KissMeData/099430/price/prices-20240901.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

54 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	20240930	160752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	-30	5	-0.57	1004739330	193513	83.39	5260	5260	5150	6790	3670	5230	5186.05	0.97	7407	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3012	12.35	2.38	12	0.33	421.00	2188.00	7540	20230919	-31.03	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.49	N	099430	500	289 억	564313	N	N	94	N	N
3	20240930	150803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5190	-40	5	-0.76	507118500	97801	42.15	5260	5260	5150	6790	3670	5230	5184.59	0.97	9417	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3007	12.33	2.37	12	0.17	421.00	2188.00	7540	20230919	-31.17	4250	20240604	22.12	7450	-30.34	20240215	4250	22.12	20240604	7450	-30.34	20240215	4250	22.12	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
4	20240930	140802	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	-30	5	-0.57	449938570	86790	37.40	5260	5260	5150	6790	3670	5230	5183.51	0.97	8086	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3012	12.35	2.38	12	0.15	421.00	2188.00	7540	20230919	-31.03	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
5	20240930	130759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	10	2	0.19	427195490	82421	35.52	5260	5260	5150	6790	3670	5230	5182.32	0.97	7271	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3036	12.45	2.39	12	0.14	421.00	2188.00	7540	20230919	-30.50	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
6	20240930	120755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5170	-60	5	-1.15	337096680	65081	28.05	5260	5260	5150	6790	3670	5230	5178.60	0.97	-2830	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	2995	12.28	2.36	12	0.11	421.00	2188.00	7540	20230919	-31.43	4250	20240604	21.65	7450	-30.60	20240215	4250	21.65	20240604	7450	-30.60	20240215	4250	21.65	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
7	20240930	110754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5180	-50	5	-0.96	221402530	42666	18.39	5260	5260	5160	6790	3670	5230	5187.90	0.97	-4276	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3001	12.30	2.37	12	0.07	421.00	2188.00	7540	20230919	-31.30	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	7450	-30.47	20240215	4250	21.88	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
8	20240930	100752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	-10	5	-0.19	130592620	25139	10.83	5260	5260	5160	6790	3670	5230	5192.86	0.97	-6234	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3024	12.40	2.39	12	0.04	421.00	2188.00	7540	20230919	-30.77	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	7450	-29.93	20240215	4250	22.82	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
9	20240930	090722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	-20	5	-0.38	35480560	6788	2.93	5260	5260	5180	6790	3670	5230	5226.21	0.97	-2285	5376	5302	5246	5172	5116	5275	5145	290	1560	500	3760	10	1	57930864	3018	12.38	2.38	12	0.01	421.00	2188.00	7540	20230919	-30.90	4250	20240604	22.59	7450	-30.07	20240215	4250	22.59	20240604	7450	-30.07	20240215	4250	22.59	20240604	7.49	N	099430	500	289 억	564313	N	N	52	N	N
10	20240927	160755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	-40	5	-0.76	1110525450	211853	106.28	5280	5320	5190	6850	3690	5270	5245.02	0.98	-6432	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3030	12.42	2.39	12	0.37	421.00	2188.00	7700	20230918	-32.08	4250	20240604	23.06	7450	-29.80	20240215	4250	23.06	20240604	7450	-29.80	20240215	4250	23.06	20240604	7.50	N	099430	500	289 억	570193	N	N	52	N	N
11	20240927	150801	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	-50	5	-0.95	809557900	154277	77.40	5280	5320	5190	6850	3690	5270	5247.42	0.98	-2773	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3024	12.40	2.39	12	0.27	421.00	2188.00	7700	20230918	-32.21	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	7450	-29.93	20240215	4250	22.82	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
12	20240927	140807	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-30	5	-0.57	663447080	126237	63.33	5280	5320	5200	6850	3690	5270	5255.56	0.98	-2067	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3036	12.45	2.39	12	0.22	421.00	2188.00	7700	20230918	-31.95	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
13	20240927	130759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-30	5	-0.57	631905080	120217	60.31	5280	5320	5200	6850	3690	5270	5256.36	0.98	266	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3036	12.45	2.39	12	0.21	421.00	2188.00	7700	20230918	-31.95	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
14	20240927	120756	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5250	-20	5	-0.38	599903510	114101	57.24	5280	5320	5200	6850	3690	5270	5257.65	0.98	255	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3041	12.47	2.40	12	0.20	421.00	2188.00	7700	20230918	-31.82	4250	20240604	23.53	7450	-29.53	20240215	4250	23.53	20240604	7450	-29.53	20240215	4250	23.53	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
15	20240927	110759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	-10	5	-0.19	504892070	95998	48.16	5280	5320	5200	6850	3690	5270	5259.39	0.98	-2530	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3047	12.49	2.40	12	0.17	421.00	2188.00	7700	20230918	-31.69	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
16	20240927	100758	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-30	5	-0.57	459118420	87287	43.79	5280	5320	5200	6850	3690	5270	5259.86	0.98	-1102	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3036	12.45	2.39	12	0.15	421.00	2188.00	7700	20230918	-31.95	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
17	20240927	090800	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	-10	5	-0.19	45264060	8610	4.32	5280	5280	5230	6850	3690	5270	5257.05	0.98	-1039	5336	5302	5236	5202	5136	5320	5220	290	1580	500	3790	10	1	57930864	3047	12.49	2.40	12	0.01	421.00	2188.00	7700	20230918	-31.69	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	7.50	N	099430	500	289 억	570193	N	N	18	N	N
18	20240926	160744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	80	2	1.54	888239970	169872	62.42	5180	5270	5170	6740	3640	5190	5204.61	0.96	15249	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3053	12.52	2.41	12	0.29	421.00	2188.00	7760	20230915	-32.09	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	7.50	N	099430	500	289 억	554948	N	N	18	N	N
