	4250	1.88	20240604	9090	-52.37	20230816	4250	1.88	20240604	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
135	20240604	110647	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4280	-105	5	-2.39	1404679070	326827	50.65	4385	4420	4250	5700	3070	4385	4297.93	1.79	44298	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2479	10.17	1.96	12	0.56	421.00	2188.00	9090	20230816	-52.92	4250	20240604	0.71	7450	-42.55	20240215	4250	0.71	20240604	9090	-52.92	20230816	4250	0.71	20240604	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
136	20240604	100650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4355	-30	5	-0.68	321983510	74048	11.47	4385	4420	4320	5700	3070	4385	4348.31	1.79	-1926	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2523	10.34	1.99	12	0.13	421.00	2188.00	9090	20230816	-52.09	4270	20240531	1.99	7450	-41.54	20240215	4270	1.99	20240531	9090	-52.09	20230816	4270	1.99	20240531	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
137	20240604	090650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4350	-35	5	-0.80	62776165	14377	2.23	4385	4420	4350	5700	3070	4385	4366.43	1.79	-9112	4565	4475	4415	4325	4265	4520	4370	290	1315	500	3420	5	1	57930864	2520	10.33	1.99	12	0.02	421.00	2188.00	9090	20230816	-52.15	4270	20240531	1.87	7450	-41.61	20240215	4270	1.87	20240531	9090	-52.15	20230816	4270	1.87	20240531	7.50	N	099430	500	289 억	1038972	N	N	6506	N	N
138	20240603	160643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4385	20	2	0.46	2850719310	644572	55.98	4375	4505	4355	5670	3060	4365	4422.70	1.63	90361	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2540	10.42	2.00	12	1.11	421.00	2188.00	9090	20230816	-51.76	4270	20240531	2.69	7450	-41.14	20240215	4270	2.69	20240531	9090	-51.76	20230816	4270	2.69	20240531	7.73	N	099430	500	289 억	943083	N	N	6506	N	N
139	20240603	150644	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4415	50	2	1.15	2600650950	587568	51.03	4375	4505	4355	5670	3060	4365	4426.18	1.63	78348	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2558	10.49	2.02	12	1.01	421.00	2188.00	9090	20230816	-51.43	4270	20240531	3.40	7450	-40.74	20240215	4270	3.40	20240531	9090	-51.43	20230816	4270	3.40	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N
140	20240603	140641	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4430	65	2	1.49	1677159765	378162	32.84	4375	4505	4355	5670	3060	4365	4435.12	1.63	-14689	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2566	10.52	2.02	12	0.65	421.00	2188.00	9090	20230816	-51.27	4270	20240531	3.75	7450	-40.54	20240215	4270	3.75	20240531	9090	-51.27	20230816	4270	3.75	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N
141	20240603	130643	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4455	90	2	2.06	1382855115	312374	27.13	4375	4505	4355	5670	3060	4365	4427.02	1.63	-16241	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2581	10.58	2.04	12	0.54	421.00	2188.00	9090	20230816	-50.99	4270	20240531	4.33	7450	-40.20	20240215	4270	4.33	20240531	9090	-50.99	20230816	4270	4.33	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N
142	20240603	120642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4480	115	2	2.63	1109686955	251365	21.83	4375	4485	4355	5670	3060	4365	4414.74	1.63	-16273	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2595	10.64	2.05	12	0.43	421.00	2188.00	9090	20230816	-50.72	4270	20240531	4.92	7450	-39.87	20240215	4270	4.92	20240531	9090	-50.72	20230816	4270	4.92	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N
143	20240603	110638	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4420	55	2	1.26	876347585	198799	17.27	4375	4455	4355	5670	3060	4365	4408.32	1.63	-20403	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2561	10.50	2.02	12	0.34	421.00	2188.00	9090	20230816	-51.38	4270	20240531	3.51	7450	-40.67	20240215	4270	3.51	20240531	9090	-51.38	20230816	4270	3.51	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N
144	20240603	100636	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4430	65	2	1.49	557925620	126534	10.99	4375	4455	4355	5670	3060	4365	4409.47	1.63	3870	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2566	10.52	2.02	12	0.22	421.00	2188.00	9090	20230816	-51.27	4270	20240531	3.75	7450	-40.54	20240215	4270	3.75	20240531	9090	-51.27	20230816	4270	3.75	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N
145	20240603	090635	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	4365	0	3	0.00	105682200	24135	2.10	4375	4425	4355	5670	3060	4365	4379.09	1.63	-10154	4575	4470	4370	4265	4165	4420	4215	290	1305	500	3400	5	1	57930864	2529	10.37	1.99	12	0.04	421.00	2188.00	9090	20230816	-51.98	4270	20240531	2.22	7450	-41.41	20240215	4270	2.22	20240531	9090	-51.98	20230816	4270	2.22	20240531	7.73	N	099430	500	289 억	943083	N	N	222	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History