KissMeData/206650/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-60	5	-0.51	969756310	82386	55.77	11800	11870	11670	15340	8260	11800	11771.14	5.09	2613	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4289	-30.81	3.84	12	0.23	-381.00	3055.00	14500	20240408	-19.03	8310	20231019	41.28	14500	-19.03	20240408	9350	25.56	20240805	14500	-19.03	20240408	8310	41.28	20231019	1.38	N	206650	500	182 억	1860207	N	N	186	N	N
3	20240930	151004	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-40	5	-0.34	918314540	78007	52.80	11800	11870	11670	15340	8260	11800	11772.21	5.09	3011	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4296	-30.87	3.85	12	0.21	-381.00	3055.00	14500	20240408	-18.90	8310	20231019	41.52	14500	-18.90	20240408	9350	25.78	20240805	14500	-18.90	20240408	8310	41.52	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
4	20240930	141003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	0	3	0.00	831397170	70631	47.81	11800	11870	11670	15340	8260	11800	11770.99	5.09	4165	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4311	-30.97	3.86	12	0.19	-381.00	3055.00	14500	20240408	-18.62	8310	20231019	42.00	14500	-18.62	20240408	9350	26.20	20240805	14500	-18.62	20240408	8310	42.00	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
5	20240930	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	40	2	0.34	663852980	56483	38.23	11800	11850	11670	15340	8260	11800	11753.14	5.09	682	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4326	-31.08	3.88	12	0.15	-381.00	3055.00	14500	20240408	-18.34	8310	20231019	42.48	14500	-18.34	20240408	9350	26.63	20240805	14500	-18.34	20240408	8310	42.48	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
6	20240930	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-40	5	-0.34	525300090	44737	30.28	11800	11850	11670	15340	8260	11800	11741.96	5.09	-4871	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4296	-30.87	3.85	12	0.12	-381.00	3055.00	14500	20240408	-18.90	8310	20231019	41.52	14500	-18.90	20240408	9350	25.78	20240805	14500	-18.90	20240408	8310	41.52	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
7	20240930	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-60	5	-0.51	389779510	33178	22.46	11800	11850	11670	15340	8260	11800	11748.13	5.09	-3692	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4289	-30.81	3.84	12	0.09	-381.00	3055.00	14500	20240408	-19.03	8310	20231019	41.28	14500	-19.03	20240408	9350	25.56	20240805	14500	-19.03	20240408	8310	41.28	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
8	20240930	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11740	-60	5	-0.51	249833330	21299	14.42	11800	11820	11670	15340	8260	11800	11729.81	5.09	-3014	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4289	-30.81	3.84	12	0.06	-381.00	3055.00	14500	20240408	-19.03	8310	20231019	41.28	14500	-19.03	20240408	9350	25.56	20240805	14500	-19.03	20240408	8310	41.28	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
9	20240930	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-80	5	-0.68	45809170	3902	2.64	11800	11820	11700	15340	8260	11800	11739.87	5.09	-90	12260	12030	11820	11590	11380	12145	11705	183	3540	500	8730	10	1	36534307	4282	-30.76	3.84	12	0.01	-381.00	3055.00	14500	20240408	-19.17	8310	20231019	41.03	14500	-19.17	20240408	9350	25.35	20240805	14500	-19.17	20240408	8310	41.03	20231019	1.38	N	206650	500	182 억	1860207	N	N	202	N	N
10	20240927	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	30	2	0.25	1746316880	147330	141.21	11740	12050	11610	15300	8240	11770	11853.18	5.09	124	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4311	-30.97	3.86	12	0.40	-381.00	3055.00	14500	20240408	-18.62	8310	20231019	42.00	14500	-18.62	20240408	9350	26.20	20240805	14500	-18.62	20240408	8310	42.00	20231019	1.40	N	206650	500	182 억	1860216	N	N	202	N	N
11	20240927	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	-10	5	-0.08	1687593370	142345	136.43	11740	12050	11610	15300	8240	11770	11855.66	5.09	1700	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4296	-30.87	3.85	12	0.39	-381.00	3055.00	14500	20240408	-18.90	8310	20231019	41.52	14500	-18.90	20240408	9350	25.78	20240805	14500	-18.90	20240408	8310	41.52	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
12	20240927	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	60	2	0.51	1453693600	122490	117.40	11740	12050	11610	15300	8240	11770	11867.86	5.09	4286	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4322	-31.05	3.87	12	0.34	-381.00	3055.00	14500	20240408	-18.41	8310	20231019	42.36	14500	-18.41	20240408	9350	26.52	20240805	14500	-18.41	20240408	8310	42.36	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
13	20240927	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	120	2	1.02	1204467520	101413	97.20	11740	12050	11610	15300	8240	11770	11876.86	5.09	5456	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4344	-31.21	3.89	12	0.28	-381.00	3055.00	14500	20240408	-18.00	8310	20231019	43.08	14500	-18.00	20240408	9350	27.17	20240805	14500	-18.00	20240408	8310	43.08	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
14	20240927	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	150	2	1.27	988199650	83323	79.86	11740	12050	11610	15300	8240	11770	11859.87	5.09	7404	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4355	-31.29	3.90	12	0.23	-381.00	3055.00	14500	20240408	-17.79	8310	20231019	43.44	14500	-17.79	20240408	9350	27.49	20240805	14500	-17.79	20240408	8310	43.44	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
15	20240927	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	70	2	0.59	406520420	34693	33.25	11740	11850	11610	15300	8240	11770	11717.65	5.09	-1301	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4326	-31.08	3.88	12	0.09	-381.00	3055.00	14500	20240408	-18.34	8310	20231019	42.48	14500	-18.34	20240408	9350	26.63	20240805	14500	-18.34	20240408	8310	42.48	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
16	20240927	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-90	5	-0.76	172609640	14725	14.11	11740	11790	11670	15300	8240	11770	11722.22	5.09	-2836	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4267	-30.66	3.82	12	0.04	-381.00	3055.00	14500	20240408	-19.45	8310	20231019	40.55	14500	-19.45	20240408	9350	24.92	20240805	14500	-19.45	20240408	8310	40.55	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
17	20240927	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-70	5	-0.59	44456730	3788	3.63	11740	11790	11690	15300	8240	11770	11736.20	5.09	1084	12030	11900	11720	11590	11410	11965	11655	183	3530	500	8700	10	1	36534307	4275	-30.71	3.83	12	0.01	-381.00	3055.00	14500	20240408	-19.31	8310	20231019	40.79	14500	-19.31	20240408	9350	25.13	20240805	14500	-19.31	20240408	8310	40.79	20231019	1.40	N	206650	500	182 억	1860216	N	N	163	N	N
