KissMeData/234690/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

55 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	investmentCareful	shortOverheated
2	20240930	161028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11410	-280	5	-2.40	4655461790	409573	60.30	11530	11690	11150	15190	8190	11690	11366.57	2.25	48518	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	2026	30.03	2.02	12	2.31	380.00	5655.00	13870	20240920	-17.74	6010	20231107	89.85	13870	-17.74	20240920	7100	60.70	20240805	13870	-17.74	20240920	6010	89.85	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
3	20240930	151042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-190	5	-1.63	4371499410	384742	56.64	11530	11690	11150	15190	8190	11690	11362.13	2.25	52331	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	2042	30.26	2.03	12	2.17	380.00	5655.00	13870	20240920	-17.09	6010	20231107	91.35	13870	-17.09	20240920	7100	61.97	20240805	13870	-17.09	20240920	6010	91.35	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
4	20240930	141042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11390	-300	5	-2.57	4035746640	355343	52.31	11530	11690	11150	15190	8190	11690	11357.29	2.25	41279	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	2022	29.97	2.01	12	2.00	380.00	5655.00	13870	20240920	-17.88	6010	20231107	89.52	13870	-17.88	20240920	7100	60.42	20240805	13870	-17.88	20240920	6010	89.52	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
5	20240930	131036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11430	-260	5	-2.22	3825085730	336877	49.59	11530	11690	11150	15190	8190	11690	11354.51	2.25	38868	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	2029	30.08	2.02	12	1.90	380.00	5655.00	13870	20240920	-17.59	6010	20231107	90.18	13870	-17.59	20240920	7100	60.99	20240805	13870	-17.59	20240920	6010	90.18	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
6	20240930	121033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11320	-370	5	-3.17	3517734200	309958	45.63	11530	11690	11150	15190	8190	11690	11349.03	2.25	37861	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	2010	29.79	2.00	12	1.75	380.00	5655.00	13870	20240920	-18.39	6010	20231107	88.35	13870	-18.39	20240920	7100	59.44	20240805	13870	-18.39	20240920	6010	88.35	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
7	20240930	111031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11230	-460	5	-3.93	3292336270	289932	42.68	11530	11690	11150	15190	8190	11690	11355.51	2.25	26112	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	1994	29.55	1.99	12	1.63	380.00	5655.00	13870	20240920	-19.03	6010	20231107	86.86	13870	-19.03	20240920	7100	58.17	20240805	13870	-19.03	20240920	6010	86.86	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
8	20240930	101028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11250	-440	5	-3.76	2608984350	229093	33.73	11530	11690	11150	15190	8190	11690	11388.27	2.25	20033	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	1997	29.61	1.99	12	1.29	380.00	5655.00	13870	20240920	-18.89	6010	20231107	87.19	13870	-18.89	20240920	7100	58.45	20240805	13870	-18.89	20240920	6010	87.19	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
9	20240930	090946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11500	-190	5	-1.63	651341920	56494	8.32	11530	11620	11440	15190	8190	11690	11529.30	2.25	-4393	12656	12172	11836	11352	11016	12005	11185	89	3500	500	8180	10	1	17752276	2042	30.26	2.03	12	0.32	380.00	5655.00	13870	20240920	-17.09	6010	20231107	91.35	13870	-17.09	20240920	7100	61.97	20240805	13870	-17.09	20240920	6010	91.35	20231107	6.17	N	234690	500	88 억	399136	N	N	N	N
10	20240927	161037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11690	-480	5	-3.94	7814718140	663589	124.21	12200	12320	11500	15820	8520	12170	11776.62	1.62	110660	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2075	30.76	2.07	12	3.74	380.00	5655.00	13870	20240920	-15.72	6010	20231107	94.51	13870	-15.72	20240920	7100	64.65	20240805	13870	-15.72	20240920	6010	94.51	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
11	20240927	151040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11560	-610	5	-5.01	7022427060	595216	111.41	12200	12320	11550	15820	8520	12170	11798.12	1.62	99062	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2052	30.42	2.04	12	3.35	380.00	5655.00	13870	20240920	-16.65	6010	20231107	92.35	13870	-16.65	20240920	7100	62.82	20240805	13870	-16.65	20240920	6010	92.35	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
12	20240927	141049	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11660	-510	5	-4.19	5953948560	503215	94.19	12200	12320	11600	15820	8520	12170	11831.82	1.62	64639	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2070	30.68	2.06	12	2.83	380.00	5655.00	13870	20240920	-15.93	6010	20231107	94.01	13870	-15.93	20240920	7100	64.23	20240805	13870	-15.93	20240920	6010	94.01	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
13	20240927	131040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11670	-500	5	-4.11	5113407320	430992	80.67	12200	12320	11600	15820	8520	12170	11864.27	1.62	61624	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2072	30.71	2.06	12	2.43	380.00	5655.00	13870	20240920	-15.86	6010	20231107	94.18	13870	-15.86	20240920	7100	64.37	20240805	13870	-15.86	20240920	6010	94.18	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
14	20240927	121034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11670	-500	5	-4.11	4401496060	370090	69.27	12200	12320	11600	15820	8520	12170	11893.04	1.62	42602	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2072	30.71	2.06	12	2.08	380.00	5655.00	13870	20240920	-15.86	6010	20231107	94.18	13870	-15.86	20240920	7100	64.37	20240805	13870	-15.86	20240920	6010	94.18	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
15	20240927	111038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11770	-400	5	-3.29	3743278410	313855	58.74	12200	12320	11600	15820	8520	12170	11926.78	1.62	30814	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2089	30.97	2.08	12	1.77	380.00	5655.00	13870	20240920	-15.14	6010	20231107	95.84	13870	-15.14	20240920	7100	65.77	20240805	13870	-15.14	20240920	6010	95.84	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
16	20240927	101035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11840	-330	5	-2.71	2178300330	180671	33.82	12200	12320	11840	15820	8520	12170	12056.72	1.62	5927	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2102	31.16	2.09	12	1.02	380.00	5655.00	13870	20240920	-14.64	6010	20231107	97.00	13870	-14.64	20240920	7100	66.76	20240805	13870	-14.64	20240920	6010	97.00	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
