KissMeData/216080/price/prices-20240901.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

56 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	161005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16630	-340	5	-2.00	268236030	15961	92.24	16980	17080	16630	22050	11880	16970	16805.96	0.75	-2188	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	2970	21.24	4.15	12	0.09	783.00	4004.00	24900	20230919	-33.21	13600	20240327	22.28	17760	-6.36	20240821	13600	22.28	20240327	22450	-25.92	20231004	13600	22.28	20240327	1.34	N	216080	500	89 억	133370	N	N	14	N	N
3	20240930	151018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16670	-300	5	-1.77	249419900	14831	85.71	16980	17080	16660	22050	11880	16970	16817.47	0.75	-1891	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	2977	21.29	4.16	12	0.08	783.00	4004.00	24900	20230919	-33.05	13600	20240327	22.57	17760	-6.14	20240821	13600	22.57	20240327	22450	-25.75	20231004	13600	22.57	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
4	20240930	141018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16810	-160	5	-0.94	209974630	12473	72.08	16980	17080	16670	22050	11880	16970	16834.33	0.75	-1331	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	3002	21.47	4.20	12	0.07	783.00	4004.00	24900	20230919	-32.49	13600	20240327	23.60	17760	-5.35	20240821	13600	23.60	20240327	22450	-25.12	20231004	13600	23.60	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
5	20240930	131013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16820	-150	5	-0.88	202383880	12021	69.47	16980	17080	16670	22050	11880	16970	16835.86	0.75	-1203	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	3004	21.48	4.20	12	0.07	783.00	4004.00	24900	20230919	-32.45	13600	20240327	23.68	17760	-5.29	20240821	13600	23.68	20240327	22450	-25.08	20231004	13600	23.68	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
6	20240930	121009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-220	5	-1.30	199396240	11843	68.44	16980	17080	16670	22050	11880	16970	16836.63	0.75	-1202	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	2991	21.39	4.18	12	0.07	783.00	4004.00	24900	20230919	-32.73	13600	20240327	23.16	17760	-5.69	20240821	13600	23.16	20240327	22450	-25.39	20231004	13600	23.16	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
7	20240930	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	-220	5	-1.30	184963900	10978	63.44	16980	17080	16670	22050	11880	16970	16848.60	0.75	-1106	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	2991	21.39	4.18	12	0.06	783.00	4004.00	24900	20230919	-32.73	13600	20240327	23.16	17760	-5.69	20240821	13600	23.16	20240327	22450	-25.39	20231004	13600	23.16	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
8	20240930	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16880	-90	5	-0.53	121627040	7193	41.57	16980	17080	16750	22050	11880	16970	16909.08	0.75	-569	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	3015	21.56	4.22	12	0.04	783.00	4004.00	24900	20230919	-32.21	13600	20240327	24.12	17760	-4.95	20240821	13600	24.12	20240327	22450	-24.81	20231004	13600	24.12	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
9	20240930	090925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	30	2	0.18	33830580	1992	11.51	16980	17070	16850	22050	11880	16970	16983.22	0.75	-884	17196	17082	16986	16872	16776	17140	16930	89	5080	500	11870	10	1	17858759	3036	21.71	4.25	12	0.01	783.00	4004.00	24900	20230919	-31.73	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22450	-24.28	20231004	13600	25.00	20240327	1.34	N	216080	500	89 억	133370	N	N	4	N	N
10	20240927	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	-30	5	-0.18	294011110	17299	44.16	16920	17100	16890	22100	11900	17000	16995.86	0.76	-3008	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3031	21.67	4.24	12	0.10	783.00	4004.00	24900	20230919	-31.85	13600	20240327	24.78	17760	-4.45	20240821	13600	24.78	20240327	22950	-26.06	20230927	13600	24.78	20240327	1.34	N	216080	500	89 억	136378	N	N	4	N	N
11	20240927	151016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16960	-40	5	-0.24	290940090	17118	43.70	16920	17100	16890	22100	11900	17000	16996.15	0.76	-2924	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3029	21.66	4.24	12	0.10	783.00	4004.00	24900	20230919	-31.89	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	22950	-26.10	20230927	13600	24.71	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
12	20240927	141024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	-20	5	-0.12	282895350	16643	42.49	16920	17100	16900	22100	11900	17000	16997.86	0.76	-2612	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3032	21.69	4.24	12	0.09	783.00	4004.00	24900	20230919	-31.81	13600	20240327	24.85	17760	-4.39	20240821	13600	24.85	20240327	22950	-26.01	20230927	13600	24.85	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
13	20240927	131017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	0	3	0.00	250604410	14737	37.62	16920	17100	16910	22100	11900	17000	17005.12	0.76	-2414	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3036	21.71	4.25	12	0.08	783.00	4004.00	24900	20230919	-31.73	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22950	-25.93	20230927	13600	25.00	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
14	20240927	121011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	0	3	0.00	213610240	12561	32.07	16920	17100	16910	22100	11900	17000	17005.83	0.76	-3054	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3036	21.71	4.25	12	0.07	783.00	4004.00	24900	20230919	-31.73	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22950	-25.93	20230927	13600	25.00	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
15	20240927	111014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	30	2	0.18	197672490	11623	29.67	16920	17100	16910	22100	11900	17000	17007.01	0.76	-2563	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3041	21.75	4.25	12	0.07	783.00	4004.00	24900	20230919	-31.61	13600	20240327	25.22	17760	-4.11	20240821	13600	25.22	20240327	22950	-25.80	20230927	13600	25.22	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
16	20240927	101012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	-10	5	-0.06	141503560	8317	21.23	16920	17100	16910	22100	11900	17000	17013.77	0.76	-2716	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3034	21.70	4.24	12	0.05	783.00	4004.00	24900	20230919	-31.77	13600	20240327	24.93	17760	-4.34	20240821	13600	24.93	20240327	22950	-25.97	20230927	13600	24.93	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
17	20240927	091014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17080	80	2	0.47	17232360	1016	2.59	16920	17100	16910	22100	11900	17000	16960.98	0.76	-135	17620	17310	16880	16570	16140	17465	16725	89	5100	500	11900	10	1	17858759	3050	21.81	4.27	12	0.01	783.00	4004.00	24900	20230919	-31.41	13600	20240327	25.59	17760	-3.83	20240821	13600	25.59	20240327	22950	-25.58	20230927	13600	25.59	20240327	1.34	N	216080	500	89 억	136378	N	N	5	N	N