18	20240926	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	150	2	1.29	1223420410	104084	86.22	11620	11850	11540	15100	8140	11620	11754.16	5.09	966	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4300	-30.89	3.85	12	0.28	-381.00	3055.00	14500	20240408	-18.83	8310	20231019	41.64	14500	-18.83	20240408	9350	25.88	20240805	14500	-18.83	20240408	8310	41.64	20231019	1.39	N	206650	500	182 억	1859029	N	N	163	N	N
19	20240926	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	100	2	0.86	1156994580	98430	81.54	11620	11850	11540	15100	8140	11620	11754.49	5.09	168	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4282	-30.76	3.84	12	0.27	-381.00	3055.00	14500	20240408	-19.17	8310	20231019	41.03	14500	-19.17	20240408	9350	25.35	20240805	14500	-19.17	20240408	8310	41.03	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
20	20240926	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	150	2	1.29	973581750	82814	68.60	11620	11850	11540	15100	8140	11620	11756.25	5.09	4212	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4300	-30.89	3.85	12	0.23	-381.00	3055.00	14500	20240408	-18.83	8310	20231019	41.64	14500	-18.83	20240408	9350	25.88	20240805	14500	-18.83	20240408	8310	41.64	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
21	20240926	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	200	2	1.72	835303160	71077	58.88	11620	11850	11540	15100	8140	11620	11752.09	5.09	6699	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4318	-31.02	3.87	12	0.19	-381.00	3055.00	14500	20240408	-18.48	8310	20231019	42.24	14500	-18.48	20240408	9350	26.42	20240805	14500	-18.48	20240408	8310	42.24	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
22	20240926	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11780	160	2	1.38	722111270	61496	50.94	11620	11850	11540	15100	8140	11620	11742.41	5.09	6898	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4304	-30.92	3.86	12	0.17	-381.00	3055.00	14500	20240408	-18.76	8310	20231019	41.76	14500	-18.76	20240408	9350	25.99	20240805	14500	-18.76	20240408	8310	41.76	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
23	20240926	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11830	210	2	1.81	563854910	48073	39.82	11620	11850	11540	15100	8140	11620	11729.14	5.09	7839	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4322	-31.05	3.87	12	0.13	-381.00	3055.00	14500	20240408	-18.41	8310	20231019	42.36	14500	-18.41	20240408	9350	26.52	20240805	14500	-18.41	20240408	8310	42.36	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
24	20240926	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	140	2	1.20	277764500	23830	19.74	11620	11780	11540	15100	8140	11620	11656.08	5.09	2658	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4296	-30.87	3.85	12	0.07	-381.00	3055.00	14500	20240408	-18.90	8310	20231019	41.52	14500	-18.90	20240408	9350	25.78	20240805	14500	-18.90	20240408	8310	41.52	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
25	20240926	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	70	2	0.60	47104950	4061	3.36	11620	11690	11540	15100	8140	11620	11599.35	5.09	-318	11933	11776	11643	11486	11353	11710	11420	183	3480	500	8590	10	1	36534307	4271	-30.68	3.83	12	0.01	-381.00	3055.00	14500	20240408	-19.38	8310	20231019	40.67	14500	-19.38	20240408	9350	25.03	20240805	14500	-19.38	20240408	8310	40.67	20231019	1.39	N	206650	500	182 억	1859029	N	N	134	N	N
26	20240925	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	-50	5	-0.43	1394719880	119797	133.25	11670	11800	11510	15170	8170	11670	11642.38	5.07	8007	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4245	-30.50	3.80	12	0.33	-381.00	3055.00	14500	20240408	-19.86	8310	20231019	39.83	14500	-19.86	20240408	9350	24.28	20240805	14500	-19.86	20240408	8310	39.83	20231019	1.36	N	206650	500	182 억	1851391	N	N	134	N	N
27	20240925	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	11610	-60	5	-0.51	1348373530	115806	128.81	11670	11800	11510	15170	8170	11670	11643.38	5.07	7706	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4242	-30.47	3.80	12	0.32	-381.00	3055.00	14500	20240408	-19.93	8310	20231019	39.71	14500	-19.93	20240408	9350	24.17	20240805	14500	-19.93	20240408	8310	39.71	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
28	20240925	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	90	2	0.77	1088735430	93566	104.08	11670	11800	11510	15170	8170	11670	11636.02	5.07	11116	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4296	-30.87	3.85	12	0.26	-381.00	3055.00	14500	20240408	-18.90	8310	20231019	41.52	14500	-18.90	20240408	9350	25.78	20240805	14500	-18.90	20240408	8310	41.52	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
29	20240925	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-10	5	-0.09	814446240	70174	78.06	11670	11720	11510	15170	8170	11670	11606.10	5.07	5594	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4260	-30.60	3.82	12	0.19	-381.00	3055.00	14500	20240408	-19.59	8310	20231019	40.31	14500	-19.59	20240408	9350	24.71	20240805	14500	-19.59	20240408	8310	40.31	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
30	20240925	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	0	3	0.00	672595430	58007	64.52	11670	11720	11510	15170	8170	11670	11595.07	5.07	3525	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4264	-30.63	3.82	12	0.16	-381.00	3055.00	14500	20240408	-19.52	8310	20231019	40.43	14500	-19.52	20240408	9350	24.81	20240805	14500	-19.52	20240408	8310	40.43	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
31	20240925	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-80	5	-0.69	507463400	43795	48.71	11670	11720	11510	15170	8170	11670	11587.25	5.07	-79	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4234	-30.42	3.79	12	0.12	-381.00	3055.00	14500	20240408	-20.07	8310	20231019	39.47	14500	-20.07	20240408	9350	23.96	20240805	14500	-20.07	20240408	8310	39.47	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
32	20240925	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	-120	5	-1.03	296799180	25560	28.43	11670	11720	11540	15170	8170	11670	11611.86	5.07	-1440	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4220	-30.31	3.78	12	0.07	-381.00	3055.00	14500	20240408	-20.34	8310	20231019	38.99	14500	-20.34	20240408	9350	23.53	20240805	14500	-20.34	20240408	8310	38.99	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
33	20240925	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	-50	5	-0.43	93992370	8053	8.96	11670	11720	11600	15170	8170	11670	11671.72	5.07	-1808	11976	11822	11626	11472	11276	11900	11550	183	3500	500	8630	10	1	36534307	4245	-30.50	3.80	12	0.02	-381.00	3055.00	14500	20240408	-19.86	8310	20231019	39.83	14500	-19.86	20240408	9350	24.28	20240805	14500	-19.86	20240408	8310	39.83	20231019	1.36	N	206650	500	182 억	1851391	N	N	1773	N	N