17	20240927	091038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12220	50	2	0.41	408405410	33549	6.28	12200	12290	12050	15820	8520	12170	12173.40	1.62	1197	12830	12500	12270	11940	11710	12385	11825	89	3650	500	8510	10	1	17752276	2169	32.16	2.16	12	0.19	380.00	5655.00	13870	20240920	-11.90	6010	20231107	103.33	13870	-11.90	20240920	7100	72.11	20240805	13870	-11.90	20240920	6010	103.33	20231107	5.92	N	234690	500	88 억	288281	N	N	N	N
18	20240926	161019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12170	10	2	0.08	6363401630	520234	14.85	12220	12600	12040	15800	8520	12160	12231.94	1.48	30827	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2160	32.03	2.15	12	2.93	380.00	5655.00	13870	20240920	-12.26	6010	20231107	102.50	13870	-12.26	20240920	7100	71.41	20240805	13870	-12.26	20240920	6010	102.50	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
19	20240926	151023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12200	40	2	0.33	5923633490	484169	13.82	12220	12600	12040	15800	8520	12160	12234.75	1.48	23976	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2166	32.11	2.16	12	2.73	380.00	5655.00	13870	20240920	-12.04	6010	20231107	103.00	13870	-12.04	20240920	7100	71.83	20240805	13870	-12.04	20240920	6010	103.00	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
20	20240926	141031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12250	90	2	0.74	5224824390	427009	12.19	12220	12600	12040	15800	8520	12160	12236.00	1.48	23375	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2175	32.24	2.17	12	2.41	380.00	5655.00	13870	20240920	-11.68	6010	20231107	103.83	13870	-11.68	20240920	7100	72.54	20240805	13870	-11.68	20240920	6010	103.83	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
21	20240926	131029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12230	70	2	0.58	4901843750	400631	11.44	12220	12600	12040	15800	8520	12160	12235.45	1.48	22610	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2171	32.18	2.16	12	2.26	380.00	5655.00	13870	20240920	-11.82	6010	20231107	103.49	13870	-11.82	20240920	7100	72.25	20240805	13870	-11.82	20240920	6010	103.49	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
22	20240926	121031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12220	60	2	0.49	4572480890	373728	10.67	12220	12600	12040	15800	8520	12160	12234.93	1.48	21927	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2169	32.16	2.16	12	2.11	380.00	5655.00	13870	20240920	-11.90	6010	20231107	103.33	13870	-11.90	20240920	7100	72.11	20240805	13870	-11.90	20240920	6010	103.33	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
23	20240926	111030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12170	10	2	0.08	4051575910	330996	9.45	12220	12600	12040	15800	8520	12160	12240.74	1.48	24355	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2160	32.03	2.15	12	1.86	380.00	5655.00	13870	20240920	-12.26	6010	20231107	102.50	13870	-12.26	20240920	7100	71.41	20240805	13870	-12.26	20240920	6010	102.50	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
24	20240926	101033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12160	0	3	0.00	3317623520	270706	7.73	12220	12600	12040	15800	8520	12160	12255.71	1.48	18247	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2159	32.00	2.15	12	1.52	380.00	5655.00	13870	20240920	-12.33	6010	20231107	102.33	13870	-12.33	20240920	7100	71.27	20240805	13870	-12.33	20240920	6010	102.33	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
25	20240926	091029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12440	280	2	2.30	1489260220	120918	3.45	12220	12600	12080	15800	8520	12160	12317.24	1.48	9673	13600	12880	12380	11660	11160	13240	12020	89	3640	500	8510	10	1	17752276	2208	32.74	2.20	12	0.68	380.00	5655.00	13870	20240920	-10.31	6010	20231107	106.99	13870	-10.31	20240920	7100	75.21	20240805	13870	-10.31	20240920	6010	106.99	20231107	6.07	N	234690	500	88 억	262454	N	N	N	N
26	20240925	161016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12160	140	2	1.16	43812678140	3474856	92.86	12000	13100	11880	15620	8420	12020	12609.73	1.00	139051	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2159	32.00	2.15	12	19.57	380.00	5655.00	13870	20240920	-12.33	6010	20231107	102.33	13870	-12.33	20240920	7100	71.27	20240805	13870	-12.33	20240920	6010	102.33	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
27	20240925	151026	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12040	20	2	0.17	42894137290	3399100	90.83	12000	13100	11880	15620	8420	12020	12619.33	1.00	152733	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2137	31.68	2.13	12	19.15	380.00	5655.00	13870	20240920	-13.19	6010	20231107	100.33	13870	-13.19	20240920	7100	69.58	20240805	13870	-13.19	20240920	6010	100.33	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
28	20240925	141027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12440	420	2	3.49	39680455940	3133969	83.75	12000	13100	12000	15620	8420	12020	12661.48	1.00	133215	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2208	32.74	2.20	12	17.65	380.00	5655.00	13870	20240920	-10.31	6010	20231107	106.99	13870	-10.31	20240920	7100	75.21	20240805	13870	-10.31	20240920	6010	106.99	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
29	20240925	131023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12420	400	2	3.33	38978439500	3077432	82.24	12000	13100	12000	15620	8420	12020	12665.97	1.00	132748	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2205	32.68	2.20	12	17.34	380.00	5655.00	13870	20240920	-10.45	6010	20231107	106.66	13870	-10.45	20240920	7100	74.93	20240805	13870	-10.45	20240920	6010	106.66	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
30	20240925	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12420	400	2	3.33	37232548650	2936425	78.47	12000	13100	12000	15620	8420	12020	12679.63	1.00	123368	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2205	32.68	2.20	12	16.54	380.00	5655.00	13870	20240920	-10.45	6010	20231107	106.66	13870	-10.45	20240920	7100	74.93	20240805	13870	-10.45	20240920	6010	106.66	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
31	20240925	111023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12570	550	2	4.58	34924632150	2751048	73.51	12000	13100	12000	15620	8420	12020	12695.12	1.00	106144	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2231	33.08	2.22	12	15.50	380.00	5655.00	13870	20240920	-9.37	6010	20231107	109.15	13870	-9.37	20240920	7100	77.04	20240805	13870	-9.37	20240920	6010	109.15	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
32	20240925	101019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13020	1000	2	8.32	28035684470	2208807	59.02	12000	13100	12000	15620	8420	12020	12692.79	1.00	110428	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2311	34.26	2.30	12	12.44	380.00	5655.00	13870	20240920	-6.13	6010	20231107	116.64	13870	-6.13	20240920	7100	83.38	20240805	13870	-6.13	20240920	6010	116.64	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