19	20240926	150747	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	70	2	1.35	508006710	97703	35.90	5180	5260	5170	6740	3640	5190	5199.50	0.96	15449	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3047	12.49	2.40	12	0.17	421.00	2188.00	7760	20230915	-32.22	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
20	20240926	140755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	20	2	0.39	389057530	74905	27.52	5180	5240	5170	6740	3640	5190	5194.01	0.96	10679	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3018	12.38	2.38	12	0.13	421.00	2188.00	7760	20230915	-32.86	4250	20240604	22.59	7450	-30.07	20240215	4250	22.59	20240604	7450	-30.07	20240215	4250	22.59	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
21	20240926	130752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5180	-10	5	-0.19	313146150	60347	22.17	5180	5220	5170	6740	3640	5190	5189.09	0.96	11380	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3001	12.30	2.37	12	0.10	421.00	2188.00	7760	20230915	-33.25	4250	20240604	21.88	7450	-30.47	20240215	4250	21.88	20240604	7450	-30.47	20240215	4250	21.88	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
22	20240926	120755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5190	0	3	0.00	263026580	50685	18.62	5180	5220	5170	6740	3640	5190	5189.44	0.96	9835	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3007	12.33	2.37	12	0.09	421.00	2188.00	7760	20230915	-33.12	4250	20240604	22.12	7450	-30.34	20240215	4250	22.12	20240604	7450	-30.34	20240215	4250	22.12	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
23	20240926	110753	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5190	0	3	0.00	230357200	44396	16.31	5180	5220	5170	6740	3640	5190	5188.69	0.96	9217	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3007	12.33	2.37	12	0.08	421.00	2188.00	7760	20230915	-33.12	4250	20240604	22.12	7450	-30.34	20240215	4250	22.12	20240604	7450	-30.34	20240215	4250	22.12	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
24	20240926	100755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	20	2	0.39	147733220	28459	10.46	5180	5220	5170	6740	3640	5190	5191.09	0.96	5038	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3018	12.38	2.38	12	0.05	421.00	2188.00	7760	20230915	-32.86	4250	20240604	22.59	7450	-30.07	20240215	4250	22.59	20240604	7450	-30.07	20240215	4250	22.59	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
25	20240926	090752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	30	2	0.58	15398780	2963	1.09	5180	5220	5180	6740	3640	5190	5197.05	0.96	69	5436	5312	5206	5082	4976	5260	5030	290	1550	500	3730	10	1	57930864	3024	12.40	2.39	12	0.01	421.00	2188.00	7760	20230915	-32.73	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	7450	-29.93	20240215	4250	22.82	20240604	7.50	N	099430	500	289 억	554948	N	N	53	N	N
26	20240925	160744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5190	-110	5	-2.08	1216826100	233953	97.40	5270	5330	5100	6890	3710	5300	5201.12	1.02	-37612	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3007	12.33	2.37	12	0.40	421.00	2188.00	7760	20230915	-33.12	4250	20240604	22.12	7450	-30.34	20240215	4250	22.12	20240604	7450	-30.34	20240215	4250	22.12	20240604	7.47	N	099430	500	289 억	592565	N	N	53	N	N
27	20240925	150750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5130	-170	5	-3.21	1087760190	208862	86.95	5270	5330	5100	6890	3710	5300	5207.94	1.02	-36405	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	2972	12.19	2.34	12	0.36	421.00	2188.00	7760	20230915	-33.89	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	7450	-31.14	20240215	4250	20.71	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
28	20240925	140752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	-90	5	-1.70	705867000	134837	56.13	5270	5330	5190	6890	3710	5300	5234.86	1.02	-17513	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3018	12.38	2.38	12	0.23	421.00	2188.00	7760	20230915	-32.86	4250	20240604	22.59	7450	-30.07	20240215	4250	22.59	20240604	7450	-30.07	20240215	4250	22.59	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
29	20240925	130750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	-90	5	-1.70	651397250	124383	51.78	5270	5330	5200	6890	3710	5300	5236.92	1.02	-13827	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3018	12.38	2.38	12	0.21	421.00	2188.00	7760	20230915	-32.86	4250	20240604	22.59	7450	-30.07	20240215	4250	22.59	20240604	7450	-30.07	20240215	4250	22.59	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
30	20240925	120751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	-70	5	-1.32	560829880	107040	44.56	5270	5330	5200	6890	3710	5300	5239.32	1.02	-9589	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3030	12.42	2.39	12	0.18	421.00	2188.00	7760	20230915	-32.60	4250	20240604	23.06	7450	-29.80	20240215	4250	23.06	20240604	7450	-29.80	20240215	4250	23.06	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
31	20240925	110748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-60	5	-1.13	445547200	85044	35.40	5270	5330	5200	6890	3710	5300	5238.87	1.02	2480	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3036	12.45	2.39	12	0.15	421.00	2188.00	7760	20230915	-32.47	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
32	20240925	100749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	-40	5	-0.75	256781480	48849	20.34	5270	5330	5210	6890	3710	5300	5256.45	1.02	-2817	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3047	12.49	2.40	12	0.08	421.00	2188.00	7760	20230915	-32.22	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
33	20240925	090753	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	-30	5	-0.57	31331640	5951	2.48	5270	5280	5250	6890	3710	5300	5263.65	1.02	1336	5440	5370	5290	5220	5140	5330	5180	290	1590	500	3810	10	1	57930864	3053	12.52	2.41	12	0.01	421.00	2188.00	7760	20230915	-32.09	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	7.47	N	099430	500	289 억	592565	N	N	516	N	N
34	20240924	160744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-60	5	-1.12	1191181880	225653	68.43	5360	5360	5210	6960	3760	5360	5274.30	1.06	-25711	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3070	12.59	2.42	12	0.39	421.00	2188.00	7840	20230913	-32.40	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	7.57	N	099430	500	289 억	614698	N	N	516	N	N
35	20240924	150746	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-60	5	-1.12	917569940	174002	52.77	5360	5360	5210	6960	3760	5360	5273.33	1.06	-22908	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3070	12.59	2.42	12	0.30	421.00	2188.00	7840	20230913	-32.40	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