34	20240924	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	20	2	0.17	1022982250	88367	61.19	11650	11780	11430	15140	8160	11650	11576.29	5.05	5062	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4264	-30.63	3.82	12	0.24	-381.00	3055.00	14500	20240408	-19.52	8310	20231019	40.43	14500	-19.52	20240408	9350	24.81	20240805	14500	-19.52	20240408	8310	40.43	20231019	1.36	N	206650	500	182 억	1846359	N	N	1773	N	N
35	20240924	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11620	-30	5	-0.26	923769380	79852	55.30	11650	11780	11430	15140	8160	11650	11568.52	5.05	4284	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4245	-30.50	3.80	12	0.22	-381.00	3055.00	14500	20240408	-19.86	8310	20231019	39.83	14500	-19.86	20240408	9350	24.28	20240805	14500	-19.86	20240408	8310	39.83	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
36	20240924	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	0	3	0.00	828524430	71655	49.62	11650	11780	11430	15140	8160	11650	11562.69	5.05	4222	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4256	-30.58	3.81	12	0.20	-381.00	3055.00	14500	20240408	-19.66	8310	20231019	40.19	14500	-19.66	20240408	9350	24.60	20240805	14500	-19.66	20240408	8310	40.19	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
37	20240924	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	-20	5	-0.17	730459900	63203	43.77	11650	11780	11430	15140	8160	11650	11557.36	5.05	3568	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4249	-30.52	3.81	12	0.17	-381.00	3055.00	14500	20240408	-19.79	8310	20231019	39.95	14500	-19.79	20240408	9350	24.39	20240805	14500	-19.79	20240408	8310	39.95	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
38	20240924	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	11580	-70	5	-0.60	545538570	47243	32.72	11650	11780	11430	15140	8160	11650	11547.50	5.05	-124	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4231	-30.39	3.79	12	0.13	-381.00	3055.00	14500	20240408	-20.14	8310	20231019	39.35	14500	-20.14	20240408	9350	23.85	20240805	14500	-20.14	20240408	8310	39.35	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
39	20240924	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-90	5	-0.77	446423720	38680	26.79	11650	11780	11430	15140	8160	11650	11541.46	5.05	-1173	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4223	-30.34	3.78	12	0.11	-381.00	3055.00	14500	20240408	-20.28	8310	20231019	39.11	14500	-20.28	20240408	9350	23.64	20240805	14500	-20.28	20240408	8310	39.11	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
40	20240924	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11530	-120	5	-1.03	337485020	29245	20.25	11650	11780	11430	15140	8160	11650	11539.92	5.05	-2046	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4212	-30.26	3.77	12	0.08	-381.00	3055.00	14500	20240408	-20.48	8310	20231019	38.75	14500	-20.48	20240408	9350	23.32	20240805	14500	-20.48	20240408	8310	38.75	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
41	20240924	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-60	5	-0.52	55018180	4717	3.27	11650	11780	11590	15140	8160	11650	11663.81	5.05	-3275	11996	11822	11626	11452	11256	11910	11540	183	3490	500	8620	10	1	36534307	4234	-30.42	3.79	12	0.01	-381.00	3055.00	14500	20240408	-20.07	8310	20231019	39.47	14500	-20.07	20240408	9350	23.96	20240805	14500	-20.07	20240408	8310	39.47	20231019	1.36	N	206650	500	182 억	1846359	N	N	3210	N	N
42	20240923	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	90	2	0.78	1680957790	143866	102.14	11560	11800	11430	15020	8100	11560	11684.28	5.10	-17825	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4256	-30.58	3.81	12	0.39	-381.00	3055.00	14500	20240408	-19.66	8310	20231019	40.19	14500	-19.66	20240408	9350	24.60	20240805	14500	-19.66	20240408	8310	40.19	20231019	1.34	N	206650	500	182 억	1863490	N	N	3062	N	N
43	20240923	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	130	2	1.12	1569093810	134268	95.33	11560	11800	11430	15020	8100	11560	11686.28	5.10	-18369	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4271	-30.68	3.83	12	0.37	-381.00	3055.00	14500	20240408	-19.38	8310	20231019	40.67	14500	-19.38	20240408	9350	25.03	20240805	14500	-19.38	20240408	8310	40.67	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
44	20240923	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	170	2	1.47	1429821850	122362	86.88	11560	11800	11430	15020	8100	11560	11685.18	5.10	-18135	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4285	-30.79	3.84	12	0.33	-381.00	3055.00	14500	20240408	-19.10	8310	20231019	41.16	14500	-19.10	20240408	9350	25.45	20240805	14500	-19.10	20240408	8310	41.16	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
45	20240923	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	240	2	2.08	1334265130	114237	81.11	11560	11800	11430	15020	8100	11560	11679.80	5.10	-14102	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4311	-30.97	3.86	12	0.31	-381.00	3055.00	14500	20240408	-18.62	8310	20231019	42.00	14500	-18.62	20240408	9350	26.20	20240805	14500	-18.62	20240408	8310	42.00	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
46	20240923	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	200	2	1.73	1163573920	99740	70.81	11560	11800	11430	15020	8100	11560	11666.07	5.10	-14031	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4296	-30.87	3.85	12	0.27	-381.00	3055.00	14500	20240408	-18.90	8310	20231019	41.52	14500	-18.90	20240408	9350	25.78	20240805	14500	-18.90	20240408	8310	41.52	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
47	20240923	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	11710	150	2	1.30	1036149520	88886	63.11	11560	11800	11430	15020	8100	11560	11657.06	5.10	-16328	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4278	-30.73	3.83	12	0.24	-381.00	3055.00	14500	20240408	-19.24	8310	20231019	40.91	14500	-19.24	20240408	9350	25.24	20240805	14500	-19.24	20240408	8310	40.91	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
48	20240923	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	160	2	1.38	825498540	70870	50.32	11560	11800	11430	15020	8100	11560	11648.07	5.10	-15575	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4282	-30.76	3.84	12	0.19	-381.00	3055.00	14500	20240408	-19.17	8310	20231019	41.03	14500	-19.17	20240408	9350	25.35	20240805	14500	-19.17	20240408	8310	41.03	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
49	20240923	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-110	5	-0.95	155843660	13504	9.59	11560	11600	11450	15020	8100	11560	11540.56	5.10	-6083	11866	11712	11516	11362	11166	11790	11440	183	3460	500	8550	10	1	36534307	4183	-30.05	3.75	12	0.04	-381.00	3055.00	14500	20240408	-21.03	8310	20231019	37.79	14500	-21.03	20240408	9350	22.46	20240805	14500	-21.03	20240408	8310	37.79	20231019	1.34	N	206650	500	182 억	1863490	N	N	4607	N	N