33	20240925	091031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12220	200	2	1.66	1573579840	129687	3.47	12000	12280	12000	15620	8420	12020	12133.99	1.00	24114	13740	12880	12440	11580	11140	12660	11360	89	3600	500	8410	10	1	17752276	2169	32.16	2.16	12	0.73	380.00	5655.00	13870	20240920	-11.90	6010	20231107	103.33	13870	-11.90	20240920	7100	72.11	20240805	13870	-11.90	20240920	6010	103.33	20231107	6.09	N	234690	500	88 억	177822	N	N	N	N
34	20240924	161016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12020	-160	5	-1.31	46856572750	3709317	156.95	12690	13300	12000	15830	8530	12180	12633.37	1.57	-65815	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2134	31.63	2.13	12	20.89	380.00	5655.00	13870	20240920	-13.34	6010	20231107	100.00	13870	-13.34	20240920	7100	69.30	20240805	13870	-13.34	20240920	6010	100.00	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
35	20240924	151019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12020	-160	5	-1.31	45943945180	3633439	153.74	12690	13300	12000	15830	8530	12180	12645.29	1.57	-64391	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2134	31.63	2.13	12	20.47	380.00	5655.00	13870	20240920	-13.34	6010	20231107	100.00	13870	-13.34	20240920	7100	69.30	20240805	13870	-13.34	20240920	6010	100.00	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
36	20240924	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	-130	5	-1.07	43807929570	3457185	146.28	12690	13300	12000	15830	8530	12180	12672.16	1.57	-64150	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2139	31.71	2.13	12	19.47	380.00	5655.00	13870	20240920	-13.12	6010	20231107	100.50	13870	-13.12	20240920	7100	69.72	20240805	13870	-13.12	20240920	6010	100.50	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
37	20240924	131019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12130	-50	5	-0.41	43071679720	3396242	143.70	12690	13300	12000	15830	8530	12180	12682.78	1.57	-61651	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2153	31.92	2.15	12	19.13	380.00	5655.00	13870	20240920	-12.55	6010	20231107	101.83	13870	-12.55	20240920	7100	70.85	20240805	13870	-12.55	20240920	6010	101.83	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
38	20240924	121012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12050	-130	5	-1.07	41913607370	3300379	139.64	12690	13300	12000	15830	8530	12180	12700.30	1.57	-61719	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2139	31.71	2.13	12	18.59	380.00	5655.00	13870	20240920	-13.12	6010	20231107	100.50	13870	-13.12	20240920	7100	69.72	20240805	13870	-13.12	20240920	6010	100.50	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
39	20240924	111019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12120	-60	5	-0.49	40742746920	3203798	135.56	12690	13300	12000	15830	8530	12180	12717.72	1.57	-63233	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2152	31.89	2.14	12	18.05	380.00	5655.00	13870	20240920	-12.62	6010	20231107	101.66	13870	-12.62	20240920	7100	70.70	20240805	13870	-12.62	20240920	6010	101.66	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
40	20240924	101018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12070	-110	5	-0.90	38502173800	3018514	127.72	12690	13300	12040	15830	8530	12180	12756.14	1.57	-55227	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2143	31.76	2.13	12	17.00	380.00	5655.00	13870	20240920	-12.98	6010	20231107	100.83	13870	-12.98	20240920	7100	70.00	20240805	13870	-12.98	20240920	6010	100.83	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
41	20240924	091022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12910	730	2	5.99	23452002270	1805290	76.38	12690	13300	12500	15830	8530	12180	12992.60	1.57	-44186	13640	12910	12540	11810	11440	12725	11625	89	3650	500	8520	10	1	17752276	2292	33.97	2.28	12	10.17	380.00	5655.00	13870	20240920	-6.92	6010	20231107	114.81	13870	-6.92	20240920	7100	81.83	20240805	13870	-6.92	20240920	6010	114.81	20231107	4.62	N	234690	500	88 억	278404	N	N	N	N
42	20240923	161014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12180	-650	5	-5.07	29475651380	2326434	16.86	13250	13270	12170	16670	8990	12830	12671.48	2.04	-84229	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2162	32.05	2.15	12	13.10	380.00	5655.00	13870	20240920	-12.18	6010	20231107	102.66	13870	-12.18	20240920	7100	71.55	20240805	13870	-12.18	20240920	6010	102.66	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
43	20240923	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12250	-580	5	-4.52	27526012550	2166803	15.70	13250	13270	12240	16670	8990	12830	12703.49	2.04	-84477	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2175	32.24	2.17	12	12.21	380.00	5655.00	13870	20240920	-11.68	6010	20231107	103.83	13870	-11.68	20240920	7100	72.54	20240805	13870	-11.68	20240920	6010	103.83	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
44	20240923	141022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12450	-380	5	-2.96	25071417810	1967565	14.26	13250	13270	12330	16670	8990	12830	12742.34	2.04	-45210	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2210	32.76	2.20	12	11.08	380.00	5655.00	13870	20240920	-10.24	6010	20231107	107.15	13870	-10.24	20240920	7100	75.35	20240805	13870	-10.24	20240920	6010	107.15	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
45	20240923	131018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12360	-470	5	-3.66	23735312490	1860052	13.48	13250	13270	12330	16670	8990	12830	12760.55	2.04	-31837	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2194	32.53	2.19	12	10.48	380.00	5655.00	13870	20240920	-10.89	6010	20231107	105.66	13870	-10.89	20240920	7100	74.08	20240805	13870	-10.89	20240920	6010	105.66	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
46	20240923	121019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12460	-370	5	-2.88	22815836150	1786159	12.95	13250	13270	12330	16670	8990	12830	12773.67	2.04	-24086	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2212	32.79	2.20	12	10.06	380.00	5655.00	13870	20240920	-10.17	6010	20231107	107.32	13870	-10.17	20240920	7100	75.49	20240805	13870	-10.17	20240920	6010	107.32	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
47	20240923	111018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12520	-310	5	-2.42	21886462470	1711292	12.40	13250	13270	12330	16670	8990	12830	12789.43	2.04	-6943	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2223	32.95	2.21	12	9.64	380.00	5655.00	13870	20240920	-9.73	6010	20231107	108.32	13870	-9.73	20240920	7100	76.34	20240805	13870	-9.73	20240920	6010	108.32	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
48	20240923	101016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12470	-360	5	-2.81	18151801230	1411085	10.23	13250	13270	12470	16670	8990	12830	12863.73	2.04	-11717	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2214	32.82	2.21	12	7.95	380.00	5655.00	13870	20240920	-10.09	6010	20231107	107.49	13870	-10.09	20240920	7100	75.63	20240805	13870	-10.09	20240920	6010	107.49	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