18	20240926	160956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	520	2	3.16	660240170	38917	208.23	16450	17190	16450	21400	11540	16480	16966.75	0.74	3982	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3036	21.71	4.25	12	0.22	783.00	4004.00	24900	20230919	-31.73	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22950	-25.93	20230927	13600	25.00	20240327	1.32	N	216080	500	89 억	132428	N	N	5	N	N
19	20240926	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	520	2	3.16	617879700	36425	194.90	16450	17190	16450	21400	11540	16480	16964.57	0.74	3793	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3036	21.71	4.25	12	0.20	783.00	4004.00	24900	20230919	-31.73	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	22950	-25.93	20230927	13600	25.00	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
20	20240926	141007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17050	570	2	3.46	578516800	34111	182.52	16450	17190	16450	21400	11540	16480	16961.43	0.74	2990	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3045	21.78	4.26	12	0.19	783.00	4004.00	24900	20230919	-31.53	13600	20240327	25.37	17760	-4.00	20240821	13600	25.37	20240327	22950	-25.71	20230927	13600	25.37	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
21	20240926	131005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17070	590	2	3.58	485636820	28657	153.34	16450	17190	16450	21400	11540	16480	16948.38	0.74	2290	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3048	21.80	4.26	12	0.16	783.00	4004.00	24900	20230919	-31.45	13600	20240327	25.51	17760	-3.89	20240821	13600	25.51	20240327	22950	-25.62	20230927	13600	25.51	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
22	20240926	121007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17040	560	2	3.40	384399870	22713	121.53	16450	17190	16450	21400	11540	16480	16926.44	0.74	-1037	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3043	21.76	4.26	12	0.13	783.00	4004.00	24900	20230919	-31.57	13600	20240327	25.29	17760	-4.05	20240821	13600	25.29	20240327	22950	-25.75	20230927	13600	25.29	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
23	20240926	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17100	620	2	3.76	266042240	15767	84.37	16450	17190	16450	21400	11540	16480	16876.20	0.74	371	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3054	21.84	4.27	12	0.09	783.00	4004.00	24900	20230919	-31.33	13600	20240327	25.74	17760	-3.72	20240821	13600	25.74	20240327	22950	-25.49	20230927	13600	25.74	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
24	20240926	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16890	410	2	2.49	85644510	5148	27.55	16450	16890	16450	21400	11540	16480	16639.97	0.74	-316	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	3016	21.57	4.22	12	0.03	783.00	4004.00	24900	20230919	-32.17	13600	20240327	24.19	17760	-4.90	20240821	13600	24.19	20240327	22950	-26.41	20230927	13600	24.19	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
25	20240926	091005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16590	110	2	0.67	14619460	888	4.75	16450	16590	16450	21400	11540	16480	16460.93	0.74	80	17140	16810	16640	16310	16140	16725	16225	89	4920	500	11530	10	1	17858759	2963	21.19	4.14	12	0.00	783.00	4004.00	24900	20230919	-33.37	13600	20240327	21.99	17760	-6.59	20240821	13600	21.99	20240327	22950	-27.71	20230927	13600	21.99	20240327	1.32	N	216080	500	89 억	132428	N	N	2	N	N
26	20240925	160955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	-420	5	-2.49	310070510	18565	63.10	16840	16970	16470	21950	11830	16900	16702.19	0.75	-1985	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	2943	21.05	4.12	12	0.10	783.00	4004.00	25050	20230914	-34.21	13600	20240327	21.18	17760	-7.21	20240821	13600	21.18	20240327	23350	-29.42	20230925	13600	21.18	20240327	1.25	N	216080	500	89 억	134413	N	N	2	N	N
27	20240925	151002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	-420	5	-2.49	264594050	15808	53.73	16840	16970	16470	21950	11830	16900	16737.47	0.75	-3601	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	2943	21.05	4.12	12	0.09	783.00	4004.00	25050	20230914	-34.21	13600	20240327	21.18	17760	-7.21	20240821	13600	21.18	20240327	23350	-29.42	20230925	13600	21.18	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
28	20240925	141003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16830	-70	5	-0.41	170730270	10158	34.52	16840	16970	16710	21950	11830	16900	16807.01	0.75	-1709	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	3006	21.49	4.20	12	0.06	783.00	4004.00	25050	20230914	-32.81	13600	20240327	23.75	17760	-5.24	20240821	13600	23.75	20240327	23350	-27.92	20230925	13600	23.75	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
29	20240925	131002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	-50	5	-0.30	153555970	9134	31.04	16840	16970	16710	21950	11830	16900	16810.98	0.75	-1375	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	3009	21.52	4.21	12	0.05	783.00	4004.00	25050	20230914	-32.73	13600	20240327	23.90	17760	-5.12	20240821	13600	23.90	20240327	23350	-27.84	20230925	13600	23.90	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
30	20240925	121004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-140	5	-0.83	143939210	8562	29.10	16840	16970	16710	21950	11830	16900	16810.88	0.75	-1226	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	2993	21.40	4.19	12	0.05	783.00	4004.00	25050	20230914	-33.09	13600	20240327	23.24	17760	-5.63	20240821	13600	23.24	20240327	23350	-28.22	20230925	13600	23.24	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
31	20240925	110959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16860	-40	5	-0.24	119287490	7094	24.11	16840	16970	16710	21950	11830	16900	16814.66	0.75	-953	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	3011	21.53	4.21	12	0.04	783.00	4004.00	25050	20230914	-32.69	13600	20240327	23.97	17760	-5.07	20240821	13600	23.97	20240327	23350	-27.79	20230925	13600	23.97	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
32	20240925	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16870	-30	5	-0.18	78048850	4647	15.79	16840	16970	16710	21950	11830	16900	16794.40	0.75	-548	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	3013	21.55	4.21	12	0.03	783.00	4004.00	25050	20230914	-32.65	13600	20240327	24.04	17760	-5.01	20240821	13600	24.04	20240327	23350	-27.75	20230925	13600	24.04	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
33	20240925	091007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16940	40	2	0.24	6151330	365	1.24	16840	16970	16830	21950	11830	16900	16845.49	0.75	-283	17360	17130	16880	16650	16400	17005	16525	89	5050	500	11830	10	1	17858759	3025	21.63	4.23	12	0.00	783.00	4004.00	25050	20230914	-32.38	13600	20240327	24.56	17760	-4.62	20240821	13600	24.56	20240327	23350	-27.45	20230925	13600	24.56	20240327	1.25	N	216080	500	89 억	134413	N	N	11	N	N
