KissMeData/243070/price/prices-20240901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	-400	5	-1.37	398885250	13785	84.16	29150	29150	28750	37850	20450	29150	28936.52	21.20	-3764	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3444	6.82	1.04	12	0.12	4213.00	27727.00	46200	20230919	-37.77	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	44400	-35.25	20231004	26950	6.68	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
3	20240930	151051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	-400	5	-1.37	367506850	12694	77.50	29150	29150	28750	37850	20450	29150	28951.22	21.20	-3443	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3444	6.82	1.04	12	0.11	4213.00	27727.00	46200	20230919	-37.77	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	44400	-35.25	20231004	26950	6.68	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
4	20240930	141052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	-300	5	-1.03	339423800	11720	71.55	29150	29150	28800	37850	20450	29150	28961.08	21.20	-3084	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3456	6.85	1.04	12	0.10	4213.00	27727.00	46200	20230919	-37.55	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	44400	-35.02	20231004	26950	7.05	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
5	20240930	131046	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	-100	5	-0.34	265994800	9182	56.06	29150	29150	28800	37850	20450	29150	28969.16	21.20	-1988	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3480	6.90	1.05	12	0.08	4213.00	27727.00	46200	20230919	-37.12	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	44400	-34.57	20231004	26950	7.79	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
6	20240930	121042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	-300	5	-1.03	240742700	8311	50.74	29150	29150	28800	37850	20450	29150	28966.75	21.20	-2086	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3456	6.85	1.04	12	0.07	4213.00	27727.00	46200	20230919	-37.55	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	44400	-35.02	20231004	26950	7.05	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
7	20240930	111040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	-300	5	-1.03	222823250	7690	46.95	29150	29150	28800	37850	20450	29150	28975.72	21.20	-1733	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3456	6.85	1.04	12	0.06	4213.00	27727.00	46200	20230919	-37.55	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	44400	-35.02	20231004	26950	7.05	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
8	20240930	101038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	-100	5	-0.34	154675900	5331	32.55	29150	29150	28850	37850	20450	29150	29014.43	21.20	-978	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3480	6.90	1.05	12	0.04	4213.00	27727.00	46200	20230919	-37.12	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	44400	-34.57	20231004	26950	7.79	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
9	20240930	090955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	-200	5	-0.69	46417250	1598	9.76	29150	29150	28900	37850	20450	29150	29047.09	21.20	-447	29683	29416	29133	28866	28583	29275	28725	60	8700	500	21570	50	1	11979665	3468	6.87	1.04	12	0.01	4213.00	27727.00	46200	20230919	-37.34	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	44400	-34.80	20231004	26950	7.42	20240909	0.98	N	243070	500	59 억	2539172	N	N	0	N	N
10	20240927	161047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29150	50	2	0.17	476219250	16356	70.10	29200	29400	28850	37800	20400	29100	29115.87	21.22	-3312	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3492	6.92	1.05	12	0.14	4213.00	27727.00	47250	20230918	-38.31	26950	20240909	8.16	40350	-27.76	20240111	26950	8.16	20240909	44600	-34.64	20230927	26950	8.16	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
11	20240927	151049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29000	-100	5	-0.34	456071250	15662	67.12	29200	29400	28850	37800	20400	29100	29119.60	21.22	-3190	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3474	6.88	1.05	12	0.13	4213.00	27727.00	47250	20230918	-38.62	26950	20240909	7.61	40350	-28.13	20240111	26950	7.61	20240909	44600	-34.98	20230927	26950	7.61	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
12	20240927	141058	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	-150	5	-0.52	391349600	13426	57.54	29200	29400	28850	37800	20400	29100	29148.64	21.22	-2357	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3468	6.87	1.04	12	0.11	4213.00	27727.00	47250	20230918	-38.73	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	44600	-35.09	20230927	26950	7.42	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
13	20240927	131048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	-50	5	-0.17	304170800	10416	44.64	29200	29400	28950	37800	20400	29100	29202.27	21.22	-2281	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3480	6.90	1.05	12	0.09	4213.00	27727.00	47250	20230918	-38.52	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	44600	-34.87	20230927	26950	7.79	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