50	20240913	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	11190	90	2	0.81	1680958150	150653	47.51	11290	11290	10980	14430	7770	11100	11157.75	5.13	-5696	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4088	-29.37	3.66	12	0.41	-381.00	3055.00	14500	20240408	-22.83	8310	20231019	34.66	14500	-22.83	20240408	9350	19.68	20240805	14500	-22.83	20240408	8310	34.66	20231019	1.39	N	206650	500	182 억	1875998	N	N	2305	N	N
51	20240913	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	0	3	0.00	1545970640	138550	43.69	11290	11290	10980	14430	7770	11100	11158.21	5.13	-10784	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4055	-29.13	3.63	12	0.38	-381.00	3055.00	14500	20240408	-23.45	8310	20231019	33.57	14500	-23.45	20240408	9350	18.72	20240805	14500	-23.45	20240408	8310	33.57	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
52	20240913	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	30	2	0.27	1358800550	121739	38.39	11290	11290	10980	14430	7770	11100	11161.59	5.13	-11896	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4066	-29.21	3.64	12	0.33	-381.00	3055.00	14500	20240408	-23.24	8310	20231019	33.94	14500	-23.24	20240408	9350	19.04	20240805	14500	-23.24	20240408	8310	33.94	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
53	20240913	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	11090	-10	5	-0.09	1012860970	90794	28.63	11290	11290	10980	14430	7770	11100	11155.59	5.13	-13019	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4052	-29.11	3.63	12	0.25	-381.00	3055.00	14500	20240408	-23.52	8310	20231019	33.45	14500	-23.52	20240408	9350	18.61	20240805	14500	-23.52	20240408	8310	33.45	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
54	20240913	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11210	110	2	0.99	842351030	75410	23.78	11290	11290	11040	14430	7770	11100	11170.28	5.13	-9387	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4095	-29.42	3.67	12	0.21	-381.00	3055.00	14500	20240408	-22.69	8310	20231019	34.90	14500	-22.69	20240408	9350	19.89	20240805	14500	-22.69	20240408	8310	34.90	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
55	20240913	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	100	2	0.90	684367400	61297	19.33	11290	11290	11040	14430	7770	11100	11164.78	5.13	-6544	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4092	-29.40	3.67	12	0.17	-381.00	3055.00	14500	20240408	-22.76	8310	20231019	34.78	14500	-22.76	20240408	9350	19.79	20240805	14500	-22.76	20240408	8310	34.78	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
56	20240913	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	70	2	0.63	512616710	45899	14.47	11290	11290	11040	14430	7770	11100	11168.36	5.13	-8020	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4081	-29.32	3.66	12	0.13	-381.00	3055.00	14500	20240408	-22.97	8310	20231019	34.42	14500	-22.97	20240408	9350	19.47	20240805	14500	-22.97	20240408	8310	34.42	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
57	20240913	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	30	2	0.27	184900390	16541	5.22	11290	11290	11120	14430	7770	11100	11178.31	5.13	-8793	11886	11492	10946	10552	10006	11690	10750	183	3330	500	8210	10	1	36534307	4066	-29.21	3.64	12	0.05	-381.00	3055.00	14500	20240408	-23.24	8310	20231019	33.94	14500	-23.24	20240408	9350	19.04	20240805	14500	-23.24	20240408	8310	33.94	20231019	1.39	N	206650	500	182 억	1875998	N	N	4556	N	N
58	20240912	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	600	2	5.71	3438288170	312597	148.66	10510	11340	10400	13650	7350	10500	10999.10	5.15	65934	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	4055	-29.13	3.63	12	0.86	-381.00	3055.00	14500	20240408	-23.45	8310	20231019	33.57	14500	-23.45	20240408	9350	18.72	20240805	14500	-23.45	20240408	8310	33.57	20231019	1.39	N	206650	500	182 억	1882368	N	N	4556	N	N
59	20240912	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	11120	620	2	5.90	3176492180	288990	137.44	10510	11340	10400	13650	7350	10500	10991.74	5.15	59582	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	4063	-29.19	3.64	12	0.79	-381.00	3055.00	14500	20240408	-23.31	8310	20231019	33.81	14500	-23.31	20240408	9350	18.93	20240805	14500	-23.31	20240408	8310	33.81	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
60	20240912	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	600	2	5.71	2256690860	206670	98.29	10510	11160	10400	13650	7350	10500	10919.34	5.15	47199	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	4055	-29.13	3.63	12	0.57	-381.00	3055.00	14500	20240408	-23.45	8310	20231019	33.57	14500	-23.45	20240408	9350	18.72	20240805	14500	-23.45	20240408	8310	33.57	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
61	20240912	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	11070	570	2	5.43	1737330640	159767	75.98	10510	11160	10400	13650	7350	10500	10874.20	5.15	42484	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	4044	-29.06	3.62	12	0.44	-381.00	3055.00	14500	20240408	-23.66	8310	20231019	33.21	14500	-23.66	20240408	9350	18.40	20240805	14500	-23.66	20240408	8310	33.21	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
62	20240912	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	450	2	4.29	1273425980	117850	56.05	10510	11020	10400	13650	7350	10500	10805.53	5.15	32429	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	4001	-28.74	3.58	12	0.32	-381.00	3055.00	14500	20240408	-24.48	8310	20231019	31.77	14500	-24.48	20240408	9350	17.11	20240805	14500	-24.48	20240408	8310	31.77	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
63	20240912	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	10900	400	2	3.81	717241520	67171	31.94	10510	10940	10400	13650	7350	10500	10677.90	5.15	15076	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	3982	-28.61	3.57	12	0.18	-381.00	3055.00	14500	20240408	-24.83	8310	20231019	31.17	14500	-24.83	20240408	9350	16.58	20240805	14500	-24.83	20240408	8310	31.17	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
64	20240912	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	0	3	0.00	235322280	22440	10.67	10510	10610	10400	13650	7350	10500	10486.72	5.15	-4038	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	3836	-27.56	3.44	12	0.06	-381.00	3055.00	14500	20240408	-27.59	8310	20231019	26.35	14500	-27.59	20240408	9350	12.30	20240805	14500	-27.59	20240408	8310	26.35	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
65	20240912	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	10410	-90	5	-0.86	38610020	3687	1.75	10510	10570	10400	13650	7350	10500	10471.78	5.15	-1395	10973	10736	10393	10156	9813	10855	10275	183	3150	500	7770	10	1	36534307	3803	-27.32	3.41	12	0.01	-381.00	3055.00	14500	20240408	-28.21	8310	20231019	25.27	14500	-28.21	20240408	9350	11.34	20240805	14500	-28.21	20240408	8310	25.27	20231019	1.39	N	206650	500	182 억	1882368	N	N	55	N	N