36	20240924	140741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	-100	5	-1.87	834644030	158237	47.99	5360	5360	5210	6960	3760	5360	5274.65	1.06	-22585	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3047	12.49	2.40	12	0.27	421.00	2188.00	7840	20230913	-32.91	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	7450	-29.40	20240215	4250	23.76	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
37	20240924	130744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	-90	5	-1.68	709616840	134382	40.75	5360	5360	5210	6960	3760	5360	5280.59	1.06	-20189	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3053	12.52	2.41	12	0.23	421.00	2188.00	7840	20230913	-32.78	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
38	20240924	120738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	-90	5	-1.68	605988900	114678	34.78	5360	5360	5210	6960	3760	5360	5284.26	1.06	-16730	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3053	12.52	2.41	12	0.20	421.00	2188.00	7840	20230913	-32.78	4250	20240604	24.00	7450	-29.26	20240215	4250	24.00	20240604	7450	-29.26	20240215	4250	24.00	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
39	20240924	110745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5290	-70	5	-1.31	523791190	99119	30.06	5360	5360	5210	6960	3760	5360	5284.47	1.06	-15861	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3065	12.57	2.42	12	0.17	421.00	2188.00	7840	20230913	-32.53	4250	20240604	24.47	7450	-28.99	20240215	4250	24.47	20240604	7450	-28.99	20240215	4250	24.47	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
40	20240924	100744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5310	-50	5	-0.93	280354160	53279	16.16	5360	5360	5210	6960	3760	5360	5262.00	1.06	-13827	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3076	12.61	2.43	12	0.09	421.00	2188.00	7840	20230913	-32.27	4250	20240604	24.94	7450	-28.72	20240215	4250	24.94	20240604	7450	-28.72	20240215	4250	24.94	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
41	20240924	090745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-60	5	-1.12	39444180	7426	2.25	5360	5360	5260	6960	3760	5360	5311.63	1.06	-2235	5493	5426	5303	5236	5113	5460	5270	290	1600	500	3850	10	1	57930864	3070	12.59	2.42	12	0.01	421.00	2188.00	7840	20230913	-32.40	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	7450	-28.86	20240215	4250	24.71	20240604	7.57	N	099430	500	289 억	614698	N	N	147	N	N
42	20240923	160742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	190	2	3.68	1442639070	273195	130.45	5230	5370	5180	6720	3620	5170	5280.56	1.06	5557	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3105	12.73	2.45	12	0.47	421.00	2188.00	8240	20230912	-34.95	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	7.63	N	099430	500	289 억	611316	N	N	147	N	N
43	20240923	150744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	190	2	3.68	1304155070	247284	118.08	5230	5370	5180	6720	3620	5170	5273.92	1.06	5890	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3105	12.73	2.45	12	0.43	421.00	2188.00	8240	20230912	-34.95	4250	20240604	26.12	7450	-28.05	20240215	4250	26.12	20240604	7450	-28.05	20240215	4250	26.12	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
44	20240923	140749	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5330	160	2	3.09	956978280	182425	87.11	5230	5340	5180	6720	3620	5170	5245.87	1.06	17224	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3088	12.66	2.44	12	0.31	421.00	2188.00	8240	20230912	-35.32	4250	20240604	25.41	7450	-28.46	20240215	4250	25.41	20240604	7450	-28.46	20240215	4250	25.41	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
45	20240923	130743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	70	2	1.35	643577970	123275	58.86	5230	5260	5180	6720	3620	5170	5220.67	1.06	25382	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3036	12.45	2.39	12	0.21	421.00	2188.00	8240	20230912	-36.41	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	7450	-29.66	20240215	4250	23.29	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
46	20240923	120743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	30	2	0.58	500387980	95949	45.82	5230	5240	5180	6720	3620	5170	5215.15	1.06	7259	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3012	12.35	2.38	12	0.17	421.00	2188.00	8240	20230912	-36.89	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	7450	-30.20	20240215	4250	22.35	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
47	20240923	110744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	50	2	0.97	446030010	85523	40.84	5230	5240	5180	6720	3620	5170	5215.32	1.06	5981	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3024	12.40	2.39	12	0.15	421.00	2188.00	8240	20230912	-36.65	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	7450	-29.93	20240215	4250	22.82	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
48	20240923	100743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	60	2	1.16	323382840	62035	29.62	5230	5240	5180	6720	3620	5170	5212.91	1.06	6957	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3030	12.42	2.39	12	0.11	421.00	2188.00	8240	20230912	-36.53	4250	20240604	23.06	7450	-29.80	20240215	4250	23.06	20240604	7450	-29.80	20240215	4250	23.06	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
49	20240923	090743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	50	2	0.97	39255880	7531	3.60	5230	5230	5190	6720	3620	5170	5212.57	1.06	-3308	5356	5262	5196	5102	5036	5230	5070	290	1550	500	3720	10	1	57930864	3024	12.40	2.39	12	0.01	421.00	2188.00	8240	20230912	-36.65	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	7450	-29.93	20240215	4250	22.82	20240604	7.63	N	099430	500	289 억	611316	N	N	692	N	N
50	20240913	160705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5120	-10	5	-0.19	888934300	173776	37.10	5150	5170	5060	6660	3600	5130	5115.38	1.07	10550	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2966	12.16	2.34	12	0.30	421.00	2188.00	8470	20230907	-39.55	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7840	-34.69	20230913	4250	20.47	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
51	20240913	150713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5140	10	2	0.19	815969630	159541	34.06	5150	5170	5060	6660	3600	5130	5114.47	1.07	15072	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2978	12.21	2.35	12	0.28	421.00	2188.00	8470	20230907	-39.32	4250	20240604	20.94	7450	-31.01	20240215	4250	20.94	20240604	7840	-34.44	20230913	4250	20.94	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