14	20240927	121043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	100	2	0.34	215407550	7365	31.56	29200	29400	29050	37800	20400	29100	29247.46	21.22	-1744	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3498	6.93	1.05	12	0.06	4213.00	27727.00	47250	20230918	-38.20	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	44600	-34.53	20230927	26950	8.35	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
15	20240927	111047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29350	250	2	0.86	196801200	6729	28.84	29200	29400	29050	37800	20400	29100	29246.72	21.22	-1633	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3516	6.97	1.06	12	0.06	4213.00	27727.00	47250	20230918	-37.88	26950	20240909	8.91	40350	-27.26	20240111	26950	8.91	20240909	44600	-34.19	20230927	26950	8.91	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
16	20240927	101045	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	100	2	0.34	143988100	4924	21.10	29200	29400	29050	37800	20400	29100	29242.10	21.22	-1264	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3498	6.93	1.05	12	0.04	4213.00	27727.00	47250	20230918	-38.20	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	44600	-34.53	20230927	26950	8.35	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
17	20240927	091048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29150	50	2	0.17	32242850	1106	4.74	29200	29250	29050	37800	20400	29100	29152.67	21.22	-396	29433	29266	28983	28816	28533	29350	28900	60	8700	500	21530	50	1	11979665	3492	6.92	1.05	12	0.01	4213.00	27727.00	47250	20230918	-38.31	26950	20240909	8.16	40350	-27.76	20240111	26950	8.16	20240909	44600	-34.64	20230927	26950	8.16	20240909	1.01	N	243070	500	59 억	2542513	N	N	0	N	N
18	20240926	161028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	250	2	0.87	672692900	23280	132.00	28900	29150	28700	37500	20200	28850	28895.54	21.19	3982	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3486	6.91	1.05	12	0.19	4213.00	27727.00	47250	20230918	-38.41	26950	20240909	7.98	40350	-27.88	20240111	26950	7.98	20240909	44600	-34.75	20230927	26950	7.98	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
19	20240926	151033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29000	150	2	0.52	633490200	21931	124.35	28900	29150	28700	37500	20200	28850	28885.60	21.19	3887	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3474	6.88	1.05	12	0.18	4213.00	27727.00	47250	20230918	-38.62	26950	20240909	7.61	40350	-28.13	20240111	26950	7.61	20240909	44600	-34.98	20230927	26950	7.61	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
20	20240926	141040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28900	50	2	0.17	510087250	17673	100.20	28900	29150	28700	37500	20200	28850	28862.52	21.19	2292	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3462	6.86	1.04	12	0.15	4213.00	27727.00	47250	20230918	-38.84	26950	20240909	7.24	40350	-28.38	20240111	26950	7.24	20240909	44600	-35.20	20230927	26950	7.24	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
21	20240926	131038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28900	50	2	0.17	384593950	13332	75.59	28900	29150	28700	37500	20200	28850	28847.43	21.19	1299	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3462	6.86	1.04	12	0.11	4213.00	27727.00	47250	20230918	-38.84	26950	20240909	7.24	40350	-28.38	20240111	26950	7.24	20240909	44600	-35.20	20230927	26950	7.24	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
22	20240926	121040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28800	-50	5	-0.17	315191350	10927	61.95	28900	29150	28700	37500	20200	28850	28845.19	21.19	674	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3450	6.84	1.04	12	0.09	4213.00	27727.00	47250	20230918	-39.05	26950	20240909	6.86	40350	-28.62	20240111	26950	6.86	20240909	44600	-35.43	20230927	26950	6.86	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
23	20240926	111039	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28800	-50	5	-0.17	224344150	7770	44.06	28900	29150	28750	37500	20200	28850	28873.12	21.19	582	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3450	6.84	1.04	12	0.06	4213.00	27727.00	47250	20230918	-39.05	26950	20240909	6.86	40350	-28.62	20240111	26950	6.86	20240909	44600	-35.43	20230927	26950	6.86	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
24	20240926	101042	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28900	50	2	0.17	99406300	3440	19.50	28900	29150	28750	37500	20200	28850	28897.18	21.19	12	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3462	6.86	1.04	12	0.03	4213.00	27727.00	47250	20230918	-38.84	26950	20240909	7.24	40350	-28.38	20240111	26950	7.24	20240909	44600	-35.20	20230927	26950	7.24	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