49	20240923	091017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	12820	-10	5	-0.08	6920049940	528897	3.83	13250	13270	12790	16670	8990	12830	13084.14	2.04	16357	15616	14222	12476	11082	9336	14920	11780	89	3840	500	8980	10	1	17752276	2276	33.74	2.27	12	2.98	380.00	5655.00	13870	20240920	-7.57	6010	20231107	113.31	13870	-7.57	20240920	7100	80.56	20240805	13870	-7.57	20240920	6010	113.31	20231107	4.42	N	234690	500	88 억	361869	N	N	N	N
50	20240913	160927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10340	460	2	4.66	10518007410	1006741	142.96	9900	11090	9780	12840	6920	9880	10447.84	2.83	26531	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1836	27.21	1.83	12	5.67	380.00	5655.00	12680	20240314	-18.45	6010	20231107	72.05	12680	-18.45	20240314	7100	45.63	20240805	12680	-18.45	20240314	6010	72.05	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
51	20240913	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10270	390	2	3.95	10252032070	980956	139.30	9900	11090	9780	12840	6920	9880	10451.07	2.83	24417	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1823	27.03	1.82	12	5.53	380.00	5655.00	12680	20240314	-19.01	6010	20231107	70.88	12680	-19.01	20240314	7100	44.65	20240805	12680	-19.01	20240314	6010	70.88	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
52	20240913	140937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10420	540	2	5.47	4035536430	395565	56.17	9900	10470	9780	12840	6920	9880	10201.96	2.83	13255	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1850	27.42	1.84	12	2.23	380.00	5655.00	12680	20240314	-17.82	6010	20231107	73.38	12680	-17.82	20240314	7100	46.76	20240805	12680	-17.82	20240314	6010	73.38	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
53	20240913	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10350	470	2	4.76	3700303500	363175	51.57	9900	10470	9780	12840	6920	9880	10188.77	2.83	8589	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1837	27.24	1.83	12	2.05	380.00	5655.00	12680	20240314	-18.38	6010	20231107	72.21	12680	-18.38	20240314	7100	45.77	20240805	12680	-18.38	20240314	6010	72.21	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
54	20240913	120932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	550	2	5.57	3484570200	342412	48.62	9900	10470	9780	12840	6920	9880	10176.55	2.83	2810	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1852	27.45	1.84	12	1.93	380.00	5655.00	12680	20240314	-17.74	6010	20231107	73.54	12680	-17.74	20240314	7100	46.90	20240805	12680	-17.74	20240314	6010	73.54	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
55	20240913	110934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10300	420	2	4.25	2945974070	290377	41.24	9900	10470	9780	12840	6920	9880	10145.35	2.83	-17321	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1828	27.11	1.82	12	1.64	380.00	5655.00	12680	20240314	-18.77	6010	20231107	71.38	12680	-18.77	20240314	7100	45.07	20240805	12680	-18.77	20240314	6010	71.38	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
56	20240913	100937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10030	150	2	1.52	1199137450	120265	17.08	9900	10200	9780	12840	6920	9880	9970.80	2.83	-2360	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1781	26.39	1.77	12	0.68	380.00	5655.00	12680	20240314	-20.90	6010	20231107	66.89	12680	-20.90	20240314	7100	41.27	20240805	12680	-20.90	20240314	6010	66.89	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
57	20240913	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9930	50	2	0.51	606117910	60332	8.57	9900	10200	9900	12840	6920	9880	10046.40	2.83	-1648	10846	10362	9496	9012	8146	10605	9255	89	2960	500	6910	10	1	17752276	1763	26.13	1.76	12	0.34	380.00	5655.00	12680	20240314	-21.69	6010	20231107	65.22	12680	-21.69	20240314	7100	39.86	20240805	12680	-21.69	20240314	6010	65.22	20231107	4.05	N	234690	500	88 억	503101	N	N	N	N
58	20240912	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9880	1220	2	14.09	6725252410	701155	1188.02	8660	9980	8630	11250	6070	8660	9587.48	2.09	135993	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1754	26.00	1.75	12	3.95	380.00	5655.00	12680	20240314	-22.08	6010	20231107	64.39	12680	-22.08	20240314	7100	39.15	20240805	12680	-22.08	20240314	6010	64.39	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
59	20240912	150932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9800	1140	2	13.16	6398294480	668008	1131.85	8660	9980	8630	11250	6070	8660	9578.17	2.09	137736	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1740	25.79	1.73	12	3.76	380.00	5655.00	12680	20240314	-22.71	6010	20231107	63.06	12680	-22.71	20240314	7100	38.03	20240805	12680	-22.71	20240314	6010	63.06	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
60	20240912	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9730	1070	2	12.36	5912533520	618101	1047.29	8660	9980	8630	11250	6070	8660	9565.64	2.09	132544	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1727	25.61	1.72	12	3.48	380.00	5655.00	12680	20240314	-23.26	6010	20231107	61.90	12680	-23.26	20240314	7100	37.04	20240805	12680	-23.26	20240314	6010	61.90	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
61	20240912	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9740	1080	2	12.47	4547040610	479660	812.72	8660	9910	8630	11250	6070	8660	9479.72	2.09	96203	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1729	25.63	1.72	12	2.70	380.00	5655.00	12680	20240314	-23.19	6010	20231107	62.06	12680	-23.19	20240314	7100	37.18	20240805	12680	-23.19	20240314	6010	62.06	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
62	20240912	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9590	930	2	10.74	3094462560	330624	560.20	8660	9800	8630	11250	6070	8660	9359.46	2.09	49447	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1702	25.24	1.70	12	1.86	380.00	5655.00	12680	20240314	-24.37	6010	20231107	59.57	12680	-24.37	20240314	7100	35.07	20240805	12680	-24.37	20240314	6010	59.57	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
63	20240912	110925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9360	700	2	8.08	1765371930	191919	325.18	8660	9620	8630	11250	6070	8660	9198.53	2.09	16978	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1662	24.63	1.66	12	1.08	380.00	5655.00	12680	20240314	-26.18	6010	20231107	55.74	12680	-26.18	20240314	7100	31.83	20240805	12680	-26.18	20240314	6010	55.74	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
64	20240912	100928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	160	2	1.85	350330870	40229	68.16	8660	8820	8630	11250	6070	8660	8708.42	2.09	3671	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1566	23.21	1.56	12	0.23	380.00	5655.00	12680	20240314	-30.44	6010	20231107	46.76	12680	-30.44	20240314	7100	24.23	20240805	12680	-30.44	20240314	6010	46.76	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