34	20240924	160953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	-100	5	-0.59	495181120	29423	49.08	16910	17110	16630	22100	11900	17000	16828.85	0.76	-1162	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3018	21.58	4.22	12	0.16	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	23350	-27.62	20230925	13600	24.26	20240327	1.20	N	216080	500	89 억	135332	N	N	11	N	N
35	20240924	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16960	-40	5	-0.24	484497370	28790	48.03	16910	17110	16630	22100	11900	17000	16827.77	0.76	-741	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3029	21.66	4.24	12	0.16	783.00	4004.00	25400	20230913	-33.23	13600	20240327	24.71	17760	-4.50	20240821	13600	24.71	20240327	23350	-27.37	20230925	13600	24.71	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
36	20240924	140945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	-80	5	-0.47	459231340	27298	45.54	16910	17110	16630	22100	11900	17000	16821.91	0.76	-614	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3022	21.61	4.23	12	0.15	783.00	4004.00	25400	20230913	-33.39	13600	20240327	24.41	17760	-4.73	20240821	13600	24.41	20240327	23350	-27.54	20230925	13600	24.41	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
37	20240924	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16840	-160	5	-0.94	406259170	24143	40.27	16910	17110	16630	22100	11900	17000	16826.12	0.76	-943	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3007	21.51	4.21	12	0.14	783.00	4004.00	25400	20230913	-33.70	13600	20240327	23.82	17760	-5.18	20240821	13600	23.82	20240327	23350	-27.88	20230925	13600	23.82	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
38	20240924	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	-100	5	-0.59	365484600	21722	36.24	16910	17110	16630	22100	11900	17000	16824.34	0.76	-1050	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3018	21.58	4.22	12	0.12	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	23350	-27.62	20230925	13600	24.26	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
39	20240924	110956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16900	-100	5	-0.59	277090750	16459	27.46	16910	17110	16630	22100	11900	17000	16833.70	0.76	-3678	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3018	21.58	4.22	12	0.09	783.00	4004.00	25400	20230913	-33.46	13600	20240327	24.26	17760	-4.84	20240821	13600	24.26	20240327	23350	-27.62	20230925	13600	24.26	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
40	20240924	100955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16990	-10	5	-0.06	258574210	15363	25.63	16910	17110	16630	22100	11900	17000	16829.30	0.76	-3498	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3034	21.70	4.24	12	0.09	783.00	4004.00	25400	20230913	-33.11	13600	20240327	24.93	17760	-4.34	20240821	13600	24.93	20240327	23350	-27.24	20230925	13600	24.93	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
41	20240924	090958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16930	-70	5	-0.41	39831280	2342	3.91	16910	17110	16910	22100	11900	17000	17007.88	0.76	-417	17633	17316	17083	16766	16533	17475	16925	89	5100	500	11900	10	1	17858759	3023	21.62	4.23	12	0.01	783.00	4004.00	25400	20230913	-33.35	13600	20240327	24.49	17760	-4.67	20240821	13600	24.49	20240327	23350	-27.49	20230925	13600	24.49	20240327	1.20	N	216080	500	89 억	135332	N	N	3	N	N
42	20240923	160952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	150	2	0.89	1025031590	59942	118.09	16870	17400	16850	21900	11800	16850	17100.45	0.68	13721	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3036	21.71	4.25	12	0.34	783.00	4004.00	25400	20230913	-33.07	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	23350	-27.19	20230925	13600	25.00	20240327	1.20	N	216080	500	89 억	121413	N	N	3	N	N
43	20240923	150954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	150	2	0.89	1012284200	59192	116.61	16870	17400	16850	21900	11800	16850	17101.71	0.68	13890	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3036	21.71	4.25	12	0.33	783.00	4004.00	25400	20230913	-33.07	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	23350	-27.19	20230925	13600	25.00	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
44	20240923	140959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17000	150	2	0.89	1000046290	58473	115.20	16870	17400	16850	21900	11800	16850	17102.70	0.68	14212	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3036	21.71	4.25	12	0.33	783.00	4004.00	25400	20230913	-33.07	13600	20240327	25.00	17760	-4.28	20240821	13600	25.00	20240327	23350	-27.19	20230925	13600	25.00	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
45	20240923	130955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17050	200	2	1.19	879358770	51405	101.27	16870	17400	16850	21900	11800	16850	17106.48	0.68	14323	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3045	21.78	4.26	12	0.29	783.00	4004.00	25400	20230913	-32.87	13600	20240327	25.37	17760	-4.00	20240821	13600	25.37	20240327	23350	-26.98	20230925	13600	25.37	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
46	20240923	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17090	240	2	1.42	778305040	45489	89.62	16870	17400	16850	21900	11800	16850	17109.74	0.68	13902	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3052	21.83	4.27	12	0.25	783.00	4004.00	25400	20230913	-32.72	13600	20240327	25.66	17760	-3.77	20240821	13600	25.66	20240327	23350	-26.81	20230925	13600	25.66	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
47	20240923	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17060	210	2	1.25	731264050	42726	84.17	16870	17400	16850	21900	11800	16850	17115.20	0.68	13680	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3047	21.79	4.26	12	0.24	783.00	4004.00	25400	20230913	-32.83	13600	20240327	25.44	17760	-3.94	20240821	13600	25.44	20240327	23350	-26.94	20230925	13600	25.44	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
48	20240923	100953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17130	280	2	1.66	655783590	38295	75.44	16870	17400	16850	21900	11800	16850	17124.52	0.68	12891	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3059	21.88	4.28	12	0.21	783.00	4004.00	25400	20230913	-32.56	13600	20240327	25.96	17760	-3.55	20240821	13600	25.96	20240327	23350	-26.64	20230925	13600	25.96	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
49	20240923	090954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16940	90	2	0.53	134829860	7982	15.73	16870	16960	16850	21900	11800	16850	16891.74	0.68	3812	17436	17142	16596	16302	15756	17290	16450	89	5050	500	11790	10	1	17858759	3025	21.63	4.23	12	0.04	783.00	4004.00	25400	20230913	-33.31	13600	20240327	24.56	17760	-4.62	20240821	13600	24.56	20240327	23350	-27.45	20230925	13600	24.56	20240327	1.20	N	216080	500	89 억	121413	N	N	0	N	N