66	20240911	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	530	2	5.32	2161878120	207660	213.16	10050	10630	10050	12960	6980	9970	10410.64	5.12	13091	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3836	-27.56	3.44	12	0.57	-381.00	3055.00	14500	20240408	-27.59	8310	20231019	26.35	14500	-27.59	20240408	9350	12.30	20240805	14500	-27.59	20240408	8310	26.35	20231019	1.38	N	206650	500	182 억	1869239	N	N	55	N	N
67	20240911	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	10410	440	2	4.41	2083176300	200135	205.44	10050	10630	10050	12960	6980	9970	10408.86	5.12	14035	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3803	-27.32	3.41	12	0.55	-381.00	3055.00	14500	20240408	-28.21	8310	20231019	25.27	14500	-28.21	20240408	9350	11.34	20240805	14500	-28.21	20240408	8310	25.27	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
68	20240911	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	590	2	5.92	1737727740	167172	171.60	10050	10630	10050	12960	6980	9970	10394.85	5.12	13034	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3858	-27.72	3.46	12	0.46	-381.00	3055.00	14500	20240408	-27.17	8310	20231019	27.08	14500	-27.17	20240408	9350	12.94	20240805	14500	-27.17	20240408	8310	27.08	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
69	20240911	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	10470	500	2	5.02	1366627770	132003	135.50	10050	10530	10050	12960	6980	9970	10353.01	5.12	8540	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3825	-27.48	3.43	12	0.36	-381.00	3055.00	14500	20240408	-27.79	8310	20231019	25.99	14500	-27.79	20240408	9350	11.98	20240805	14500	-27.79	20240408	8310	25.99	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
70	20240911	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	10320	350	2	3.51	1104267070	106828	109.66	10050	10500	10050	12960	6980	9970	10336.87	5.12	506	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3770	-27.09	3.38	12	0.29	-381.00	3055.00	14500	20240408	-28.83	8310	20231019	24.19	14500	-28.83	20240408	9350	10.37	20240805	14500	-28.83	20240408	8310	24.19	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
71	20240911	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	10390	420	2	4.21	976758030	94502	97.01	10050	10500	10050	12960	6980	9970	10335.85	5.12	1230	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3796	-27.27	3.40	12	0.26	-381.00	3055.00	14500	20240408	-28.34	8310	20231019	25.03	14500	-28.34	20240408	9350	11.12	20240805	14500	-28.34	20240408	8310	25.03	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
72	20240911	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	460	2	4.61	754581100	73114	75.05	10050	10500	10050	12960	6980	9970	10320.61	5.12	2602	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3811	-27.38	3.41	12	0.20	-381.00	3055.00	14500	20240408	-28.07	8310	20231019	25.51	14500	-28.07	20240408	9350	11.55	20240805	14500	-28.07	20240408	8310	25.51	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
73	20240911	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	10290	320	2	3.21	298590770	29186	29.96	10050	10380	10050	12960	6980	9970	10230.62	5.12	3225	10376	10172	9986	9782	9596	10275	9885	183	2990	500	7370	10	1	36534307	3759	-27.01	3.37	12	0.08	-381.00	3055.00	14500	20240408	-29.03	8310	20231019	23.83	14500	-29.03	20240408	9350	10.05	20240805	14500	-29.03	20240408	8310	23.83	20231019	1.38	N	206650	500	182 억	1869239	N	N	5	N	N
74	20240910	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	110	2	1.12	970837290	96985	85.63	9920	10190	9800	12810	6910	9860	10010.36	5.16	-14448	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3642	-26.17	3.26	12	0.27	-381.00	3055.00	14500	20240408	-31.24	8310	20231019	19.98	14500	-31.24	20240408	9350	6.63	20240805	14500	-31.24	20240408	8310	19.98	20231019	1.43	N	206650	500	182 억	1883795	N	N	5	N	N
75	20240910	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	120	2	1.22	904055440	90272	79.71	9920	10190	9800	12810	6910	9860	10014.79	5.16	-13606	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3646	-26.19	3.27	12	0.25	-381.00	3055.00	14500	20240408	-31.17	8310	20231019	20.10	14500	-31.17	20240408	9350	6.74	20240805	14500	-31.17	20240408	8310	20.10	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
76	20240910	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	130	2	1.32	800611790	79914	70.56	9920	10190	9800	12810	6910	9860	10018.42	5.16	-11055	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3650	-26.22	3.27	12	0.22	-381.00	3055.00	14500	20240408	-31.10	8310	20231019	20.22	14500	-31.10	20240408	9350	6.84	20240805	14500	-31.10	20240408	8310	20.22	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
77	20240910	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	230	2	2.33	679285740	67802	59.87	9920	10190	9800	12810	6910	9860	10018.67	5.16	-9823	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3686	-26.48	3.30	12	0.19	-381.00	3055.00	14500	20240408	-30.41	8310	20231019	21.42	14500	-30.41	20240408	9350	7.91	20240805	14500	-30.41	20240408	8310	21.42	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
78	20240910	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	250	2	2.54	599674680	59914	52.90	9920	10190	9800	12810	6910	9860	10008.92	5.16	-7900	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3694	-26.54	3.31	12	0.16	-381.00	3055.00	14500	20240408	-30.28	8310	20231019	21.66	14500	-30.28	20240408	9350	8.13	20240805	14500	-30.28	20240408	8310	21.66	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
79	20240910	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	160	2	1.62	392150070	39389	34.78	9920	10070	9800	12810	6910	9860	9955.83	5.16	-10187	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3661	-26.30	3.28	12	0.11	-381.00	3055.00	14500	20240408	-30.90	8310	20231019	20.58	14500	-30.90	20240408	9350	7.17	20240805	14500	-30.90	20240408	8310	20.58	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
80	20240910	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	180	2	1.83	253120800	25510	22.52	9920	10050	9800	12810	6910	9860	9922.41	5.16	-9592	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3668	-26.35	3.29	12	0.07	-381.00	3055.00	14500	20240408	-30.76	8310	20231019	20.82	14500	-30.76	20240408	9350	7.38	20240805	14500	-30.76	20240408	8310	20.82	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
81	20240910	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	100	2	1.01	42749770	4294	3.79	9920	10040	9910	12810	6910	9860	9955.70	5.16	-541	10246	10052	9836	9642	9426	10150	9740	183	2950	500	7290	10	1	36534307	3639	-26.14	3.26	12	0.01	-381.00	3055.00	14500	20240408	-31.31	8310	20231019	19.86	14500	-31.31	20240408	9350	6.52	20240805	14500	-31.31	20240408	8310	19.86	20231019	1.43	N	206650	500	182 억	1883795	N	N	0	N	N