65	20240912	090927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8710	50	2	0.58	119975000	13764	23.32	8660	8780	8660	11250	6070	8660	8716.58	2.09	2980	8893	8776	8563	8446	8233	8835	8505	89	2590	500	6060	10	1	17752276	1546	22.92	1.54	12	0.08	380.00	5655.00	12680	20240314	-31.31	6010	20231107	44.93	12680	-31.31	20240314	7100	22.68	20240805	12680	-31.31	20240314	6010	44.93	20231107	4.02	N	234690	500	88 억	371061	N	N	N	N
66	20240911	160907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8660	310	2	3.71	502598220	59018	101.13	8350	8680	8350	10850	5850	8350	8515.27	2.09	-2243	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1537	22.79	1.53	12	0.33	380.00	5655.00	12680	20240314	-31.70	6010	20231107	44.09	12680	-31.70	20240314	7100	21.97	20240805	12680	-31.70	20240314	6010	44.09	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
67	20240911	150913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8580	230	2	2.75	452120150	53159	91.09	8350	8680	8350	10850	5850	8350	8505.05	2.09	-1814	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1523	22.58	1.52	12	0.30	380.00	5655.00	12680	20240314	-32.33	6010	20231107	42.76	12680	-32.33	20240314	7100	20.85	20240805	12680	-32.33	20240314	6010	42.76	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
68	20240911	140916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8400	50	2	0.60	272885630	31974	54.79	8350	8680	8350	10850	5850	8350	8534.61	2.09	-4514	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1491	22.11	1.49	12	0.18	380.00	5655.00	12680	20240314	-33.75	6010	20231107	39.77	12680	-33.75	20240314	7100	18.31	20240805	12680	-33.75	20240314	6010	39.77	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
69	20240911	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8670	320	2	3.83	168071150	19630	33.64	8350	8680	8350	10850	5850	8350	8561.95	2.09	1439	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1539	22.82	1.53	12	0.11	380.00	5655.00	12680	20240314	-31.62	6010	20231107	44.26	12680	-31.62	20240314	7100	22.11	20240805	12680	-31.62	20240314	6010	44.26	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
70	20240911	120916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8540	190	2	2.28	131339470	15380	26.35	8350	8630	8350	10850	5850	8350	8539.63	2.09	2548	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1516	22.47	1.51	12	0.09	380.00	5655.00	12680	20240314	-32.65	6010	20231107	42.10	12680	-32.65	20240314	7100	20.28	20240805	12680	-32.65	20240314	6010	42.10	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
71	20240911	110907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8530	180	2	2.16	121946480	14278	24.46	8350	8630	8350	10850	5850	8350	8540.87	2.09	2552	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1514	22.45	1.51	12	0.08	380.00	5655.00	12680	20240314	-32.73	6010	20231107	41.93	12680	-32.73	20240314	7100	20.14	20240805	12680	-32.73	20240314	6010	41.93	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
72	20240911	100903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8610	260	2	3.11	94021350	11003	18.85	8350	8630	8350	10850	5850	8350	8545.06	2.09	3250	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1528	22.66	1.52	12	0.06	380.00	5655.00	12680	20240314	-32.10	6010	20231107	43.26	12680	-32.10	20240314	7100	21.27	20240805	12680	-32.10	20240314	6010	43.26	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
73	20240911	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8450	100	2	1.20	2014700	240	0.41	8350	8450	8350	10850	5850	8350	8394.58	2.09	49	8710	8530	8390	8210	8070	8620	8300	89	2500	500	5840	10	1	17752276	1500	22.24	1.49	12	0.00	380.00	5655.00	12680	20240314	-33.36	6010	20231107	40.60	12680	-33.36	20240314	7100	19.01	20240805	12680	-33.36	20240314	6010	40.60	20231107	4.06	N	234690	500	88 억	371193	N	N	N	N
74	20240910	160907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8350	10	2	0.12	490382110	58341	139.84	8340	8570	8250	10840	5840	8340	8405.45	2.13	-7594	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1482	21.97	1.48	12	0.33	380.00	5655.00	12680	20240314	-34.15	6010	20231107	38.94	12680	-34.15	20240314	7100	17.61	20240805	12680	-34.15	20240314	6010	38.94	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
75	20240910	150917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8310	-30	5	-0.36	462604530	55031	131.91	8340	8570	8250	10840	5840	8340	8406.25	2.13	-6836	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1475	21.87	1.47	12	0.31	380.00	5655.00	12680	20240314	-34.46	6010	20231107	38.27	12680	-34.46	20240314	7100	17.04	20240805	12680	-34.46	20240314	6010	38.27	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
76	20240910	140908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8410	70	2	0.84	392017640	46554	111.59	8340	8570	8250	10840	5840	8340	8420.71	2.13	-6685	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1493	22.13	1.49	12	0.26	380.00	5655.00	12680	20240314	-33.68	6010	20231107	39.93	12680	-33.68	20240314	7100	18.45	20240805	12680	-33.68	20240314	6010	39.93	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
77	20240910	130908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8400	60	2	0.72	341476880	40546	97.19	8340	8570	8250	10840	5840	8340	8421.96	2.13	-5461	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1491	22.11	1.49	12	0.23	380.00	5655.00	12680	20240314	-33.75	6010	20231107	39.77	12680	-33.75	20240314	7100	18.31	20240805	12680	-33.75	20240314	6010	39.77	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
78	20240910	120909	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8420	80	2	0.96	310695620	36892	88.43	8340	8570	8250	10840	5840	8340	8421.76	2.13	-3331	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1495	22.16	1.49	12	0.21	380.00	5655.00	12680	20240314	-33.60	6010	20231107	40.10	12680	-33.60	20240314	7100	18.59	20240805	12680	-33.60	20240314	6010	40.10	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
79	20240910	110907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8410	70	2	0.84	268687130	31878	76.41	8340	8570	8250	10840	5840	8340	8428.61	2.13	-3259	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1493	22.13	1.49	12	0.18	380.00	5655.00	12680	20240314	-33.68	6010	20231107	39.93	12680	-33.68	20240314	7100	18.45	20240805	12680	-33.68	20240314	6010	39.93	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
80	20240910	100911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8420	80	2	0.96	162012450	19330	46.33	8340	8500	8250	10840	5840	8340	8381.40	2.13	-1517	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1495	22.16	1.49	12	0.11	380.00	5655.00	12680	20240314	-33.60	6010	20231107	40.10	12680	-33.60	20240314	7100	18.59	20240805	12680	-33.60	20240314	6010	40.10	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