50	20240913	160906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	620	2	4.01	488568630	30786	33.03	15680	16180	15530	20100	10840	15480	15869.83	0.52	14940	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2875	20.56	4.02	12	0.17	783.00	4004.00	25400	20230913	-36.61	13600	20240327	18.38	17760	-9.35	20240821	13600	18.38	20240327	25400	-36.61	20230913	13600	18.38	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
51	20240913	150914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	550	2	3.55	419895240	26505	28.44	15680	16180	15530	20100	10840	15480	15842.11	0.52	12926	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2863	20.47	4.00	12	0.15	783.00	4004.00	25400	20230913	-36.89	13600	20240327	17.87	17760	-9.74	20240821	13600	17.87	20240327	25400	-36.89	20230913	13600	17.87	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
52	20240913	140917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15860	380	2	2.45	250508450	15911	17.07	15680	15930	15530	20100	10840	15480	15744.36	0.52	8192	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2832	20.26	3.96	12	0.09	783.00	4004.00	25400	20230913	-37.56	13600	20240327	16.62	17760	-10.70	20240821	13600	16.62	20240327	25400	-37.56	20230913	13600	16.62	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
53	20240913	130910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	430	2	2.78	225591410	14341	15.39	15680	15930	15530	20100	10840	15480	15730.52	0.52	7890	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2841	20.32	3.97	12	0.08	783.00	4004.00	25400	20230913	-37.36	13600	20240327	16.99	17760	-10.42	20240821	13600	16.99	20240327	25400	-37.36	20230913	13600	16.99	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
54	20240913	120911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15680	200	2	1.29	100315440	6398	6.86	15680	15780	15530	20100	10840	15480	15679.19	0.52	947	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2800	20.03	3.92	12	0.04	783.00	4004.00	25400	20230913	-38.27	13600	20240327	15.29	17760	-11.71	20240821	13600	15.29	20240327	25400	-38.27	20230913	13600	15.29	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
55	20240913	110912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15710	230	2	1.49	85846860	5474	5.87	15680	15780	15530	20100	10840	15480	15682.66	0.52	752	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2806	20.06	3.92	12	0.03	783.00	4004.00	25400	20230913	-38.15	13600	20240327	15.51	17760	-11.54	20240821	13600	15.51	20240327	25400	-38.15	20230913	13600	15.51	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
56	20240913	100916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15740	260	2	1.68	78112020	4981	5.34	15680	15780	15530	20100	10840	15480	15682.00	0.52	836	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2811	20.10	3.93	12	0.03	783.00	4004.00	25400	20230913	-38.03	13600	20240327	15.74	17760	-11.37	20240821	13600	15.74	20240327	25400	-38.03	20230913	13600	15.74	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
57	20240913	090919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15620	140	2	0.90	6724300	430	0.46	15680	15680	15530	20100	10840	15480	15637.91	0.52	-199	16393	15936	15593	15136	14793	15765	14965	89	4620	500	10830	10	1	17858759	2790	19.95	3.90	12	0.00	783.00	4004.00	25400	20230913	-38.50	13600	20240327	14.85	17760	-12.05	20240821	13600	14.85	20240327	25400	-38.50	20230913	13600	14.85	20240327	1.24	N	216080	500	89 억	92544	N	N	18	N	N
58	20240912	160856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15480	-360	5	-2.27	1435786720	92278	432.97	15900	16050	15250	20550	11090	15840	15559.24	0.59	-48861	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2765	19.77	3.87	12	0.52	783.00	4004.00	25400	20230913	-39.06	13600	20240327	13.82	17760	-12.84	20240821	13600	13.82	20240327	25400	-39.06	20230913	13600	13.82	20240327	1.26	N	216080	500	89 억	105700	N	N	18	N	N
59	20240912	150911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	-400	5	-2.53	1328617280	85343	400.43	15900	16050	15250	20550	11090	15840	15567.68	0.59	-46259	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2757	19.72	3.86	12	0.48	783.00	4004.00	25400	20230913	-39.21	13600	20240327	13.53	17760	-13.06	20240821	13600	13.53	20240327	25400	-39.21	20230913	13600	13.53	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
60	20240912	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	-400	5	-2.53	1146163730	73527	344.99	15900	16050	15250	20550	11090	15840	15588.03	0.59	-41267	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2757	19.72	3.86	12	0.41	783.00	4004.00	25400	20230913	-39.21	13600	20240327	13.53	17760	-13.06	20240821	13600	13.53	20240327	25400	-39.21	20230913	13600	13.53	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
61	20240912	130907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15350	-490	5	-3.09	969159040	62014	290.97	15900	16050	15250	20550	11090	15840	15627.76	0.59	-35744	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2741	19.60	3.83	12	0.35	783.00	4004.00	25400	20230913	-39.57	13600	20240327	12.87	17760	-13.57	20240821	13600	12.87	20240327	25400	-39.57	20230913	13600	12.87	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
62	20240912	120904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15520	-320	5	-2.02	629304170	39978	187.58	15900	16050	15490	20550	11090	15840	15741.04	0.59	-22756	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2772	19.82	3.88	12	0.22	783.00	4004.00	25400	20230913	-38.90	13600	20240327	14.12	17760	-12.61	20240821	13600	14.12	20240327	25400	-38.90	20230913	13600	14.12	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
63	20240912	110904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15690	-150	5	-0.95	335823340	21180	99.38	15900	16050	15680	20550	11090	15840	15855.75	0.59	-9677	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2802	20.04	3.92	12	0.12	783.00	4004.00	25400	20230913	-38.23	13600	20240327	15.37	17760	-11.66	20240821	13600	15.37	20240327	25400	-38.23	20230913	13600	15.37	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
64	20240912	100907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	190	2	1.20	119083210	7460	35.00	15900	16050	15810	20550	11090	15840	15964.41	0.59	247	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2863	20.47	4.00	12	0.04	783.00	4004.00	25400	20230913	-36.89	13600	20240327	17.87	17760	-9.74	20240821	13600	17.87	20240327	25400	-36.89	20230913	13600	17.87	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
65	20240912	090907	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15960	120	2	0.76	15495240	974	4.57	15900	16050	15900	20550	11090	15840	15915.97	0.59	635	16440	16140	15950	15650	15460	16045	15555	89	4710	500	11080	10	1	17858759	2850	20.38	3.99	12	0.01	783.00	4004.00	25400	20230913	-37.17	13600	20240327	17.35	17760	-10.14	20240821	13600	17.35	20240327	25400	-37.17	20230913	13600	17.35	20240327	1.26	N	216080	500	89 억	105700	N	N	0	N	N