25	20240926	091038	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	200	2	0.69	8171000	281	1.59	28900	29150	28900	37500	20200	28850	29078.29	21.19	-124	29550	29200	29000	28650	28450	29100	28550	60	8650	500	21340	50	1	11979665	3480	6.90	1.05	12	0.00	4213.00	27727.00	47250	20230918	-38.52	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	44600	-34.87	20230927	26950	7.79	20240909	1.02	N	243070	500	59 억	2538420	N	N	0	N	N
26	20240925	161025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	-300	5	-1.03	513483450	17632	50.67	29200	29350	28800	37850	20450	29150	29122.66	21.20	-1660	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3456	6.85	1.04	12	0.15	4213.00	27727.00	47250	20230918	-38.94	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	45650	-36.80	20230925	26950	7.05	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
27	20240925	151035	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28900	-250	5	-0.86	483345050	16587	47.67	29200	29350	28850	37850	20450	29150	29139.99	21.20	-1612	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3462	6.86	1.04	12	0.14	4213.00	27727.00	47250	20230918	-38.84	26950	20240909	7.24	40350	-28.38	20240111	26950	7.24	20240909	45650	-36.69	20230925	26950	7.24	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
28	20240925	141036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	150	2	0.51	314125100	10761	30.92	29200	29350	29050	37850	20450	29150	29191.07	21.20	30	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3510	6.95	1.06	12	0.09	4213.00	27727.00	47250	20230918	-37.99	26950	20240909	8.72	40350	-27.39	20240111	26950	8.72	20240909	45650	-35.82	20230925	26950	8.72	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
29	20240925	131031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29150	0	3	0.00	272789800	9346	26.86	29200	29350	29050	37850	20450	29150	29187.87	21.20	205	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3492	6.92	1.05	12	0.08	4213.00	27727.00	47250	20230918	-38.31	26950	20240909	8.16	40350	-27.76	20240111	26950	8.16	20240909	45650	-36.14	20230925	26950	8.16	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
30	20240925	121036	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29250	100	2	0.34	216465800	7416	21.31	29200	29350	29050	37850	20450	29150	29189.02	21.20	168	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3504	6.94	1.05	12	0.06	4213.00	27727.00	47250	20230918	-38.10	26950	20240909	8.53	40350	-27.51	20240111	26950	8.53	20240909	45650	-35.93	20230925	26950	8.53	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
31	20240925	111032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29250	100	2	0.34	154669700	5304	15.24	29200	29300	29050	37850	20450	29150	29160.95	21.20	1388	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3504	6.94	1.05	12	0.04	4213.00	27727.00	47250	20230918	-38.10	26950	20240909	8.53	40350	-27.51	20240111	26950	8.53	20240909	45650	-35.93	20230925	26950	8.53	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
32	20240925	101028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-50	5	-0.17	109820800	3768	10.83	29200	29300	29050	37850	20450	29150	29145.65	21.20	1410	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3486	6.91	1.05	12	0.03	4213.00	27727.00	47250	20230918	-38.41	26950	20240909	7.98	40350	-27.88	20240111	26950	7.98	20240909	45650	-36.25	20230925	26950	7.98	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
33	20240925	091040	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	50	2	0.17	39933400	1369	3.93	29200	29300	29100	37850	20450	29150	29169.76	21.20	660	30350	29750	29050	28450	27750	30050	28750	60	8700	500	21570	50	1	11979665	3498	6.93	1.05	12	0.01	4213.00	27727.00	47250	20230918	-38.20	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	45650	-36.04	20230925	26950	8.35	20240909	1.00	N	243070	500	59 억	2540064	N	N	126	N	N
34	20240924	161026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29150	450	2	1.57	1004381100	34646	133.05	28700	29650	28350	37300	20100	28700	28989.80	21.26	-7236	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3492	6.92	1.05	12	0.29	4213.00	27727.00	47250	20230918	-38.31	26950	20240909	8.16	40350	-27.76	20240111	26950	8.16	20240909	45650	-36.14	20230925	26950	8.16	20240909	0.98	N	243070	500	59 억	2547422	N	N	126	N	N
35	20240924	151028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	500	2	1.74	970075600	33471	128.54	28700	29650	28350	37300	20100	28700	28982.57	21.26	-7129	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3498	6.93	1.05	12	0.28	4213.00	27727.00	47250	20230918	-38.20	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	45650	-36.04	20230925	26950	8.35	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