52	20240913	140715	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5150	20	2	0.39	695457530	136102	29.06	5150	5170	5060	6660	3600	5130	5109.81	1.07	2357	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2983	12.23	2.35	12	0.23	421.00	2188.00	8470	20230907	-39.20	4250	20240604	21.18	7450	-30.87	20240215	4250	21.18	20240604	7840	-34.31	20230913	4250	21.18	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
53	20240913	130711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5100	-30	5	-0.58	650608770	127326	27.18	5150	5170	5060	6660	3600	5130	5109.77	1.07	1522	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2954	12.11	2.33	12	0.22	421.00	2188.00	8470	20230907	-39.79	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	7840	-34.95	20230913	4250	20.00	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
54	20240913	120711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5100	-30	5	-0.58	521192470	102003	21.78	5150	5150	5060	6660	3600	5130	5109.56	1.07	-1391	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2954	12.11	2.33	12	0.18	421.00	2188.00	8470	20230907	-39.79	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	7840	-34.95	20230913	4250	20.00	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
55	20240913	110711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5080	-50	5	-0.97	470483780	92003	19.64	5150	5150	5070	6660	3600	5130	5113.77	1.07	-4906	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2943	12.07	2.32	12	0.16	421.00	2188.00	8470	20230907	-40.02	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	7840	-35.20	20230913	4250	19.53	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
56	20240913	100714	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5100	-30	5	-0.58	380970300	74404	15.89	5150	5150	5080	6660	3600	5130	5120.28	1.07	-5531	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2954	12.11	2.33	12	0.13	421.00	2188.00	8470	20230907	-39.79	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	7840	-34.95	20230913	4250	20.00	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
57	20240913	090716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5120	-10	5	-0.19	139249310	27166	5.80	5150	5150	5100	6660	3600	5130	5125.85	1.07	-7899	5326	5227	5101	5002	4876	5277	5052	290	1530	500	3690	10	1	57930864	2966	12.16	2.34	12	0.05	421.00	2188.00	8470	20230907	-39.55	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	7840	-34.69	20230913	4250	20.47	20240604	7.52	N	099430	500	289 억	618310	N	N	0	N	N
58	20240912	160701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5130	10	2	0.20	2341790110	463059	105.86	5120	5200	4975	6650	3590	5120	5057.21	1.09	-121724	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2972	12.19	2.34	12	0.80	421.00	2188.00	8470	20230907	-39.43	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	8240	-37.74	20230912	4250	20.71	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
59	20240912	150709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5070	-50	5	-0.98	2041160300	404286	92.42	5120	5200	4975	6650	3590	5120	5048.80	1.09	-102415	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2937	12.04	2.32	12	0.70	421.00	2188.00	8470	20230907	-40.14	4250	20240604	19.29	7450	-31.95	20240215	4250	19.29	20240604	8240	-38.47	20230912	4250	19.29	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
60	20240912	140713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5000	-120	5	-2.34	1736212250	343864	78.61	5120	5200	4975	6650	3590	5120	5049.12	1.09	-99953	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2897	11.88	2.29	12	0.59	421.00	2188.00	8470	20230907	-40.97	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	8240	-39.32	20230912	4250	17.65	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
61	20240912	130709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5000	-120	5	-2.34	1521074620	300963	68.80	5120	5200	4975	6650	3590	5120	5054.03	1.09	-83212	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2897	11.88	2.29	12	0.52	421.00	2188.00	8470	20230907	-40.97	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	8240	-39.32	20230912	4250	17.65	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
62	20240912	120707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5010	-110	5	-2.15	1276535670	252009	57.61	5120	5200	4980	6650	3590	5120	5065.44	1.09	-61165	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2902	11.90	2.29	12	0.44	421.00	2188.00	8470	20230907	-40.85	4250	20240604	17.88	7450	-32.75	20240215	4250	17.88	20240604	8240	-39.20	20230912	4250	17.88	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
63	20240912	110705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5060	-60	5	-1.17	783523580	153682	35.13	5120	5200	5040	6650	3590	5120	5098.34	1.09	-33625	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2931	12.02	2.31	12	0.27	421.00	2188.00	8470	20230907	-40.26	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	8240	-38.59	20230912	4250	19.06	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
64	20240912	100707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5080	-40	5	-0.78	498528070	97412	22.27	5120	5200	5070	6650	3590	5120	5117.73	1.09	1842	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2943	12.07	2.32	12	0.17	421.00	2188.00	8470	20230907	-40.02	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	8240	-38.35	20230912	4250	19.53	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
65	20240912	090708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5120	0	3	0.00	88968010	17371	3.97	5120	5200	5080	6650	3590	5120	5121.64	1.09	5937	5380	5250	5110	4980	4840	5315	5045	290	1530	500	3680	10	1	57930864	2966	12.16	2.34	12	0.03	421.00	2188.00	8470	20230907	-39.55	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	8240	-37.86	20230912	4250	20.47	20240604	7.53	N	099430	500	289 억	633059	N	N	1217	N	N
66	20240911	160652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5120	130	2	2.61	2245570875	436368	155.49	4970	5240	4970	6480	3495	4990	5146.08	1.11	-5958	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2966	12.16	2.34	12	0.75	421.00	2188.00	8470	20230907	-39.55	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	8320	-38.46	20230911	4250	20.47	20240604	7.73	N	099430	500	289 억	641236	N	N	1167	N	N
67	20240911	150657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5090	100	2	2.00	2180509315	423623	150.95	4970	5240	4970	6480	3495	4990	5147.29	1.11	-2781	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2949	12.09	2.33	12	0.73	421.00	2188.00	8470	20230907	-39.91	4250	20240604	19.76	7450	-31.68	20240215	4250	19.76	20240604	8320	-38.82	20230911	4250	19.76	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