82	20240909	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	30	2	0.31	1098695790	111555	67.87	9730	10030	9620	12770	6890	9830	9848.89	5.14	7522	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3602	-25.88	3.23	12	0.31	-381.00	3055.00	14500	20240408	-32.00	8310	20231019	18.65	14500	-32.00	20240408	9350	5.45	20240805	14500	-32.00	20240408	8310	18.65	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
83	20240909	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	30	2	0.31	1028758430	104479	63.56	9730	10030	9620	12770	6890	9830	9846.56	5.14	7403	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3602	-25.88	3.23	12	0.29	-381.00	3055.00	14500	20240408	-32.00	8310	20231019	18.65	14500	-32.00	20240408	9350	5.45	20240805	14500	-32.00	20240408	8310	18.65	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
84	20240909	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	120	2	1.22	808314540	82177	49.99	9730	10030	9620	12770	6890	9830	9836.26	5.14	2336	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3635	-26.12	3.26	12	0.22	-381.00	3055.00	14500	20240408	-31.38	8310	20231019	19.74	14500	-31.38	20240408	9350	6.42	20240805	14500	-31.38	20240408	8310	19.74	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
85	20240909	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	150	2	1.53	654591410	66704	40.58	9730	10020	9620	12770	6890	9830	9813.37	5.14	2647	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3646	-26.19	3.27	12	0.18	-381.00	3055.00	14500	20240408	-31.17	8310	20231019	20.10	14500	-31.17	20240408	9350	6.74	20240805	14500	-31.17	20240408	8310	20.10	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
86	20240909	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	50	2	0.51	467174180	47832	29.10	9730	9940	9620	12770	6890	9830	9766.97	5.14	4706	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3610	-25.93	3.23	12	0.13	-381.00	3055.00	14500	20240408	-31.86	8310	20231019	18.89	14500	-31.86	20240408	9350	5.67	20240805	14500	-31.86	20240408	8310	18.89	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
87	20240909	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	0	3	0.00	378588070	38864	23.64	9730	9890	9620	12770	6890	9830	9741.34	5.14	2474	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3591	-25.80	3.22	12	0.11	-381.00	3055.00	14500	20240408	-32.21	8310	20231019	18.29	14500	-32.21	20240408	9350	5.13	20240805	14500	-32.21	20240408	8310	18.29	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
88	20240909	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-30	5	-0.31	303216410	31190	18.97	9730	9890	9620	12770	6890	9830	9721.56	5.14	1434	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3580	-25.72	3.21	12	0.09	-381.00	3055.00	14500	20240408	-32.41	8310	20231019	17.93	14500	-32.41	20240408	9350	4.81	20240805	14500	-32.41	20240408	8310	17.93	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
89	20240909	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	-170	5	-1.73	148681330	15344	9.33	9730	9790	9620	12770	6890	9830	9689.79	5.14	2834	10296	10062	9926	9692	9556	9995	9625	183	2940	500	7270	10	1	36534307	3529	-25.35	3.16	12	0.04	-381.00	3055.00	14500	20240408	-33.38	8310	20231019	16.25	14500	-33.38	20240408	9350	3.32	20240805	14500	-33.38	20240408	8310	16.25	20231019	1.46	N	206650	500	182 억	1876305	N	N	0	N	N
90	20240906	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-240	5	-2.38	1598578060	161315	71.12	10080	10160	9790	13090	7050	10070	9909.87	5.13	-7509	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3591	-25.80	3.22	12	0.44	-381.00	3055.00	14500	20240408	-32.21	8310	20231019	18.29	14500	-32.21	20240408	9350	5.13	20240805	14500	-32.21	20240408	8310	18.29	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
91	20240906	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-230	5	-2.28	1509452720	152249	67.13	10080	10160	9790	13090	7050	10070	9914.37	5.13	-8059	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3595	-25.83	3.22	12	0.42	-381.00	3055.00	14500	20240408	-32.14	8310	20231019	18.41	14500	-32.14	20240408	9350	5.24	20240805	14500	-32.14	20240408	8310	18.41	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
92	20240906	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-180	5	-1.79	921400650	92356	40.72	10080	10160	9800	13090	7050	10070	9976.62	5.13	-9853	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3613	-25.96	3.24	12	0.25	-381.00	3055.00	14500	20240408	-31.79	8310	20231019	19.01	14500	-31.79	20240408	9350	5.78	20240805	14500	-31.79	20240408	8310	19.01	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
93	20240906	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-70	5	-0.70	662748070	66306	29.23	10080	10160	9800	13090	7050	10070	9995.30	5.13	-1738	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3653	-26.25	3.27	12	0.18	-381.00	3055.00	14500	20240408	-31.03	8310	20231019	20.34	14500	-31.03	20240408	9350	6.95	20240805	14500	-31.03	20240408	8310	20.34	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
94	20240906	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-90	5	-0.89	605283980	60551	26.70	10080	10160	9800	13090	7050	10070	9996.27	5.13	-110	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3646	-26.19	3.27	12	0.17	-381.00	3055.00	14500	20240408	-31.17	8310	20231019	20.10	14500	-31.17	20240408	9350	6.74	20240805	14500	-31.17	20240408	8310	20.10	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
95	20240906	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-50	5	-0.50	561660780	56181	24.77	10080	10160	9800	13090	7050	10070	9997.34	5.13	139	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3661	-26.30	3.28	12	0.15	-381.00	3055.00	14500	20240408	-30.90	8310	20231019	20.58	14500	-30.90	20240408	9350	7.17	20240805	14500	-30.90	20240408	8310	20.58	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
96	20240906	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-80	5	-0.79	443868560	44381	19.57	10080	10160	9800	13090	7050	10070	10001.32	5.13	-3054	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3650	-26.22	3.27	12	0.12	-381.00	3055.00	14500	20240408	-31.10	8310	20231019	20.22	14500	-31.10	20240408	9350	6.84	20240805	14500	-31.10	20240408	8310	20.22	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
97	20240906	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	50	2	0.50	38896540	3846	1.70	10080	10160	10080	13090	7050	10070	10113.50	5.13	54	10830	10450	10220	9840	9610	10335	9725	183	3020	500	7450	10	1	36534307	3697	-26.56	3.31	12	0.01	-381.00	3055.00	14500	20240408	-30.21	8310	20231019	21.78	14500	-30.21	20240408	9350	8.24	20240805	14500	-30.21	20240408	8310	21.78	20231019	1.53	N	206650	500	182 억	1872654	N	N	151	N	N