36	20240924	141017	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	500	2	1.74	824940750	28496	109.44	28700	29650	28350	37300	20100	28700	28949.35	21.26	-6325	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3498	6.93	1.05	12	0.24	4213.00	27727.00	47250	20230918	-38.20	26950	20240909	8.35	40350	-27.63	20240111	26950	8.35	20240909	45650	-36.04	20230925	26950	8.35	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
37	20240924	131028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28850	150	2	0.52	275870800	9671	37.14	28700	28850	28350	37300	20100	28700	28525.57	21.26	-2803	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3456	6.85	1.04	12	0.08	4213.00	27727.00	47250	20230918	-38.94	26950	20240909	7.05	40350	-28.50	20240111	26950	7.05	20240909	45650	-36.80	20230925	26950	7.05	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
38	20240924	121021	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	-100	5	-0.35	220743700	7752	29.77	28700	28750	28350	37300	20100	28700	28475.71	21.26	-2338	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3426	6.79	1.03	12	0.06	4213.00	27727.00	47250	20230918	-39.47	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	45650	-37.35	20230925	26950	6.12	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
39	20240924	111029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	-250	5	-0.87	201384350	7073	27.16	28700	28750	28350	37300	20100	28700	28472.27	21.26	-2414	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3408	6.75	1.03	12	0.06	4213.00	27727.00	47250	20230918	-39.79	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	45650	-37.68	20230925	26950	5.57	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
40	20240924	101027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-350	5	-1.22	123815050	4349	16.70	28700	28750	28350	37300	20100	28700	28469.77	21.26	-1316	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3396	6.73	1.02	12	0.04	4213.00	27727.00	47250	20230918	-40.00	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	45650	-37.90	20230925	26950	5.19	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
41	20240924	091031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-150	5	-0.52	18772550	655	2.52	28700	28750	28550	37300	20100	28700	28660.38	21.26	-157	29233	28966	28483	28216	27733	29100	28350	60	8600	500	21230	50	1	11979665	3420	6.78	1.03	12	0.01	4213.00	27727.00	47250	20230918	-39.58	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	45650	-37.46	20230925	26950	5.94	20240909	0.98	N	243070	500	59 억	2547422	N	N	406	N	N
42	20240923	161022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	550	2	1.95	733871200	25834	69.69	28150	28750	28000	36550	19750	28150	28407.01	21.22	5498	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3438	6.81	1.04	12	0.22	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	45650	-37.13	20230925	26950	6.49	20240909	0.99	N	243070	500	59 억	2541739	N	N	406	N	N
43	20240923	151025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	450	2	1.60	721020800	25386	68.48	28150	28750	28000	36550	19750	28150	28402.30	21.22	5523	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3426	6.79	1.03	12	0.21	4213.00	27727.00	47250	20230918	-39.47	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	45650	-37.35	20230925	26950	6.12	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
44	20240923	141031	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	550	2	1.95	654477050	23063	62.21	28150	28750	28000	36550	19750	28150	28377.79	21.22	5935	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3438	6.81	1.04	12	0.19	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	45650	-37.13	20230925	26950	6.49	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
45	20240923	131027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	500	2	1.78	545924200	19280	52.01	28150	28700	28000	36550	19750	28150	28315.57	21.22	4158	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3432	6.80	1.03	12	0.16	4213.00	27727.00	47250	20230918	-39.37	26950	20240909	6.31	40350	-29.00	20240111	26950	6.31	20240909	45650	-37.24	20230925	26950	6.31	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
46	20240923	121029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	400	2	1.42	469823100	16619	44.83	28150	28600	28000	36550	19750	28150	28270.24	21.22	3635	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3420	6.78	1.03	12	0.14	4213.00	27727.00	47250	20230918	-39.58	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	45650	-37.46	20230925	26950	5.94	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
47	20240923	111027	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	200	2	0.71	395670700	14014	37.80	28150	28550	28000	36550	19750	28150	28233.96	21.22	3050	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3396	6.73	1.02	12	0.12	4213.00	27727.00	47250	20230918	-40.00	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	45650	-37.90	20230925	26950	5.19	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