68	20240911	140657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5130	140	2	2.81	2053106695	398577	142.02	4970	5240	4970	6480	3495	4990	5151.09	1.11	1525	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2972	12.19	2.34	12	0.69	421.00	2188.00	8470	20230907	-39.43	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	8320	-38.34	20230911	4250	20.71	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
69	20240911	130655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5130	140	2	2.81	1942404395	376863	134.28	4970	5240	4970	6480	3495	4990	5154.14	1.11	4713	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2972	12.19	2.34	12	0.65	421.00	2188.00	8470	20230907	-39.43	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	8320	-38.34	20230911	4250	20.71	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
70	20240911	120701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5130	140	2	2.81	1741907005	337631	120.30	4970	5240	4970	6480	3495	4990	5159.20	1.11	6717	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2972	12.19	2.34	12	0.58	421.00	2188.00	8470	20230907	-39.43	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	8320	-38.34	20230911	4250	20.71	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
71	20240911	110651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5120	130	2	2.61	1618419375	313659	111.76	4970	5240	4970	6480	3495	4990	5159.81	1.11	8558	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2966	12.16	2.34	12	0.54	421.00	2188.00	8470	20230907	-39.55	4250	20240604	20.47	7450	-31.28	20240215	4250	20.47	20240604	8320	-38.46	20230911	4250	20.47	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
72	20240911	100650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	230	2	4.61	1110390955	215158	76.67	4970	5240	4970	6480	3495	4990	5160.82	1.11	2461	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	3024	12.40	2.39	12	0.37	421.00	2188.00	8470	20230907	-38.37	4250	20240604	22.82	7450	-29.93	20240215	4250	22.82	20240604	8320	-37.26	20230911	4250	22.82	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
73	20240911	090702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5050	60	2	1.20	69045975	13838	4.93	4970	5060	4970	6480	3495	4990	4989.59	1.11	7427	5136	5062	5016	4942	4896	5040	4920	290	1490	500	3590	10	1	57930864	2926	12.00	2.31	12	0.02	421.00	2188.00	8470	20230907	-40.38	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	8320	-39.30	20230911	4250	18.82	20240604	7.73	N	099430	500	289 억	641236	N	N	1034	N	N
74	20240910	160653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4990	-40	5	-0.80	1382712095	275082	67.44	5040	5090	4970	6530	3530	5030	5026.63	1.16	-29445	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	5	1	57930864	2891	11.85	2.28	12	0.47	421.00	2188.00	8470	20230907	-41.09	4250	20240604	17.41	7450	-33.02	20240215	4250	17.41	20240604	8320	-40.02	20230911	4250	17.41	20240604	8.16	N	099430	500	289 억	671068	N	N	1034	N	N
75	20240910	150658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5000	-30	5	-0.60	1314969420	261512	64.12	5040	5090	4970	6530	3530	5030	5028.33	1.16	-23829	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2897	11.88	2.29	12	0.45	421.00	2188.00	8470	20230907	-40.97	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	8320	-39.90	20230911	4250	17.65	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
76	20240910	140654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5010	-20	5	-0.40	1192664635	237026	58.11	5040	5090	4970	6530	3530	5030	5031.79	1.16	-19203	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2902	11.90	2.29	12	0.41	421.00	2188.00	8470	20230907	-40.85	4250	20240604	17.88	7450	-32.75	20240215	4250	17.88	20240604	8320	-39.78	20230911	4250	17.88	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
77	20240910	130652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5040	10	2	0.20	566300920	112431	27.57	5040	5090	4980	6530	3530	5030	5036.88	1.16	-15753	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2920	11.97	2.30	12	0.19	421.00	2188.00	8470	20230907	-40.50	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	8320	-39.42	20230911	4250	18.59	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
78	20240910	120653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5060	30	2	0.60	529794220	105158	25.78	5040	5090	4980	6530	3530	5030	5038.08	1.16	-13532	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2931	12.02	2.31	12	0.18	421.00	2188.00	8470	20230907	-40.26	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	8320	-39.18	20230911	4250	19.06	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
79	20240910	110651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5000	-30	5	-0.60	272008495	54095	13.26	5040	5090	4980	6530	3530	5030	5028.35	1.16	-13374	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2897	11.88	2.29	12	0.09	421.00	2188.00	8470	20230907	-40.97	4250	20240604	17.65	7450	-32.89	20240215	4250	17.65	20240604	8320	-39.90	20230911	4250	17.65	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
80	20240910	100656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5040	10	2	0.20	149253575	29691	7.28	5040	5090	4980	6530	3530	5030	5026.90	1.16	-13821	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2920	11.97	2.30	12	0.05	421.00	2188.00	8470	20230907	-40.50	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	8320	-39.42	20230911	4250	18.59	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
81	20240910	090653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5080	50	2	0.99	36101040	7121	1.75	5040	5090	5030	6530	3530	5030	5069.66	1.16	-4364	5193	5111	4978	4896	4763	5152	4937	290	1500	500	3620	10	1	57930864	2943	12.07	2.32	12	0.01	421.00	2188.00	8470	20230907	-40.02	4250	20240604	19.53	7450	-31.81	20240215	4250	19.53	20240604	8320	-38.94	20230911	4250	19.53	20240604	8.16	N	099430	500	289 억	671068	N	N	0	N	N
82	20240909	160640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5030	-20	5	-0.40	1906228045	384749	53.86	4930	5060	4845	6560	3540	5050	4954.42	1.09	40610	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	10	1	57930864	2914	11.95	2.30	12	0.66	421.00	2188.00	8470	20230907	-40.61	4250	20240604	18.35	7450	-32.48	20240215	4250	18.35	20240604	8320	-39.54	20230911	4250	18.35	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
83	20240909	150645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5040	-10	5	-0.20	1630635175	329979	46.19	4930	5060	4845	6560	3540	5050	4941.63	1.09	40635	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	10	1	57930864	2920	11.97	2.30	12	0.57	421.00	2188.00	8470	20230907	-40.50	4250	20240604	18.59	7450	-32.35	20240215	4250	18.59	20240604	8320	-39.42	20230911	4250	18.59	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