66	20240911	160847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15840	-40	5	-0.25	337731820	21163	113.94	15870	16250	15760	20600	11120	15880	15958.72	0.59	39	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2829	20.23	3.96	12	0.12	783.00	4004.00	25400	20230913	-37.64	13600	20240327	16.47	17760	-10.81	20240821	13600	16.47	20240327	25400	-37.64	20230913	13600	16.47	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
67	20240911	150853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15850	-30	5	-0.19	320450550	20071	108.07	15870	16250	15760	20600	11120	15880	15965.85	0.59	307	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2831	20.24	3.96	12	0.11	783.00	4004.00	25400	20230913	-37.60	13600	20240327	16.54	17760	-10.75	20240821	13600	16.54	20240327	25400	-37.60	20230913	13600	16.54	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
68	20240911	140856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	10	2	0.06	252676890	15786	84.99	15870	16250	15850	20600	11120	15880	16006.39	0.59	914	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2838	20.29	3.97	12	0.09	783.00	4004.00	25400	20230913	-37.44	13600	20240327	16.84	17760	-10.53	20240821	13600	16.84	20240327	25400	-37.44	20230913	13600	16.84	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
69	20240911	130851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	120	2	0.76	194327580	12115	65.23	15870	16250	15860	20600	11120	15880	16040.25	0.59	2688	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2857	20.43	4.00	12	0.07	783.00	4004.00	25400	20230913	-37.01	13600	20240327	17.65	17760	-9.91	20240821	13600	17.65	20240327	25400	-37.01	20230913	13600	17.65	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
70	20240911	120856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	100	2	0.63	188400620	11744	63.23	15870	16250	15860	20600	11120	15880	16042.29	0.59	2901	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2854	20.41	3.99	12	0.07	783.00	4004.00	25400	20230913	-37.09	13600	20240327	17.50	17760	-10.02	20240821	13600	17.50	20240327	25400	-37.09	20230913	13600	17.50	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
71	20240911	110846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15940	60	2	0.38	166915130	10397	55.98	15870	16250	15860	20600	11120	15880	16054.16	0.59	3261	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2847	20.36	3.98	12	0.06	783.00	4004.00	25400	20230913	-37.24	13600	20240327	17.21	17760	-10.25	20240821	13600	17.21	20240327	25400	-37.24	20230913	13600	17.21	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
72	20240911	100843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16190	310	2	1.95	134284330	8361	45.02	15870	16250	15860	20600	11120	15880	16060.80	0.59	3468	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2891	20.68	4.04	12	0.05	783.00	4004.00	25400	20230913	-36.26	13600	20240327	19.04	17760	-8.84	20240821	13600	19.04	20240327	25400	-36.26	20230913	13600	19.04	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
73	20240911	090858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	120	2	0.76	16028850	1009	5.43	15870	16180	15870	20600	11120	15880	15885.88	0.59	457	16373	16126	15963	15716	15553	16045	15635	89	4720	500	11110	10	1	17858759	2857	20.43	4.00	12	0.01	783.00	4004.00	25400	20230913	-37.01	13600	20240327	17.65	17760	-9.91	20240821	13600	17.65	20240327	25400	-37.01	20230913	13600	17.65	20240327	1.27	N	216080	500	89 억	105685	N	N	3	N	N
74	20240910	160847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15880	-170	5	-1.06	285196260	17863	112.55	16060	16210	15800	20850	11240	16050	15965.76	0.62	-5600	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2836	20.28	3.97	12	0.10	783.00	4004.00	25400	20230913	-37.48	13600	20240327	16.76	17760	-10.59	20240821	13600	16.76	20240327	25400	-37.48	20230913	13600	16.76	20240327	1.28	N	216080	500	89 억	111181	N	N	3	N	N
75	20240910	150856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15920	-130	5	-0.81	240516940	15050	94.83	16060	16210	15800	20850	11240	16050	15981.19	0.62	-4974	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2843	20.33	3.98	12	0.08	783.00	4004.00	25400	20230913	-37.32	13600	20240327	17.06	17760	-10.36	20240821	13600	17.06	20240327	25400	-37.32	20230913	13600	17.06	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
76	20240910	140849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16000	-50	5	-0.31	148127020	9244	58.24	16060	16210	15920	20850	11240	16050	16024.13	0.62	-3095	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2857	20.43	4.00	12	0.05	783.00	4004.00	25400	20230913	-37.01	13600	20240327	17.65	17760	-9.91	20240821	13600	17.65	20240327	25400	-37.01	20230913	13600	17.65	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
77	20240910	130847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16040	-10	5	-0.06	128952510	8049	50.72	16060	16210	15920	20850	11240	16050	16020.94	0.62	-2643	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2865	20.49	4.01	12	0.05	783.00	4004.00	25400	20230913	-36.85	13600	20240327	17.94	17760	-9.68	20240821	13600	17.94	20240327	25400	-36.85	20230913	13600	17.94	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
78	20240910	120848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	-70	5	-0.44	88001390	5491	34.60	16060	16210	15940	20850	11240	16050	16026.48	0.62	-1417	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2854	20.41	3.99	12	0.03	783.00	4004.00	25400	20230913	-37.09	13600	20240327	17.50	17760	-10.02	20240821	13600	17.50	20240327	25400	-37.09	20230913	13600	17.50	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
79	20240910	110846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15950	-100	5	-0.62	75850900	4731	29.81	16060	16210	15950	20850	11240	16050	16032.74	0.62	-1125	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2848	20.37	3.98	12	0.03	783.00	4004.00	25400	20230913	-37.20	13600	20240327	17.28	17760	-10.19	20240821	13600	17.28	20240327	25400	-37.20	20230913	13600	17.28	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
80	20240910	100850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16160	110	2	0.69	12450800	773	4.87	16060	16210	15990	20850	11240	16050	16107.12	0.62	-100	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2886	20.64	4.04	12	0.00	783.00	4004.00	25400	20230913	-36.38	13600	20240327	18.82	17760	-9.01	20240821	13600	18.82	20240327	25400	-36.38	20230913	13600	18.82	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
81	20240910	090847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16160	110	2	0.69	2786170	173	1.09	16060	16160	16060	20850	11240	16050	16105.03	0.62	-12	16483	16266	16003	15786	15523	16375	15895	89	4800	500	11230	10	1	17858759	2886	20.64	4.04	12	0.00	783.00	4004.00	25400	20230913	-36.38	13600	20240327	18.82	17760	-9.01	20240821	13600	18.82	20240327	25400	-36.38	20230913	13600	18.82	20240327	1.28	N	216080	500	89 억	111181	N	N	1	N	N