48	20240923	101025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	100	2	0.36	328005950	11618	31.34	28150	28550	28000	36550	19750	28150	28232.57	21.22	2229	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3384	6.71	1.02	12	0.10	4213.00	27727.00	47250	20230918	-40.21	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	45650	-38.12	20230925	26950	4.82	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
49	20240923	091026	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28150	0	3	0.00	164383000	5826	15.72	28150	28400	28050	36550	19750	28150	28215.41	21.22	1420	29350	28750	28450	27850	27550	28600	27700	60	8400	500	20830	50	1	11979665	3372	6.68	1.02	12	0.05	4213.00	27727.00	47250	20230918	-40.42	26950	20240909	4.45	40350	-30.24	20240111	26950	4.45	20240909	45650	-38.34	20230925	26950	4.45	20240909	0.99	N	243070	500	59 억	2541739	N	N	522	N	N
50	20240913	160935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	100	2	0.35	601725800	20962	67.78	28800	29300	28500	37150	20050	28600	28705.55	21.42	-1194	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3438	6.81	1.04	12	0.17	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
51	20240913	150943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	100	2	0.35	563041450	19613	63.42	28800	29300	28500	37150	20050	28600	28707.56	21.42	-1392	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3438	6.81	1.04	12	0.16	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
52	20240913	140946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	50	2	0.17	517291150	18017	58.25	28800	29300	28500	37150	20050	28600	28711.28	21.42	-1256	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3432	6.80	1.03	12	0.15	4213.00	27727.00	47250	20230918	-39.37	26950	20240909	6.31	40350	-29.00	20240111	26950	6.31	20240909	47250	-39.37	20230918	26950	6.31	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
53	20240913	130940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	-50	5	-0.17	485859100	16918	54.70	28800	29300	28500	37150	20050	28600	28718.47	21.42	-1306	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3420	6.78	1.03	12	0.14	4213.00	27727.00	47250	20230918	-39.58	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	47250	-39.58	20230918	26950	5.94	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
54	20240913	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	150	2	0.52	327179900	11375	36.78	28800	29300	28550	37150	20050	28600	28763.07	21.42	-1989	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3444	6.82	1.04	12	0.09	4213.00	27727.00	47250	20230918	-39.15	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
55	20240913	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	100	2	0.35	303890200	10565	34.16	28800	29300	28550	37150	20050	28600	28763.86	21.42	-1792	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3438	6.81	1.04	12	0.09	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
56	20240913	100946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	150	2	0.52	251366950	8738	28.25	28800	29300	28550	37150	20050	28600	28767.10	21.42	-636	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3444	6.82	1.04	12	0.07	4213.00	27727.00	47250	20230918	-39.15	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
57	20240913	090948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	100	2	0.35	22457500	783	2.53	28800	28800	28650	37150	20050	28600	28681.35	21.42	281	29200	28900	28550	28250	27900	29050	28400	60	8550	500	21160	50	1	11979665	3438	6.81	1.04	12	0.01	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	0.98	N	243070	500	59 억	2565605	N	N	14	N	N
58	20240912	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	100	2	0.35	881395550	30876	65.30	28450	28850	28200	37050	19950	28500	28546.13	21.38	2534	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3426	6.79	1.03	12	0.26	4213.00	27727.00	47250	20230918	-39.47	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	47250	-39.47	20230918	26950	6.12	20240909	1.02	N	243070	500	59 억	2560994	N	N	14	N	N
59	20240912	150940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	250	2	0.88	802801500	28135	59.50	28450	28850	28200	37050	19950	28500	28533.91	21.38	2347	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3444	6.82	1.04	12	0.23	4213.00	27727.00	47250	20230918	-39.15	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
60	20240912	140943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	200	2	0.70	706149650	24763	52.37	28450	28850	28200	37050	19950	28500	28516.32	21.38	2008	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3438	6.81	1.04	12	0.21	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
61	20240912	130936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	250	2	0.88	619165150	21740	45.98	28450	28850	28200	37050	19950	28500	28480.46	21.38	2532	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3444	6.82	1.04	12	0.18	4213.00	27727.00	47250	20230918	-39.15	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