84	20240909	140648	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5060	10	2	0.20	1474747815	299008	41.86	4930	5060	4845	6560	3540	5050	4932.13	1.09	41050	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	10	1	57930864	2931	12.02	2.31	12	0.52	421.00	2188.00	8470	20230907	-40.26	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	8320	-39.18	20230911	4250	19.06	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
85	20240909	130645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5010	-40	5	-0.79	1233927720	251115	35.15	4930	5030	4845	6560	3540	5050	4913.80	1.09	37624	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	10	1	57930864	2902	11.90	2.29	12	0.43	421.00	2188.00	8470	20230907	-40.85	4250	20240604	17.88	7450	-32.75	20240215	4250	17.88	20240604	8320	-39.78	20230911	4250	17.88	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
86	20240909	120643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4985	-65	5	-1.29	1118737985	228101	31.93	4930	4995	4845	6560	3540	5050	4904.57	1.09	40039	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	5	1	57930864	2888	11.84	2.28	12	0.39	421.00	2188.00	8470	20230907	-41.15	4250	20240604	17.29	7450	-33.09	20240215	4250	17.29	20240604	8320	-40.08	20230911	4250	17.29	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
87	20240909	110643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4895	-155	5	-3.07	955377360	195102	27.31	4930	4980	4845	6560	3540	5050	4896.81	1.09	33791	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	5	1	57930864	2836	11.63	2.24	12	0.34	421.00	2188.00	8470	20230907	-42.21	4250	20240604	15.18	7450	-34.30	20240215	4250	15.18	20240604	8320	-41.17	20230911	4250	15.18	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
88	20240909	100647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4920	-130	5	-2.57	592831815	120814	16.91	4930	4980	4845	6560	3540	5050	4906.98	1.09	6623	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	5	1	57930864	2850	11.69	2.25	12	0.21	421.00	2188.00	8470	20230907	-41.91	4250	20240604	15.76	7450	-33.96	20240215	4250	15.76	20240604	8320	-40.87	20230911	4250	15.76	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
89	20240909	090641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4920	-130	5	-2.57	85827495	17402	2.44	4930	4960	4905	6560	3540	5050	4932.05	1.09	-2076	5353	5201	5028	4876	4703	5115	4790	290	1510	500	3630	5	1	57930864	2850	11.69	2.25	12	0.03	421.00	2188.00	8470	20230907	-41.91	4250	20240604	15.76	7450	-33.96	20240215	4250	15.76	20240604	8320	-40.87	20230911	4250	15.76	20240604	8.83	N	099430	500	289 억	631336	N	N	87	N	N
90	20240906	160633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5050	-150	5	-2.88	3297378475	667324	81.89	5110	5180	4855	6760	3640	5200	4940.46	1.06	14110	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	10	1	57930864	2926	12.00	2.31	12	1.15	421.00	2188.00	8470	20230907	-40.38	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	8470	-40.38	20230907	4250	18.82	20240604	9.10	N	099430	500	289 억	616930	N	N	87	N	N
91	20240906	150644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4915	-285	5	-5.48	2804175740	568729	69.79	5110	5180	4855	6760	3640	5200	4930.60	1.06	42479	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	5	1	57930864	2847	11.67	2.25	12	0.98	421.00	2188.00	8470	20230907	-41.97	4250	20240604	15.65	7450	-34.03	20240215	4250	15.65	20240604	8470	-41.97	20230907	4250	15.65	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
92	20240906	140647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4880	-320	5	-6.15	2530140705	512618	62.91	5110	5180	4855	6760	3640	5200	4935.72	1.06	45723	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	5	1	57930864	2827	11.59	2.23	12	0.88	421.00	2188.00	8470	20230907	-42.38	4250	20240604	14.82	7450	-34.50	20240215	4250	14.82	20240604	8470	-42.38	20230907	4250	14.82	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
93	20240906	130644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4915	-285	5	-5.48	2065618910	417569	51.24	5110	5180	4880	6760	3640	5200	4946.77	1.06	32728	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	5	1	57930864	2847	11.67	2.25	12	0.72	421.00	2188.00	8470	20230907	-41.97	4250	20240604	15.65	7450	-34.03	20240215	4250	15.65	20240604	8470	-41.97	20230907	4250	15.65	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
94	20240906	120644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4910	-290	5	-5.58	1886274025	381005	46.75	5110	5180	4880	6760	3640	5200	4950.78	1.06	31632	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	5	1	57930864	2844	11.66	2.24	12	0.66	421.00	2188.00	8470	20230907	-42.03	4250	20240604	15.53	7450	-34.09	20240215	4250	15.53	20240604	8470	-42.03	20230907	4250	15.53	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
95	20240906	110647	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4975	-225	5	-4.33	1627216705	328408	40.30	5110	5180	4880	6760	3640	5200	4954.86	1.06	37077	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	5	1	57930864	2882	11.82	2.27	12	0.57	421.00	2188.00	8470	20230907	-41.26	4250	20240604	17.06	7450	-33.22	20240215	4250	17.06	20240604	8470	-41.26	20230907	4250	17.06	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
96	20240906	100641	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	4910	-290	5	-5.58	1253981200	252492	30.98	5110	5180	4905	6760	3640	5200	4966.42	1.06	37435	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	5	1	57930864	2844	11.66	2.24	12	0.44	421.00	2188.00	8470	20230907	-42.03	4250	20240604	15.53	7450	-34.09	20240215	4250	15.53	20240604	8470	-42.03	20230907	4250	15.53	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
97	20240906	090645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5160	-40	5	-0.77	43142260	8416	1.03	5110	5180	5110	6760	3640	5200	5126.21	1.06	-1870	5526	5362	5176	5012	4826	5270	4920	290	1560	500	3740	10	1	57930864	2989	12.26	2.36	12	0.01	421.00	2188.00	8470	20230907	-39.08	4250	20240604	21.41	7450	-30.74	20240215	4250	21.41	20240604	8470	-39.08	20230907	4250	21.41	20240604	9.10	N	099430	500	289 억	616930	N	N	3432	N	N
98	20240905	160634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	-140	5	-2.62	4019195385	786804	90.40	5310	5340	4990	6940	3740	5340	5108.10	0.89	99513	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	3012	12.35	2.38	12	1.36	421.00	2188.00	8470	20230907	-38.61	4250	20240604	22.35	7450	-30.20	20240215	4250	22.35	20240604	8470	-38.61	20230907	4250	22.35	20240604	9.09	N	099430	500	289 억	517819	N	N	3432	N	N