98	20240905	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	-450	5	-4.28	2289968920	224040	110.75	10520	10600	9990	13670	7370	10520	10221.48	5.13	-2843	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3679	-26.43	3.30	12	0.61	-381.00	3055.00	14500	20240408	-30.55	8310	20231019	21.18	14500	-30.55	20240408	9350	7.70	20240805	14500	-30.55	20240408	8310	21.18	20231019	1.55	N	206650	500	182 억	1872863	N	N	151	N	N
99	20240905	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	-380	5	-3.61	2116422380	206827	102.24	10520	10600	9990	13670	7370	10520	10232.80	5.13	-7651	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3705	-26.61	3.32	12	0.57	-381.00	3055.00	14500	20240408	-30.07	8310	20231019	22.02	14500	-30.07	20240408	9350	8.45	20240805	14500	-30.07	20240408	8310	22.02	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
100	20240905	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-430	5	-4.09	1707736650	166243	82.18	10520	10600	10050	13670	7370	10520	10272.52	5.13	-9749	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3686	-26.48	3.30	12	0.46	-381.00	3055.00	14500	20240408	-30.41	8310	20231019	21.42	14500	-30.41	20240408	9350	7.91	20240805	14500	-30.41	20240408	8310	21.42	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
101	20240905	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	-350	5	-3.33	1395640520	135386	66.93	10520	10600	10070	13670	7370	10520	10308.59	5.13	-10401	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3716	-26.69	3.33	12	0.37	-381.00	3055.00	14500	20240408	-29.86	8310	20231019	22.38	14500	-29.86	20240408	9350	8.77	20240805	14500	-29.86	20240408	8310	22.38	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
102	20240905	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	-310	5	-2.95	1013799550	97676	48.28	10520	10600	10180	13670	7370	10520	10379.20	5.13	-11215	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3730	-26.80	3.34	12	0.27	-381.00	3055.00	14500	20240408	-29.59	8310	20231019	22.86	14500	-29.59	20240408	9350	9.20	20240805	14500	-29.59	20240408	8310	22.86	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
103	20240905	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	-150	5	-1.43	617619470	59123	29.23	10520	10600	10350	13670	7370	10520	10446.34	5.13	-8833	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3789	-27.22	3.39	12	0.16	-381.00	3055.00	14500	20240408	-28.48	8310	20231019	24.79	14500	-28.48	20240408	9350	10.91	20240805	14500	-28.48	20240408	8310	24.79	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
104	20240905	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-30	5	-0.29	341226100	32588	16.11	10520	10600	10360	13670	7370	10520	10470.90	5.13	310	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3832	-27.53	3.43	12	0.09	-381.00	3055.00	14500	20240408	-27.66	8310	20231019	26.23	14500	-27.66	20240408	9350	12.19	20240805	14500	-27.66	20240408	8310	26.23	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
105	20240905	090823	57	100.00	KOSDAQ	제약	N	N	N	N	N	10480	-40	5	-0.38	70174710	6682	3.30	10520	10600	10480	13670	7370	10520	10502.03	5.13	-2186	10846	10682	10536	10372	10226	10610	10300	183	3150	500	7780	10	1	36534307	3829	-27.51	3.43	12	0.02	-381.00	3055.00	14500	20240408	-27.72	8310	20231019	26.11	14500	-27.72	20240408	9350	12.09	20240805	14500	-27.72	20240408	8310	26.11	20231019	1.55	N	206650	500	182 억	1872863	N	N	80	N	N
106	20240904	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	10520	-340	5	-3.13	2115364870	201698	139.34	10680	10700	10390	14110	7610	10860	10487.70	5.12	3497	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3838	-27.61	3.44	12	0.55	-381.00	3055.00	14500	20240408	-27.45	8310	20231019	26.59	14500	-27.45	20240408	9350	12.51	20240805	14500	-27.45	20240408	8310	26.59	20231019	1.54	N	206650	500	182 억	1869426	N	N	80	N	N
107	20240904	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	-360	5	-3.31	2039313950	194449	134.33	10680	10700	10390	14110	7610	10860	10487.65	5.12	4653	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3831	-27.56	3.44	12	0.53	-381.00	3055.00	14500	20240408	-27.59	8310	20231019	26.35	14500	-27.59	20240408	9350	12.30	20240805	14500	-27.59	20240408	8310	26.35	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
108	20240904	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-370	5	-3.41	1876009880	178872	123.57	10680	10700	10390	14110	7610	10860	10488.00	5.12	3705	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3827	-27.53	3.43	12	0.49	-381.00	3055.00	14500	20240408	-27.66	8310	20231019	26.23	14500	-27.66	20240408	9350	12.19	20240805	14500	-27.66	20240408	8310	26.23	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
109	20240904	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	10470	-390	5	-3.59	1754370790	167272	115.56	10680	10700	10390	14110	7610	10860	10488.13	5.12	7299	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3820	-27.48	3.43	12	0.46	-381.00	3055.00	14500	20240408	-27.79	8310	20231019	25.99	14500	-27.79	20240408	9350	11.98	20240805	14500	-27.79	20240408	8310	25.99	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
110	20240904	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	10470	-390	5	-3.59	1519514090	144765	100.01	10680	10700	10390	14110	7610	10860	10496.42	5.12	2056	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3820	-27.48	3.43	12	0.40	-381.00	3055.00	14500	20240408	-27.79	8310	20231019	25.99	14500	-27.79	20240408	9350	11.98	20240805	14500	-27.79	20240408	8310	25.99	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
111	20240904	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	-360	5	-3.31	1366466640	130183	89.93	10680	10700	10390	14110	7610	10860	10496.51	5.12	4914	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3831	-27.56	3.44	12	0.36	-381.00	3055.00	14500	20240408	-27.59	8310	20231019	26.35	14500	-27.59	20240408	9350	12.30	20240805	14500	-27.59	20240408	8310	26.35	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
112	20240904	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	10420	-440	5	-4.05	1222834300	116483	80.47	10680	10700	10390	14110	7610	10860	10497.96	5.12	6705	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3802	-27.35	3.41	12	0.32	-381.00	3055.00	14500	20240408	-28.14	8310	20231019	25.39	14500	-28.14	20240408	9350	11.44	20240805	14500	-28.14	20240408	8310	25.39	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
113	20240904	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	10620	-240	5	-2.21	179620720	16864	11.65	10680	10700	10560	14110	7610	10860	10651.13	5.12	3084	11133	10996	10773	10636	10413	11065	10705	182	3250	500	8030	10	1	36484307	3875	-27.87	3.48	12	0.05	-381.00	3055.00	14500	20240408	-26.76	8310	20231019	27.80	14500	-26.76	20240408	9350	13.58	20240805	14500	-26.76	20240408	8310	27.80	20231019	1.54	N	206650	500	182 억	1869426	N	N	418	N	N