82	20240909	160831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	0	3	0.00	253235710	15840	62.29	15740	16220	15740	20850	11240	16050	15987.10	0.62	187	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2866	20.50	4.01	12	0.09	783.00	4004.00	25400	20230913	-36.81	13600	20240327	18.01	17760	-9.63	20240821	13600	18.01	20240327	25400	-36.81	20230913	13600	18.01	20240327	1.27	N	216080	500	89 억	110922	N	N	1	N	N
83	20240909	150840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	90	2	0.56	218895760	13709	53.91	15740	16220	15740	20850	11240	16050	15967.30	0.62	1397	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2882	20.61	4.03	12	0.08	783.00	4004.00	25400	20230913	-36.46	13600	20240327	18.68	17760	-9.12	20240821	13600	18.68	20240327	25400	-36.46	20230913	13600	18.68	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
84	20240909	140843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16150	100	2	0.62	192454700	12067	47.45	15740	16220	15740	20850	11240	16050	15948.84	0.62	1564	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2884	20.63	4.03	12	0.07	783.00	4004.00	25400	20230913	-36.42	13600	20240327	18.75	17760	-9.07	20240821	13600	18.75	20240327	25400	-36.42	20230913	13600	18.75	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
85	20240909	130836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	130	2	0.81	167097900	10500	41.29	15740	16200	15740	20850	11240	16050	15914.09	0.62	1980	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2890	20.66	4.04	12	0.06	783.00	4004.00	25400	20230913	-36.30	13600	20240327	18.97	17760	-8.90	20240821	13600	18.97	20240327	25400	-36.30	20230913	13600	18.97	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
86	20240909	120834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	-70	5	-0.44	133276120	8391	33.00	15740	16040	15740	20850	11240	16050	15883.22	0.62	1606	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2854	20.41	3.99	12	0.05	783.00	4004.00	25400	20230913	-37.09	13600	20240327	17.50	17760	-10.02	20240821	13600	17.50	20240327	25400	-37.09	20230913	13600	17.50	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
87	20240909	110835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15890	-160	5	-1.00	91968770	5797	22.80	15740	15970	15740	20850	11240	16050	15864.89	0.62	-533	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2838	20.29	3.97	12	0.03	783.00	4004.00	25400	20230913	-37.44	13600	20240327	16.84	17760	-10.53	20240821	13600	16.84	20240327	25400	-37.44	20230913	13600	16.84	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
88	20240909	100840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-150	5	-0.93	67795800	4273	16.80	15740	15970	15740	20850	11240	16050	15866.09	0.62	-1038	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2840	20.31	3.97	12	0.02	783.00	4004.00	25400	20230913	-37.40	13600	20240327	16.91	17760	-10.47	20240821	13600	16.91	20240327	25400	-37.40	20230913	13600	16.91	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
89	20240909	090834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-150	5	-0.93	9607230	608	2.39	15740	15940	15740	20850	11240	16050	15801.37	0.62	-368	16736	16392	16086	15742	15436	16240	15590	89	4800	500	11230	10	1	17858759	2840	20.31	3.97	12	0.00	783.00	4004.00	25400	20230913	-37.40	13600	20240327	16.91	17760	-10.47	20240821	13600	16.91	20240327	25400	-37.40	20230913	13600	16.91	20240327	1.27	N	216080	500	89 억	110922	N	N	22	N	N
90	20240906	160821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-130	5	-0.80	404860900	25379	40.35	16180	16430	15780	21000	11330	16180	15952.27	0.63	-1663	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2866	20.50	4.01	12	0.14	783.00	4004.00	25400	20230913	-36.81	13600	20240327	18.01	17760	-9.63	20240821	13600	18.01	20240327	25400	-36.81	20230913	13600	18.01	20240327	1.22	N	216080	500	89 억	112619	N	N	22	N	N
91	20240906	150834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16060	-120	5	-0.74	393419150	24666	39.22	16180	16430	15780	21000	11330	16180	15949.85	0.63	-1401	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2868	20.51	4.01	12	0.14	783.00	4004.00	25400	20230913	-36.77	13600	20240327	18.09	17760	-9.57	20240821	13600	18.09	20240327	25400	-36.77	20230913	13600	18.09	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
92	20240906	140844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	-60	5	-0.37	367310230	23032	36.62	16180	16430	15780	21000	11330	16180	15947.81	0.63	-2070	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2879	20.59	4.03	12	0.13	783.00	4004.00	25400	20230913	-36.54	13600	20240327	18.53	17760	-9.23	20240821	13600	18.53	20240327	25400	-36.54	20230913	13600	18.53	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
93	20240906	130835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	0	3	0.00	341320060	21424	34.07	16180	16430	15780	21000	11330	16180	15931.66	0.63	-1078	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2890	20.66	4.04	12	0.12	783.00	4004.00	25400	20230913	-36.30	13600	20240327	18.97	17760	-8.90	20240821	13600	18.97	20240327	25400	-36.30	20230913	13600	18.97	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
94	20240906	120836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	-170	5	-1.05	328662630	20636	32.81	16180	16430	15780	21000	11330	16180	15926.65	0.63	-968	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2859	20.45	4.00	12	0.12	783.00	4004.00	25400	20230913	-36.97	13600	20240327	17.72	17760	-9.85	20240821	13600	17.72	20240327	25400	-36.97	20230913	13600	17.72	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
95	20240906	110837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15830	-350	5	-2.16	280895740	17629	28.03	16180	16430	15780	21000	11330	16180	15933.72	0.63	-1962	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2827	20.22	3.95	12	0.10	783.00	4004.00	25400	20230913	-37.68	13600	20240327	16.40	17760	-10.87	20240821	13600	16.40	20240327	25400	-37.68	20230913	13600	16.40	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
96	20240906	100833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	-270	5	-1.67	133289850	8379	13.32	16180	16220	15800	21000	11330	16180	15907.58	0.63	-1969	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2841	20.32	3.97	12	0.05	783.00	4004.00	25400	20230913	-37.36	13600	20240327	16.99	17760	-10.42	20240821	13600	16.99	20240327	25400	-37.36	20230913	13600	16.99	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
97	20240906	090834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	-60	5	-0.37	6346340	392	0.62	16180	16220	16070	21000	11330	16180	16189.67	0.63	-71	17380	16780	16300	15700	15220	16540	15460	89	4820	500	11320	10	1	17858759	2879	20.59	4.03	12	0.00	783.00	4004.00	25400	20230913	-36.54	13600	20240327	18.53	17760	-9.23	20240821	13600	18.53	20240327	25400	-36.54	20230913	13600	18.53	20240327	1.22	N	216080	500	89 억	112619	N	N	17	N	N