62	20240912	120934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	150	2	0.53	555660400	19530	41.30	28450	28850	28200	37050	19950	28500	28451.63	21.38	3562	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3432	6.80	1.03	12	0.16	4213.00	27727.00	47250	20230918	-39.37	26950	20240909	6.31	40350	-29.00	20240111	26950	6.31	20240909	47250	-39.37	20230918	26950	6.31	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
63	20240912	110934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	200	2	0.70	538900500	18945	40.07	28450	28850	28200	37050	19950	28500	28445.53	21.38	3558	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3438	6.81	1.04	12	0.16	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
64	20240912	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	50	2	0.18	475930450	16742	35.41	28450	28850	28200	37050	19950	28500	28427.34	21.38	4485	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3420	6.78	1.03	12	0.14	4213.00	27727.00	47250	20230918	-39.58	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	47250	-39.58	20230918	26950	5.94	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
65	20240912	090935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-150	5	-0.53	206661000	7279	15.39	28450	28850	28200	37050	19950	28500	28391.40	21.38	1264	29866	29182	28666	27982	27466	29525	28325	60	8550	500	21090	50	1	11979665	3396	6.73	1.02	12	0.06	4213.00	27727.00	47250	20230918	-40.00	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	47250	-40.00	20230918	26950	5.19	20240909	1.02	N	243070	500	59 억	2560994	N	N	0	N	N
66	20240911	160915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28500	150	2	0.53	1357833300	47012	115.99	28250	29350	28150	36850	19850	28350	28882.70	21.34	4871	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3414	6.76	1.03	12	0.39	4213.00	27727.00	47250	20230918	-39.68	26950	20240909	5.75	40350	-29.37	20240111	26950	5.75	20240909	47250	-39.68	20230918	26950	5.75	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
67	20240911	150921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	300	2	1.06	1302589650	45080	111.23	28250	29350	28150	36850	19850	28350	28895.07	21.34	4516	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3432	6.80	1.03	12	0.38	4213.00	27727.00	47250	20230918	-39.37	26950	20240909	6.31	40350	-29.00	20240111	26950	6.31	20240909	47250	-39.37	20230918	26950	6.31	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
68	20240911	140924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28700	350	2	1.23	1197632900	41417	102.19	28250	29350	28150	36850	19850	28350	28916.46	21.34	6112	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3438	6.81	1.04	12	0.35	4213.00	27727.00	47250	20230918	-39.26	26950	20240909	6.49	40350	-28.87	20240111	26950	6.49	20240909	47250	-39.26	20230918	26950	6.49	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
69	20240911	130919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28550	200	2	0.71	1133196450	39162	96.62	28250	29350	28150	36850	19850	28350	28936.12	21.34	6310	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3420	6.78	1.03	12	0.33	4213.00	27727.00	47250	20230918	-39.58	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	47250	-39.58	20230918	26950	5.94	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
70	20240911	120924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28600	250	2	0.88	966172600	33313	82.19	28250	29350	28150	36850	19850	28350	29002.87	21.34	5703	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3426	6.79	1.03	12	0.28	4213.00	27727.00	47250	20230918	-39.47	26950	20240909	6.12	40350	-29.12	20240111	26950	6.12	20240909	47250	-39.47	20230918	26950	6.12	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
71	20240911	110914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28650	300	2	1.06	872747700	30048	74.14	28250	29350	28150	36850	19850	28350	29045.12	21.34	5754	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3432	6.80	1.03	12	0.25	4213.00	27727.00	47250	20230918	-39.37	26950	20240909	6.31	40350	-29.00	20240111	26950	6.31	20240909	47250	-39.37	20230918	26950	6.31	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
72	20240911	100911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	700	2	2.47	715023050	24588	60.67	28250	29350	28150	36850	19850	28350	29080.16	21.34	5770	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3480	6.90	1.05	12	0.21	4213.00	27727.00	47250	20230918	-38.52	26950	20240909	7.79	40350	-28.00	20240111	26950	7.79	20240909	47250	-38.52	20230918	26950	7.79	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
73	20240911	090927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28750	400	2	1.41	86192700	3022	7.46	28250	28800	28150	36850	19850	28350	28521.74	21.34	-14	29350	28850	28400	27900	27450	28625	27675	60	8500	500	20970	50	1	11979665	3444	6.82	1.04	12	0.03	4213.00	27727.00	47250	20230918	-39.15	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	0.93	N	243070	500	59 억	2556136	N	N	1	N	N