114	20240903	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	10860	280	2	2.65	1517602470	140472	66.02	10560	10910	10550	13750	7410	10580	10803.45	5.10	8162	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3962	-28.50	3.55	12	0.39	-381.00	3055.00	14500	20240408	-25.10	8310	20231019	30.69	14500	-25.10	20240408	9350	16.15	20240805	14500	-25.10	20240408	8310	30.69	20231019	1.59	N	206650	500	182 억	1860966	N	N	418	N	N
115	20240903	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	260	2	2.46	1464924440	135616	63.73	10560	10910	10550	13750	7410	10580	10802.00	5.10	8021	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3955	-28.45	3.55	12	0.37	-381.00	3055.00	14500	20240408	-25.24	8310	20231019	30.45	14500	-25.24	20240408	9350	15.94	20240805	14500	-25.24	20240408	8310	30.45	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
116	20240903	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	300	2	2.84	1261349580	116840	54.91	10560	10910	10550	13750	7410	10580	10795.53	5.10	12076	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3969	-28.56	3.56	12	0.32	-381.00	3055.00	14500	20240408	-24.97	8310	20231019	30.93	14500	-24.97	20240408	9350	16.36	20240805	14500	-24.97	20240408	8310	30.93	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
117	20240903	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	10890	310	2	2.93	1036669350	96200	45.21	10560	10910	10550	13750	7410	10580	10776.19	5.10	12724	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3973	-28.58	3.56	12	0.26	-381.00	3055.00	14500	20240408	-24.90	8310	20231019	31.05	14500	-24.90	20240408	9350	16.47	20240805	14500	-24.90	20240408	8310	31.05	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
118	20240903	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	300	2	2.84	835184750	77695	36.51	10560	10900	10550	13750	7410	10580	10749.53	5.10	13360	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3969	-28.56	3.56	12	0.21	-381.00	3055.00	14500	20240408	-24.97	8310	20231019	30.93	14500	-24.97	20240408	9350	16.36	20240805	14500	-24.97	20240408	8310	30.93	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
119	20240903	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	10850	270	2	2.55	619488050	57836	27.18	10560	10850	10550	13750	7410	10580	10711.12	5.10	8998	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3959	-28.48	3.55	12	0.16	-381.00	3055.00	14500	20240408	-25.17	8310	20231019	30.57	14500	-25.17	20240408	9350	16.04	20240805	14500	-25.17	20240408	8310	30.57	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
120	20240903	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10750	170	2	1.61	358562190	33632	15.81	10560	10760	10550	13750	7410	10580	10661.34	5.10	1309	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3922	-28.22	3.52	12	0.09	-381.00	3055.00	14500	20240408	-25.86	8310	20231019	29.36	14500	-25.86	20240408	9350	14.97	20240805	14500	-25.86	20240408	8310	29.36	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
121	20240903	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	0	3	0.00	57523820	5444	2.56	10560	10620	10550	13750	7410	10580	10566.46	5.10	-711	11186	10882	10726	10422	10266	10805	10345	182	3170	500	7820	10	1	36484307	3860	-27.77	3.46	12	0.01	-381.00	3055.00	14500	20240408	-27.03	8310	20231019	27.32	14500	-27.03	20240408	9350	13.16	20240805	14500	-27.03	20240408	8310	27.32	20231019	1.59	N	206650	500	182 억	1860966	N	N	51	N	N
122	20240902	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	-410	5	-3.73	2244543110	209822	88.53	10990	11030	10570	14280	7700	10990	10697.45	5.15	-17525	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3860	-27.77	3.46	12	0.58	-381.00	3055.00	14500	20240408	-27.03	8310	20231019	27.32	14500	-27.03	20240408	9350	13.16	20240805	14500	-27.03	20240408	8310	27.32	20231019	1.41	N	206650	500	182 억	1878107	N	N	51	N	N
123	20240902	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	-320	5	-2.91	2113762960	197474	83.32	10990	11030	10570	14280	7700	10990	10703.97	5.15	-19700	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3893	-28.01	3.49	12	0.54	-381.00	3055.00	14500	20240408	-26.41	8310	20231019	28.40	14500	-26.41	20240408	9350	14.12	20240805	14500	-26.41	20240408	8310	28.40	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N
124	20240902	140756	57	100.00	KOSDAQ	제약	N	N	N	N	N	10640	-350	5	-3.18	1868275260	174340	73.56	10990	11030	10590	14280	7700	10990	10716.24	5.15	-18039	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3882	-27.93	3.48	12	0.48	-381.00	3055.00	14500	20240408	-26.62	8310	20231019	28.04	14500	-26.62	20240408	9350	13.80	20240805	14500	-26.62	20240408	8310	28.04	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N
125	20240902	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10740	-250	5	-2.27	1446064440	134701	56.83	10990	11030	10610	14280	7700	10990	10735.32	5.15	-20622	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3918	-28.19	3.52	12	0.37	-381.00	3055.00	14500	20240408	-25.93	8310	20231019	29.24	14500	-25.93	20240408	9350	14.87	20240805	14500	-25.93	20240408	8310	29.24	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N
126	20240902	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	10830	-160	5	-1.46	1308358020	121918	51.44	10990	11030	10610	14280	7700	10990	10731.41	5.15	-15364	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3951	-28.43	3.55	12	0.33	-381.00	3055.00	14500	20240408	-25.31	8310	20231019	30.32	14500	-25.31	20240408	9350	15.83	20240805	14500	-25.31	20240408	8310	30.32	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N
127	20240902	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	10760	-230	5	-2.09	1214861990	113257	47.78	10990	11030	10610	14280	7700	10990	10726.54	5.15	-15625	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3926	-28.24	3.52	12	0.31	-381.00	3055.00	14500	20240408	-25.79	8310	20231019	29.48	14500	-25.79	20240408	9350	15.08	20240805	14500	-25.79	20240408	8310	29.48	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N
128	20240902	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-290	5	-2.64	1093680340	101928	43.00	10990	11030	10610	14280	7700	10990	10729.87	5.15	-13141	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3904	-28.08	3.50	12	0.28	-381.00	3055.00	14500	20240408	-26.21	8310	20231019	28.76	14500	-26.21	20240408	9350	14.44	20240805	14500	-26.21	20240408	8310	28.76	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N
129	20240902	090743	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	-180	5	-1.64	249251480	22905	9.66	10990	11030	10800	14280	7700	10990	10881.86	5.15	-4772	11403	11196	11033	10826	10663	11300	10930	182	3290	500	8130	10	1	36484307	3944	-28.37	3.54	12	0.06	-381.00	3055.00	14500	20240408	-25.45	8310	20231019	30.08	14500	-25.45	20240408	9350	15.61	20240805	14500	-25.45	20240408	8310	30.08	20231019	1.41	N	206650	500	182 억	1878107	N	N	71	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History