99	20240905	150643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5130	-210	5	-3.93	3742729145	733185	84.24	5310	5340	4990	6940	3740	5340	5104.75	0.89	115936	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	2972	12.19	2.34	12	1.27	421.00	2188.00	8470	20230907	-39.43	4250	20240604	20.71	7450	-31.14	20240215	4250	20.71	20240604	8470	-39.43	20230907	4250	20.71	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
100	20240905	140640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5020	-320	5	-5.99	3312275355	648217	74.47	5310	5340	4990	6940	3740	5340	5109.82	0.89	91203	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	2908	11.92	2.29	12	1.12	421.00	2188.00	8470	20230907	-40.73	4250	20240604	18.12	7450	-32.62	20240215	4250	18.12	20240604	8470	-40.73	20230907	4250	18.12	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
101	20240905	130643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5050	-290	5	-5.43	2795731795	545499	62.67	5310	5340	4990	6940	3740	5340	5125.09	0.89	33989	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	2926	12.00	2.31	12	0.94	421.00	2188.00	8470	20230907	-40.38	4250	20240604	18.82	7450	-32.21	20240215	4250	18.82	20240604	8470	-40.38	20230907	4250	18.82	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
102	20240905	120639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5100	-240	5	-4.49	2197686560	426540	49.00	5310	5340	5000	6940	3740	5340	5152.36	0.89	17318	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	2954	12.11	2.33	12	0.74	421.00	2188.00	8470	20230907	-39.79	4250	20240604	20.00	7450	-31.54	20240215	4250	20.00	20240604	8470	-39.79	20230907	4250	20.00	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
103	20240905	110636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5060	-280	5	-5.24	1582638650	304293	34.96	5310	5340	5060	6940	3740	5340	5201.04	0.89	-14539	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	2931	12.02	2.31	12	0.53	421.00	2188.00	8470	20230907	-40.26	4250	20240604	19.06	7450	-32.08	20240215	4250	19.06	20240604	8470	-40.26	20230907	4250	19.06	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
104	20240905	100637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	-80	5	-1.50	627699200	119254	13.70	5310	5340	5190	6940	3740	5340	5263.55	0.89	-12534	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	3047	12.49	2.40	12	0.21	421.00	2188.00	8470	20230907	-37.90	4250	20240604	23.76	7450	-29.40	20240215	4250	23.76	20240604	8470	-37.90	20230907	4250	23.76	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
105	20240905	090643	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-40	5	-0.75	168251320	31726	3.64	5310	5340	5270	6940	3740	5340	5303.26	0.89	-6950	5833	5586	5393	5146	4953	5490	5050	290	1600	500	3840	10	1	57930864	3070	12.59	2.42	12	0.05	421.00	2188.00	8470	20230907	-37.43	4250	20240604	24.71	7450	-28.86	20240215	4250	24.71	20240604	8470	-37.43	20230907	4250	24.71	20240604	9.09	N	099430	500	289 억	517819	N	N	295	N	N
106	20240904	160627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	-430	5	-7.45	4633643190	862116	506.80	5460	5640	5200	7500	4040	5770	5374.83	0.78	65629	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3094	12.68	2.44	12	1.49	421.00	2188.00	8470	20230907	-36.95	4250	20240604	25.65	7450	-28.32	20240215	4250	25.65	20240604	8470	-36.95	20230907	4250	25.65	20240604	9.19	N	099430	500	289 억	452200	N	N	295	N	N
107	20240904	150632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-530	5	-9.19	4309617750	801196	470.98	5460	5640	5200	7500	4040	5770	5378.98	0.78	76418	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3036	12.45	2.39	12	1.38	421.00	2188.00	8470	20230907	-38.13	4250	20240604	23.29	7450	-29.66	20240215	4250	23.29	20240604	8470	-38.13	20230907	4250	23.29	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
108	20240904	140634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5280	-490	5	-8.49	3284192280	605846	356.15	5460	5640	5270	7500	4040	5770	5420.84	0.78	63807	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3059	12.54	2.41	12	1.05	421.00	2188.00	8470	20230907	-37.66	4250	20240604	24.24	7450	-29.13	20240215	4250	24.24	20240604	8470	-37.66	20230907	4250	24.24	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
109	20240904	130633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5420	-350	5	-6.07	2662591520	489247	287.60	5460	5640	5330	7500	4040	5770	5442.22	0.78	48930	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3140	12.87	2.48	12	0.84	421.00	2188.00	8470	20230907	-36.01	4250	20240604	27.53	7450	-27.25	20240215	4250	27.53	20240604	8470	-36.01	20230907	4250	27.53	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
110	20240904	120631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5430	-340	5	-5.89	2192883930	401755	236.17	5460	5640	5380	7500	4040	5770	5458.26	0.78	43593	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3146	12.90	2.48	12	0.69	421.00	2188.00	8470	20230907	-35.89	4250	20240604	27.76	7450	-27.11	20240215	4250	27.76	20240604	8470	-35.89	20230907	4250	27.76	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
111	20240904	110628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	-310	5	-5.37	1857548550	339799	199.75	5460	5640	5380	7500	4040	5770	5466.61	0.78	32204	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3163	12.97	2.50	12	0.59	421.00	2188.00	8470	20230907	-35.54	4250	20240604	28.47	7450	-26.71	20240215	4250	28.47	20240604	8470	-35.54	20230907	4250	28.47	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
112	20240904	100632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	-300	5	-5.20	1335396290	243745	143.29	5460	5640	5420	7500	4040	5770	5478.66	0.78	32758	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3169	12.99	2.50	12	0.42	421.00	2188.00	8470	20230907	-35.42	4250	20240604	28.71	7450	-26.58	20240215	4250	28.71	20240604	8470	-35.42	20230907	4250	28.71	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
113	20240904	090631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-250	5	-4.33	253457220	46152	27.13	5460	5640	5460	7500	4040	5770	5491.79	0.78	12298	5976	5872	5776	5672	5576	5825	5625	290	1730	500	4150	10	1	57930864	3198	13.11	2.52	12	0.08	421.00	2188.00	8470	20230907	-34.83	4250	20240604	29.88	7450	-25.91	20240215	4250	29.88	20240604	8470	-34.83	20230907	4250	29.88	20240604	9.19	N	099430	500	289 억	452200	N	N	348	N	N