81	20240910	090907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8340	0	3	0.00	34506700	4140	9.92	8340	8390	8300	10840	5840	8340	8334.95	2.13	-2474	8566	8452	8256	8142	7946	8510	8200	89	2500	500	5830	10	1	17752276	1481	21.95	1.47	12	0.02	380.00	5655.00	12680	20240314	-34.23	6010	20231107	38.77	12680	-34.23	20240314	7100	17.46	20240805	12680	-34.23	20240314	6010	38.77	20231107	4.36	N	234690	500	88 억	378667	N	N	N	N
82	20240909	160850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8340	70	2	0.85	342832310	41595	24.02	8090	8370	8060	10750	5790	8270	8240.89	2.16	-5113	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1481	21.95	1.47	12	0.23	380.00	5655.00	12680	20240314	-34.23	6010	20231107	38.77	12680	-34.23	20240314	7100	17.46	20240805	12680	-34.23	20240314	6010	38.77	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
83	20240909	150900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8310	40	2	0.48	333649850	40493	23.38	8090	8370	8060	10750	5790	8270	8239.64	2.16	-5106	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1475	21.87	1.47	12	0.23	380.00	5655.00	12680	20240314	-34.46	6010	20231107	38.27	12680	-34.46	20240314	7100	17.04	20240805	12680	-34.46	20240314	6010	38.27	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
84	20240909	140902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8260	-10	5	-0.12	246634160	30025	17.34	8090	8320	8060	10750	5790	8270	8214.18	2.16	-7346	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1466	21.74	1.46	12	0.17	380.00	5655.00	12680	20240314	-34.86	6010	20231107	37.44	12680	-34.86	20240314	7100	16.34	20240805	12680	-34.86	20240314	6010	37.44	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
85	20240909	130855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8310	40	2	0.48	195451010	23850	13.77	8090	8310	8060	10750	5790	8270	8194.81	2.16	-7662	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1475	21.87	1.47	12	0.13	380.00	5655.00	12680	20240314	-34.46	6010	20231107	38.27	12680	-34.46	20240314	7100	17.04	20240805	12680	-34.46	20240314	6010	38.27	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
86	20240909	120854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	-30	5	-0.36	163099330	19944	11.52	8090	8300	8060	10750	5790	8270	8177.57	2.16	-6455	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1463	21.68	1.46	12	0.11	380.00	5655.00	12680	20240314	-35.02	6010	20231107	37.10	12680	-35.02	20240314	7100	16.06	20240805	12680	-35.02	20240314	6010	37.10	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
87	20240909	110855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8160	-110	5	-1.33	131625410	16142	9.32	8090	8290	8060	10750	5790	8270	8153.77	2.16	-5749	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1449	21.47	1.44	12	0.09	380.00	5655.00	12680	20240314	-35.65	6010	20231107	35.77	12680	-35.65	20240314	7100	14.93	20240805	12680	-35.65	20240314	6010	35.77	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
88	20240909	100859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8120	-150	5	-1.81	110300910	13545	7.82	8090	8270	8060	10750	5790	8270	8142.70	2.16	-3695	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1441	21.37	1.44	12	0.08	380.00	5655.00	12680	20240314	-35.96	6010	20231107	35.11	12680	-35.96	20240314	7100	14.37	20240805	12680	-35.96	20240314	6010	35.11	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
89	20240909	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8100	-170	5	-2.06	31810890	3919	2.26	8090	8170	8090	10750	5790	8270	8114.60	2.16	-600	8863	8566	8233	7936	7603	8400	7770	89	2480	500	5780	10	1	17752276	1438	21.32	1.43	12	0.02	380.00	5655.00	12680	20240314	-36.12	6010	20231107	34.78	12680	-36.12	20240314	7100	14.08	20240805	12680	-36.12	20240314	6010	34.78	20231107	4.46	N	234690	500	88 억	383209	N	N	N	N
90	20240906	160840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	-100	5	-1.19	1395056870	172659	112.53	8320	8530	7900	10880	5860	8370	8079.80	1.94	39156	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1468	21.76	1.46	12	0.97	380.00	5655.00	12680	20240314	-34.78	6010	20231107	37.60	12680	-34.78	20240314	7100	16.48	20240805	12680	-34.78	20240314	6010	37.60	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
91	20240906	150854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	-140	5	-1.67	1338418200	165776	108.04	8320	8530	7900	10880	5860	8370	8073.65	1.94	38341	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1461	21.66	1.46	12	0.93	380.00	5655.00	12680	20240314	-35.09	6010	20231107	36.94	12680	-35.09	20240314	7100	15.92	20240805	12680	-35.09	20240314	6010	36.94	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
92	20240906	140904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8210	-160	5	-1.91	1244152110	154293	100.56	8320	8530	7900	10880	5860	8370	8063.57	1.94	34414	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1457	21.61	1.45	12	0.87	380.00	5655.00	12680	20240314	-35.25	6010	20231107	36.61	12680	-35.25	20240314	7100	15.63	20240805	12680	-35.25	20240314	6010	36.61	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
93	20240906	130855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8210	-160	5	-1.91	1211519990	150332	97.98	8320	8530	7900	10880	5860	8370	8058.96	1.94	31444	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1457	21.61	1.45	12	0.85	380.00	5655.00	12680	20240314	-35.25	6010	20231107	36.61	12680	-35.25	20240314	7100	15.63	20240805	12680	-35.25	20240314	6010	36.61	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
94	20240906	120855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8190	-180	5	-2.15	1145909380	142352	92.78	8320	8530	7900	10880	5860	8370	8049.83	1.94	29117	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1454	21.55	1.45	12	0.80	380.00	5655.00	12680	20240314	-35.41	6010	20231107	36.27	12680	-35.41	20240314	7100	15.35	20240805	12680	-35.41	20240314	6010	36.27	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
95	20240906	110857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8120	-250	5	-2.99	1044205790	129817	84.61	8320	8530	7900	10880	5860	8370	8043.68	1.94	28205	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1441	21.37	1.44	12	0.73	380.00	5655.00	12680	20240314	-35.96	6010	20231107	35.11	12680	-35.96	20240314	7100	14.37	20240805	12680	-35.96	20240314	6010	35.11	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
96	20240906	100852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8030	-340	5	-4.06	960485880	119437	77.84	8320	8530	7900	10880	5860	8370	8041.78	1.94	25618	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1426	21.13	1.42	12	0.67	380.00	5655.00	12680	20240314	-36.67	6010	20231107	33.61	12680	-36.67	20240314	7100	13.10	20240805	12680	-36.67	20240314	6010	33.61	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