98	20240905	160821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16180	-30	5	-0.19	1023109890	62859	139.63	16410	16900	15820	21050	11350	16210	16276.28	0.69	-10810	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2890	20.66	4.04	12	0.35	783.00	4004.00	25400	20230913	-36.30	13600	20240327	18.97	17760	-8.90	20240821	13600	18.97	20240327	25400	-36.30	20230913	13600	18.97	20240327	1.22	N	216080	500	89 억	123016	N	N	17	N	N
99	20240905	150836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16120	-90	5	-0.56	982264760	60324	134.00	16410	16900	15820	21050	11350	16210	16283.15	0.69	-10210	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2879	20.59	4.03	12	0.34	783.00	4004.00	25400	20230913	-36.54	13600	20240327	18.53	17760	-9.23	20240821	13600	18.53	20240327	25400	-36.54	20230913	13600	18.53	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
100	20240905	140830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	-300	5	-1.85	840486970	51475	114.34	16410	16900	15820	21050	11350	16210	16328.06	0.69	-12363	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2841	20.32	3.97	12	0.29	783.00	4004.00	25400	20230913	-37.36	13600	20240327	16.99	17760	-10.42	20240821	13600	16.99	20240327	25400	-37.36	20230913	13600	16.99	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
101	20240905	130831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16010	-200	5	-1.23	799848880	48921	108.67	16410	16900	15820	21050	11350	16210	16349.81	0.69	-11959	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2859	20.45	4.00	12	0.27	783.00	4004.00	25400	20230913	-36.97	13600	20240327	17.72	17760	-9.85	20240821	13600	17.72	20240327	25400	-36.97	20230913	13600	17.72	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
102	20240905	120831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-80	5	-0.49	643155590	39137	86.94	16410	16900	16120	21050	11350	16210	16433.44	0.69	-9726	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2881	20.60	4.03	12	0.22	783.00	4004.00	25400	20230913	-36.50	13600	20240327	18.60	17760	-9.18	20240821	13600	18.60	20240327	25400	-36.50	20230913	13600	18.60	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
103	20240905	110828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16280	70	2	0.43	529595640	32125	71.36	16410	16900	16230	21050	11350	16210	16485.47	0.69	-7709	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2907	20.79	4.07	12	0.18	783.00	4004.00	25400	20230913	-35.91	13600	20240327	19.71	17760	-8.33	20240821	13600	19.71	20240327	25400	-35.91	20230913	13600	19.71	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
104	20240905	100826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16420	210	2	1.30	440466570	26678	59.26	16410	16900	16230	21050	11350	16210	16510.48	0.69	-5080	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2932	20.97	4.10	12	0.15	783.00	4004.00	25400	20230913	-35.35	13600	20240327	20.74	17760	-7.55	20240821	13600	20.74	20240327	25400	-35.35	20230913	13600	20.74	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
105	20240905	090835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16350	140	2	0.86	57522380	3509	7.79	16410	16570	16230	21050	11350	16210	16392.81	0.69	-1752	16790	16500	16250	15960	15710	16375	15835	89	4840	500	11340	10	1	17858759	2920	20.88	4.08	12	0.02	783.00	4004.00	25400	20230913	-35.63	13600	20240327	20.22	17760	-7.94	20240821	13600	20.22	20240327	25400	-35.63	20230913	13600	20.22	20240327	1.22	N	216080	500	89 억	123016	N	N	85	N	N
106	20240904	160814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-530	5	-3.17	710073390	43679	140.02	16330	16540	16000	21750	11720	16740	16256.63	0.73	-7855	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2895	20.70	4.05	12	0.24	783.00	4004.00	25400	20230913	-36.18	13600	20240327	19.19	17760	-8.73	20240821	13600	19.19	20240327	25400	-36.18	20230913	13600	19.19	20240327	1.22	N	216080	500	89 억	130566	N	N	85	N	N
107	20240904	150819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16240	-500	5	-2.99	671878800	41324	132.47	16330	16540	16000	21750	11720	16740	16258.80	0.73	-7431	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2900	20.74	4.06	12	0.23	783.00	4004.00	25400	20230913	-36.06	13600	20240327	19.41	17760	-8.56	20240821	13600	19.41	20240327	25400	-36.06	20230913	13600	19.41	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
108	20240904	140823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16280	-460	5	-2.75	559798430	34412	110.31	16330	16540	16000	21750	11720	16740	16267.54	0.73	-5352	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2907	20.79	4.07	12	0.19	783.00	4004.00	25400	20230913	-35.91	13600	20240327	19.71	17760	-8.33	20240821	13600	19.71	20240327	25400	-35.91	20230913	13600	19.71	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
109	20240904	130821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16330	-410	5	-2.45	546479900	33597	107.70	16330	16540	16000	21750	11720	16740	16265.74	0.73	-5244	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2916	20.86	4.08	12	0.19	783.00	4004.00	25400	20230913	-35.71	13600	20240327	20.07	17760	-8.05	20240821	13600	20.07	20240327	25400	-35.71	20230913	13600	20.07	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
110	20240904	120817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16300	-440	5	-2.63	487082190	29946	96.00	16330	16540	16000	21750	11720	16740	16265.35	0.73	-5346	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2911	20.82	4.07	12	0.17	783.00	4004.00	25400	20230913	-35.83	13600	20240327	19.85	17760	-8.22	20240821	13600	19.85	20240327	25400	-35.83	20230913	13600	19.85	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
111	20240904	110816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-350	5	-2.09	462331500	28431	91.14	16330	16540	16000	21750	11720	16740	16261.53	0.73	-4764	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2927	20.93	4.09	12	0.16	783.00	4004.00	25400	20230913	-35.47	13600	20240327	20.51	17760	-7.71	20240821	13600	20.51	20240327	25400	-35.47	20230913	13600	20.51	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
112	20240904	100818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16480	-260	5	-1.55	344570860	21241	68.09	16330	16540	16000	21750	11720	16740	16221.97	0.73	-3847	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2943	21.05	4.12	12	0.12	783.00	4004.00	25400	20230913	-35.12	13600	20240327	21.18	17760	-7.21	20240821	13600	21.18	20240327	25400	-35.12	20230913	13600	21.18	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
113	20240904	090822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16210	-530	5	-3.17	114852910	7098	22.75	16330	16330	16000	21750	11720	16740	16181.02	0.73	-90	17473	17106	16903	16536	16333	17005	16435	89	5010	500	11710	10	1	17858759	2895	20.70	4.05	12	0.04	783.00	4004.00	25400	20230913	-36.18	13600	20240327	19.19	17760	-8.73	20240821	13600	19.19	20240327	25400	-36.18	20230913	13600	19.19	20240327	1.22	N	216080	500	89 억	130566	N	N	92	N	N