114	20240903	160623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-30	5	-0.52	978334380	169987	105.44	5800	5880	5680	7540	4060	5800	5755.32	0.79	-6479	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3343	13.71	2.64	12	0.29	421.00	2188.00	8470	20230907	-31.88	4250	20240604	35.76	7450	-22.55	20240215	4250	35.76	20240604	8470	-31.88	20230907	4250	35.76	20240604	9.24	N	099430	500	289 억	458860	N	N	348	N	N
115	20240903	150627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-100	5	-1.72	862822380	149843	92.94	5800	5880	5680	7540	4060	5800	5758.15	0.79	-1723	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3302	13.54	2.61	12	0.26	421.00	2188.00	8470	20230907	-32.70	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	8470	-32.70	20230907	4250	34.12	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
116	20240903	140629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-100	5	-1.72	682378560	118232	73.34	5800	5880	5680	7540	4060	5800	5771.50	0.79	-1403	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3302	13.54	2.61	12	0.20	421.00	2188.00	8470	20230907	-32.70	4250	20240604	34.12	7450	-23.49	20240215	4250	34.12	20240604	8470	-32.70	20230907	4250	34.12	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
117	20240903	130628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-40	5	-0.69	641063080	111012	68.86	5800	5880	5680	7540	4060	5800	5774.70	0.79	-467	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3337	13.68	2.63	12	0.19	421.00	2188.00	8470	20230907	-32.00	4250	20240604	35.53	7450	-22.68	20240215	4250	35.53	20240604	8470	-32.00	20230907	4250	35.53	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
118	20240903	120620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-30	5	-0.52	434139150	74829	46.41	5800	5880	5760	7540	4060	5800	5801.75	0.79	-2282	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3343	13.71	2.64	12	0.13	421.00	2188.00	8470	20230907	-31.88	4250	20240604	35.76	7450	-22.55	20240215	4250	35.76	20240604	8470	-31.88	20230907	4250	35.76	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
119	20240903	110619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	0	3	0.00	356075690	61319	38.03	5800	5880	5760	7540	4060	5800	5806.95	0.79	-2367	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3360	13.78	2.65	12	0.11	421.00	2188.00	8470	20230907	-31.52	4250	20240604	36.47	7450	-22.15	20240215	4250	36.47	20240604	8470	-31.52	20230907	4250	36.47	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
120	20240903	100620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	30	2	0.52	207566630	35616	22.09	5800	5880	5760	7540	4060	5800	5827.98	0.79	-3248	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3377	13.85	2.66	12	0.06	421.00	2188.00	8470	20230907	-31.17	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	8470	-31.17	20230907	4250	37.18	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
121	20240903	090621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	30	2	0.52	31753030	5499	3.41	5800	5860	5760	7540	4060	5800	5773.85	0.79	3301	6040	5920	5850	5730	5660	5885	5695	290	1740	500	4170	10	1	57930864	3377	13.85	2.66	12	0.01	421.00	2188.00	8470	20230907	-31.17	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	8470	-31.17	20230907	4250	37.18	20240604	9.24	N	099430	500	289 억	458860	N	N	56	N	N
122	20240902	160615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-20	5	-0.34	922828450	157848	77.76	5970	5970	5780	7560	4080	5820	5846.31	0.84	-30220	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3360	13.78	2.65	12	0.27	421.00	2188.00	8470	20230907	-31.52	4250	20240604	36.47	7450	-22.15	20240215	4250	36.47	20240604	8470	-31.52	20230907	4250	36.47	20240604	9.31	N	099430	500	289 억	487539	N	N	56	N	N
123	20240902	150625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	0	3	0.00	823787090	140761	69.34	5970	5970	5790	7560	4080	5820	5852.38	0.84	-24405	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3372	13.82	2.66	12	0.24	421.00	2188.00	8470	20230907	-31.29	4250	20240604	36.94	7450	-21.88	20240215	4250	36.94	20240604	8470	-31.29	20230907	4250	36.94	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N
124	20240902	140624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	30	2	0.52	679920530	116005	57.15	5970	5970	5800	7560	4080	5820	5861.13	0.84	-18488	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3389	13.90	2.67	12	0.20	421.00	2188.00	8470	20230907	-30.93	4250	20240604	37.65	7450	-21.48	20240215	4250	37.65	20240604	8470	-30.93	20230907	4250	37.65	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N
125	20240902	130619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	0	3	0.00	552960760	94361	46.48	5970	5970	5800	7560	4080	5820	5860.06	0.84	-13225	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3372	13.82	2.66	12	0.16	421.00	2188.00	8470	20230907	-31.29	4250	20240604	36.94	7450	-21.88	20240215	4250	36.94	20240604	8470	-31.29	20230907	4250	36.94	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N
126	20240902	120623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	30	2	0.52	486796630	82975	40.88	5970	5970	5800	7560	4080	5820	5866.79	0.84	-10966	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3389	13.90	2.67	12	0.14	421.00	2188.00	8470	20230907	-30.93	4250	20240604	37.65	7450	-21.48	20240215	4250	37.65	20240604	8470	-30.93	20230907	4250	37.65	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N
127	20240902	110618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	10	2	0.17	419696040	71464	35.20	5970	5970	5810	7560	4080	5820	5872.83	0.84	-6261	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3377	13.85	2.66	12	0.12	421.00	2188.00	8470	20230907	-31.17	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	8470	-31.17	20230907	4250	37.18	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N
128	20240902	100617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	10	2	0.17	333385750	56665	27.91	5970	5970	5820	7560	4080	5820	5883.45	0.84	-624	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3377	13.85	2.66	12	0.10	421.00	2188.00	8470	20230907	-31.17	4250	20240604	37.18	7450	-21.74	20240215	4250	37.18	20240604	8470	-31.17	20230907	4250	37.18	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N
129	20240902	090613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	90	2	1.55	123232550	20890	10.29	5970	5970	5820	7560	4080	5820	5899.12	0.84	-3239	5966	5892	5786	5712	5606	5930	5750	290	1740	500	4190	10	1	57930864	3424	14.04	2.70	12	0.04	421.00	2188.00	8470	20230907	-30.22	4250	20240604	39.06	7450	-20.67	20240215	4250	39.06	20240604	8470	-30.22	20230907	4250	39.06	20240604	9.31	N	099430	500	289 억	487539	N	N	1579	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History