97	20240906	090854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8400	30	2	0.36	7604580	908	0.59	8320	8530	8320	10880	5860	8370	8375.09	1.94	-395	9150	8760	8470	8080	7790	8615	7935	89	2510	500	5850	10	1	17752276	1491	22.11	1.49	12	0.01	380.00	5655.00	12680	20240314	-33.75	6010	20231107	39.77	12680	-33.75	20240314	7100	18.31	20240805	12680	-33.75	20240314	6010	39.77	20231107	4.45	N	234690	500	88 억	344185	N	N	N	N
98	20240905	160839	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8370	-520	5	-5.85	1294989500	153425	156.55	8790	8860	8180	11550	6230	8890	8440.73	1.93	1189	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1486	22.03	1.48	12	0.86	380.00	5655.00	12680	20240314	-33.99	6010	20231107	39.27	12680	-33.99	20240314	7100	17.89	20240805	12680	-33.99	20240314	6010	39.27	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
99	20240905	150855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8430	-460	5	-5.17	1248119370	147849	150.86	8790	8860	8180	11550	6230	8890	8441.85	1.93	4746	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1497	22.18	1.49	12	0.83	380.00	5655.00	12680	20240314	-33.52	6010	20231107	40.27	12680	-33.52	20240314	7100	18.73	20240805	12680	-33.52	20240314	6010	40.27	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
100	20240905	140849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	-650	5	-7.31	1147012180	135769	138.53	8790	8860	8180	11550	6230	8890	8448.26	1.93	7610	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1463	21.68	1.46	12	0.76	380.00	5655.00	12680	20240314	-35.02	6010	20231107	37.10	12680	-35.02	20240314	7100	16.06	20240805	12680	-35.02	20240314	6010	37.10	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
101	20240905	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8280	-610	5	-6.86	993250190	117192	119.58	8790	8860	8180	11550	6230	8890	8475.41	1.93	-44	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1470	21.79	1.46	12	0.66	380.00	5655.00	12680	20240314	-34.70	6010	20231107	37.77	12680	-34.70	20240314	7100	16.62	20240805	12680	-34.70	20240314	6010	37.77	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
102	20240905	120849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8410	-480	5	-5.40	620081500	72122	73.59	8790	8860	8380	11550	6230	8890	8597.67	1.93	-7632	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1493	22.13	1.49	12	0.41	380.00	5655.00	12680	20240314	-33.68	6010	20231107	39.93	12680	-33.68	20240314	7100	18.45	20240805	12680	-33.68	20240314	6010	39.93	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
103	20240905	110847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8590	-300	5	-3.37	339278300	38995	39.79	8790	8860	8570	11550	6230	8890	8700.56	1.93	-12520	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1525	22.61	1.52	12	0.22	380.00	5655.00	12680	20240314	-32.26	6010	20231107	42.93	12680	-32.26	20240314	7100	20.99	20240805	12680	-32.26	20240314	6010	42.93	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
104	20240905	100846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-130	5	-1.46	89190780	10174	10.38	8790	8860	8730	11550	6230	8890	8766.54	1.93	-2821	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1555	23.05	1.55	12	0.06	380.00	5655.00	12680	20240314	-30.91	6010	20231107	45.76	12680	-30.91	20240314	7100	23.38	20240805	12680	-30.91	20240314	6010	45.76	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
105	20240905	090854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8800	-90	5	-1.01	9927170	1128	1.15	8790	8860	8780	11550	6230	8890	8800.68	1.93	-4	9410	9150	8880	8620	8350	9280	8750	89	2660	500	6220	10	1	17752276	1562	23.16	1.56	12	0.01	380.00	5655.00	12680	20240314	-30.60	6010	20231107	46.42	12680	-30.60	20240314	7100	23.94	20240805	12680	-30.60	20240314	6010	46.42	20231107	4.48	N	234690	500	88 억	342796	N	N	N	N
106	20240904	160832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-110	5	-1.22	870641980	97938	177.38	8610	9140	8610	11700	6300	9000	8889.73	2.03	-14220	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1578	23.39	1.57	12	0.55	380.00	5655.00	12680	20240314	-29.89	6010	20231107	47.92	12680	-29.89	20240314	7100	25.21	20240805	12680	-29.89	20240314	6010	47.92	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
107	20240904	150838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	-90	5	-1.00	829527400	93296	168.97	8610	9140	8610	11700	6300	9000	8891.35	2.03	-14174	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1582	23.45	1.58	12	0.53	380.00	5655.00	12680	20240314	-29.73	6010	20231107	48.25	12680	-29.73	20240314	7100	25.49	20240805	12680	-29.73	20240314	6010	48.25	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
108	20240904	140843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-240	5	-2.67	673389750	75893	137.45	8610	9130	8610	11700	6300	9000	8872.88	2.03	-6956	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1555	23.05	1.55	12	0.43	380.00	5655.00	12680	20240314	-30.91	6010	20231107	45.76	12680	-30.91	20240314	7100	23.38	20240805	12680	-30.91	20240314	6010	45.76	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
109	20240904	130840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8790	-210	5	-2.33	597082160	67225	121.75	8610	9130	8610	11700	6300	9000	8881.85	2.03	-4610	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1560	23.13	1.55	12	0.38	380.00	5655.00	12680	20240314	-30.68	6010	20231107	46.26	12680	-30.68	20240314	7100	23.80	20240805	12680	-30.68	20240314	6010	46.26	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
110	20240904	120836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	-120	5	-1.33	501715290	56454	102.24	8610	9130	8610	11700	6300	9000	8887.15	2.03	811	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1576	23.37	1.57	12	0.32	380.00	5655.00	12680	20240314	-29.97	6010	20231107	47.75	12680	-29.97	20240314	7100	25.07	20240805	12680	-29.97	20240314	6010	47.75	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
111	20240904	110835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	0	3	0.00	398760660	44871	81.27	8610	9130	8610	11700	6300	9000	8886.82	2.03	302	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1598	23.68	1.59	12	0.25	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7100	26.76	20240805	12680	-29.02	20240314	6010	49.75	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
112	20240904	100837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	-70	5	-0.78	252499230	28628	51.85	8610	8980	8610	11700	6300	9000	8820.01	2.03	1553	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1585	23.50	1.58	12	0.16	380.00	5655.00	12680	20240314	-29.57	6010	20231107	48.59	12680	-29.57	20240314	7100	25.77	20240805	12680	-29.57	20240314	6010	48.59	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
113	20240904	090841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	-180	5	-2.00	88544300	10182	18.44	8610	8880	8610	11700	6300	9000	8696.16	2.03	4165	9500	9250	9100	8850	8700	9200	8800	89	2700	500	6300	10	1	17752276	1566	23.21	1.56	12	0.06	380.00	5655.00	12680	20240314	-30.44	6010	20231107	46.76	12680	-30.44	20240314	7100	24.23	20240805	12680	-30.44	20240314	6010	46.76	20231107	4.42	N	234690	500	88 억	361085	N	N	N	N