114	20240903	160807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16740	-230	5	-1.36	520989190	30843	86.20	16970	17270	16700	22050	11880	16970	16891.54	0.77	-6892	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	2990	21.38	4.18	12	0.17	783.00	4004.00	25400	20230913	-34.09	13600	20240327	23.09	17760	-5.74	20240821	13600	23.09	20240327	25400	-34.09	20230913	13600	23.09	20240327	1.21	N	216080	500	89 억	137426	N	N	92	N	N
115	20240903	150814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16850	-120	5	-0.71	496596710	29388	82.13	16970	17270	16700	22050	11880	16970	16897.83	0.77	-6387	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	3009	21.52	4.21	12	0.16	783.00	4004.00	25400	20230913	-33.66	13600	20240327	23.90	17760	-5.12	20240821	13600	23.90	20240327	25400	-33.66	20230913	13600	23.90	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
116	20240903	140816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-210	5	-1.24	441915810	26125	73.01	16970	17270	16710	22050	11880	16970	16915.35	0.77	-5313	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	2993	21.40	4.19	12	0.15	783.00	4004.00	25400	20230913	-34.02	13600	20240327	23.24	17760	-5.63	20240821	13600	23.24	20240327	25400	-34.02	20230913	13600	23.24	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
117	20240903	130815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	-170	5	-1.00	152002840	8999	25.15	16970	17060	16710	22050	11880	16970	16890.69	0.77	558	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	3000	21.46	4.20	12	0.05	783.00	4004.00	25400	20230913	-33.86	13600	20240327	23.53	17760	-5.41	20240821	13600	23.53	20240327	25400	-33.86	20230913	13600	23.53	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
118	20240903	120804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	-170	5	-1.00	129970340	7683	21.47	16970	17060	16710	22050	11880	16970	16916.31	0.77	945	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	3000	21.46	4.20	12	0.04	783.00	4004.00	25400	20230913	-33.86	13600	20240327	23.53	17760	-5.41	20240821	13600	23.53	20240327	25400	-33.86	20230913	13600	23.53	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
119	20240903	110804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16790	-180	5	-1.06	115648450	6829	19.09	16970	17060	16710	22050	11880	16970	16934.68	0.77	1115	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	2998	21.44	4.19	12	0.04	783.00	4004.00	25400	20230913	-33.90	13600	20240327	23.46	17760	-5.46	20240821	13600	23.46	20240327	25400	-33.90	20230913	13600	23.46	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
120	20240903	100804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16920	-50	5	-0.29	87723600	5168	14.44	16970	17060	16830	22050	11880	16970	16974.42	0.77	1506	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	3022	21.61	4.23	12	0.03	783.00	4004.00	25400	20230913	-33.39	13600	20240327	24.41	17760	-4.73	20240821	13600	24.41	20240327	25400	-33.39	20230913	13600	24.41	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
121	20240903	090806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17030	60	2	0.35	39932350	2347	6.56	16970	17060	16960	22050	11880	16970	17015.05	0.77	995	17496	17232	16926	16662	16356	17080	16510	89	5080	500	11870	10	1	17858759	3041	21.75	4.25	12	0.01	783.00	4004.00	25400	20230913	-32.95	13600	20240327	25.22	17760	-4.11	20240821	13600	25.22	20240327	25400	-32.95	20230913	13600	25.22	20240327	1.21	N	216080	500	89 억	137426	N	N	70	N	N
122	20240902	160758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	-170	5	-0.99	596590300	35401	121.52	17050	17190	16620	22250	12000	17140	16852.24	0.80	-5461	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	3031	21.67	4.24	12	0.20	783.00	4004.00	25400	20230913	-33.19	13600	20240327	24.78	17760	-4.45	20240821	13600	24.78	20240327	25400	-33.19	20230913	13600	24.78	20240327	1.20	N	216080	500	89 억	142912	N	N	70	N	N
123	20240902	150811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16950	-190	5	-1.11	585373650	34740	119.25	17050	17190	16620	22250	12000	17140	16850.13	0.80	-5634	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	3027	21.65	4.23	12	0.19	783.00	4004.00	25400	20230913	-33.27	13600	20240327	24.63	17760	-4.56	20240821	13600	24.63	20240327	25400	-33.27	20230913	13600	24.63	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N
124	20240902	140808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	-170	5	-0.99	563066820	33423	114.73	17050	17190	16620	22250	12000	17140	16846.69	0.80	-5519	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	3031	21.67	4.24	12	0.19	783.00	4004.00	25400	20230913	-33.19	13600	20240327	24.78	17760	-4.45	20240821	13600	24.78	20240327	25400	-33.19	20230913	13600	24.78	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N
125	20240902	130804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16710	-430	5	-2.51	403497200	23943	82.19	17050	17190	16620	22250	12000	17140	16852.41	0.80	-7495	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	2984	21.34	4.17	12	0.13	783.00	4004.00	25400	20230913	-34.21	13600	20240327	22.87	17760	-5.91	20240821	13600	22.87	20240327	25400	-34.21	20230913	13600	22.87	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N
126	20240902	120808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-380	5	-2.22	338241610	20032	68.77	17050	17190	16620	22250	12000	17140	16885.06	0.80	-6336	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	2993	21.40	4.19	12	0.11	783.00	4004.00	25400	20230913	-34.02	13600	20240327	23.24	17760	-5.63	20240821	13600	23.24	20240327	25400	-34.02	20230913	13600	23.24	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N
127	20240902	110800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-380	5	-2.22	271487640	16034	55.04	17050	17190	16760	22250	12000	17140	16932.00	0.80	-4285	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	2993	21.40	4.19	12	0.09	783.00	4004.00	25400	20230913	-34.02	13600	20240327	23.24	17760	-5.63	20240821	13600	23.24	20240327	25400	-34.02	20230913	13600	23.24	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N
128	20240902	100759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16930	-210	5	-1.23	205072770	12082	41.47	17050	17190	16830	22250	12000	17140	16973.41	0.80	-2048	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	3023	21.62	4.23	12	0.07	783.00	4004.00	25400	20230913	-33.35	13600	20240327	24.49	17760	-4.67	20240821	13600	24.49	20240327	25400	-33.35	20230913	13600	24.49	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N
129	20240902	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17160	20	2	0.12	27482740	1606	5.51	17050	17190	17050	22250	12000	17140	17112.54	0.80	-240	17466	17302	16996	16832	16526	17385	16915	89	5110	500	11990	10	1	17858759	3065	21.92	4.29	12	0.01	783.00	4004.00	25400	20230913	-32.44	13600	20240327	26.18	17760	-3.38	20240821	13600	26.18	20240327	25400	-32.44	20230913	13600	26.18	20240327	1.20	N	216080	500	89 억	142912	N	N	114	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History