114	20240903	160825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	0	3	0.00	505403300	55197	37.35	9000	9350	8950	11700	6300	9000	9156.36	2.01	4724	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1598	23.68	1.59	12	0.31	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7100	26.76	20240805	12680	-29.02	20240314	6010	49.75	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
115	20240903	150833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	60	2	0.67	494333970	53968	36.52	9000	9350	8950	11700	6300	9000	9159.76	2.01	5023	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1608	23.84	1.60	12	0.30	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7100	27.61	20240805	12680	-28.55	20240314	6010	50.75	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
116	20240903	140834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	60	2	0.67	412981300	44926	30.40	9000	9350	9000	11700	6300	9000	9192.48	2.01	6582	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1608	23.84	1.60	12	0.25	380.00	5655.00	12680	20240314	-28.55	6010	20231107	50.75	12680	-28.55	20240314	7100	27.61	20240805	12680	-28.55	20240314	6010	50.75	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
117	20240903	130834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	90	2	1.00	388466110	42223	28.57	9000	9350	9000	11700	6300	9000	9200.34	2.01	8376	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1614	23.92	1.61	12	0.24	380.00	5655.00	12680	20240314	-28.31	6010	20231107	51.25	12680	-28.31	20240314	7100	28.03	20240805	12680	-28.31	20240314	6010	51.25	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
118	20240903	120822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	120	2	1.33	318507430	34538	23.37	9000	9350	9000	11700	6300	9000	9221.94	2.01	7452	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1619	24.00	1.61	12	0.19	380.00	5655.00	12680	20240314	-28.08	6010	20231107	51.75	12680	-28.08	20240314	7100	28.45	20240805	12680	-28.08	20240314	6010	51.75	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
119	20240903	110822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	240	2	2.67	276515580	29975	20.28	9000	9350	9000	11700	6300	9000	9224.87	2.01	10757	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1640	24.32	1.63	12	0.17	380.00	5655.00	12680	20240314	-27.13	6010	20231107	53.74	12680	-27.13	20240314	7100	30.14	20240805	12680	-27.13	20240314	6010	53.74	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
120	20240903	100823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	190	2	2.11	174184880	18926	12.81	9000	9340	9000	11700	6300	9000	9203.47	2.01	7672	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1631	24.18	1.63	12	0.11	380.00	5655.00	12680	20240314	-27.52	6010	20231107	52.91	12680	-27.52	20240314	7100	29.44	20240805	12680	-27.52	20240314	6010	52.91	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
121	20240903	090825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9090	90	2	1.00	12433040	1373	0.93	9000	9100	9000	11700	6300	9000	9055.38	2.01	1020	9953	9476	9003	8526	8053	9240	8290	89	2700	500	6300	10	1	17752276	1614	23.92	1.61	12	0.01	380.00	5655.00	12680	20240314	-28.31	6010	20231107	51.25	12680	-28.31	20240314	7100	28.03	20240805	12680	-28.31	20240314	6010	51.25	20231107	4.39	N	234690	500	88 억	356339	N	N	N	N
122	20240902	160817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-360	5	-3.85	1328916740	147766	346.84	9270	9480	8530	12160	6560	9360	8993.39	1.98	4540	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1598	23.68	1.59	12	0.83	380.00	5655.00	12680	20240314	-29.02	6010	20231107	49.75	12680	-29.02	20240314	7100	26.76	20240805	12680	-29.02	20240314	6010	49.75	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
123	20240902	150829	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-460	5	-4.91	1292397230	143686	337.26	9270	9480	8530	12160	6560	9360	8994.59	1.98	4717	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1580	23.42	1.57	12	0.81	380.00	5655.00	12680	20240314	-29.81	6010	20231107	48.09	12680	-29.81	20240314	7100	25.35	20240805	12680	-29.81	20240314	6010	48.09	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
124	20240902	140826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8950	-410	5	-4.38	1031094660	114317	268.32	9270	9480	8530	12160	6560	9360	9019.61	1.98	-3180	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1589	23.55	1.58	12	0.64	380.00	5655.00	12680	20240314	-29.42	6010	20231107	48.92	12680	-29.42	20240314	7100	26.06	20240805	12680	-29.42	20240314	6010	48.92	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
125	20240902	130823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8960	-400	5	-4.27	813852570	89990	211.22	9270	9480	8530	12160	6560	9360	9043.81	1.98	-8394	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1591	23.58	1.58	12	0.51	380.00	5655.00	12680	20240314	-29.34	6010	20231107	49.08	12680	-29.34	20240314	7100	26.20	20240805	12680	-29.34	20240314	6010	49.08	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
126	20240902	120826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8810	-550	5	-5.88	739025910	81520	191.34	9270	9480	8530	12160	6560	9360	9065.58	1.98	-10121	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1564	23.18	1.56	12	0.46	380.00	5655.00	12680	20240314	-30.52	6010	20231107	46.59	12680	-30.52	20240314	7100	24.08	20240805	12680	-30.52	20240314	6010	46.59	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
127	20240902	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8820	-540	5	-5.77	600374280	65886	154.65	9270	9480	8530	12160	6560	9360	9112.32	1.98	-10164	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1566	23.21	1.56	12	0.37	380.00	5655.00	12680	20240314	-30.44	6010	20231107	46.76	12680	-30.44	20240314	7100	24.23	20240805	12680	-30.44	20240314	6010	46.76	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
128	20240902	100817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9130	-230	5	-2.46	262831840	28304	66.44	9270	9480	9130	12160	6560	9360	9286.03	1.98	-4154	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1621	24.03	1.61	12	0.16	380.00	5655.00	12680	20240314	-28.00	6010	20231107	51.91	12680	-28.00	20240314	7100	28.59	20240805	12680	-28.00	20240314	6010	51.91	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N
129	20240902	090812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9410	50	2	0.53	111624980	11910	27.96	9270	9480	9270	12160	6560	9360	9372.37	1.98	3168	9573	9466	9343	9236	9113	9520	9290	89	2800	500	6550	10	1	17752276	1670	24.76	1.66	12	0.07	380.00	5655.00	12680	20240314	-25.79	6010	20231107	56.57	12680	-25.79	20240314	7100	32.54	20240805	12680	-25.79	20240314	6010	56.57	20231107	4.32	N	234690	500	88 억	351701	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History