74	20240910	160915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-400	5	-1.39	1145126350	40400	11.29	28750	28900	27950	37350	20150	28750	28344.48	21.27	7762	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3396	6.73	1.02	12	0.34	4213.00	27727.00	47250	20230918	-40.00	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	47250	-40.00	20230918	26950	5.19	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
75	20240910	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	-550	5	-1.91	1104032400	38946	10.89	28750	28900	27950	37350	20150	28750	28347.54	21.27	7750	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3378	6.69	1.02	12	0.33	4213.00	27727.00	47250	20230918	-40.32	26950	20240909	4.64	40350	-30.11	20240111	26950	4.64	20240909	47250	-40.32	20230918	26950	4.64	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
76	20240910	140917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	-500	5	-1.74	956917300	33743	9.43	28750	28900	27950	37350	20150	28750	28358.72	21.27	7581	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3384	6.71	1.02	12	0.28	4213.00	27727.00	47250	20230918	-40.21	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	47250	-40.21	20230918	26950	4.82	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
77	20240910	130916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28350	-400	5	-1.39	874302350	30823	8.62	28750	28900	27950	37350	20150	28750	28364.97	21.27	7451	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3396	6.73	1.02	12	0.26	4213.00	27727.00	47250	20230918	-40.00	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	47250	-40.00	20230918	26950	5.19	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
78	20240910	120917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	-350	5	-1.22	741951000	26166	7.31	28750	28900	27950	37350	20150	28750	28355.19	21.27	6102	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3402	6.74	1.02	12	0.22	4213.00	27727.00	47250	20230918	-39.89	26950	20240909	5.38	40350	-29.62	20240111	26950	5.38	20240909	47250	-39.89	20230918	26950	5.38	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
79	20240910	110915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	-300	5	-1.04	700331900	24699	6.90	28750	28900	27950	37350	20150	28750	28354.30	21.27	6004	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3408	6.75	1.03	12	0.21	4213.00	27727.00	47250	20230918	-39.79	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	47250	-39.79	20230918	26950	5.57	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
80	20240910	100919	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28250	-500	5	-1.74	550759800	19439	5.43	28750	28900	27950	37350	20150	28750	28332.23	21.27	5347	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3384	6.71	1.02	12	0.16	4213.00	27727.00	47250	20230918	-40.21	26950	20240909	4.82	40350	-29.99	20240111	26950	4.82	20240909	47250	-40.21	20230918	26950	4.82	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
81	20240910	090915	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	-300	5	-1.04	223629500	7853	2.20	28750	28900	28300	37350	20150	28750	28476.15	21.27	2451	34950	31850	29400	26300	23850	33400	27850	60	8600	500	21270	50	1	11979665	3408	6.75	1.03	12	0.07	4213.00	27727.00	47250	20230918	-39.79	26950	20240909	5.57	40350	-29.49	20240111	26950	5.57	20240909	47250	-39.79	20230918	26950	5.57	20240909	0.94	N	243070	500	59 억	2548354	N	N	1	N	N
82	20240909	160858	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28750	1200	2	4.36	10607811250	355766	717.44	26950	32500	26950	35800	19300	27550	29817.07	21.51	-27963	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3444	6.82	1.04	12	2.97	4213.00	27727.00	47650	20230901	-39.66	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	0.94	N	243070	500	59 억	2576493	N	N	1	N	N
83	20240909	150908	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28650	1100	2	3.99	10539646900	353395	712.66	26950	32500	26950	35800	19300	27550	29823.98	21.51	-28093	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3432	6.80	1.03	12	2.95	4213.00	27727.00	47650	20230901	-39.87	26950	20240909	6.31	40350	-29.00	20240111	26950	6.31	20240909	47250	-39.37	20230918	26950	6.31	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
84	20240909	140910	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28750	1200	2	4.36	10366711650	347395	700.56	26950	32500	26950	35800	19300	27550	29841.28	21.51	-28010	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3444	6.82	1.04	12	2.90	4213.00	27727.00	47650	20230901	-39.66	26950	20240909	6.68	40350	-28.75	20240111	26950	6.68	20240909	47250	-39.15	20230918	26950	6.68	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
85	20240909	130904	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28800	1250	2	4.54	10117378700	338717	683.06	26950	32500	26950	35800	19300	27550	29869.71	21.51	-29336	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3450	6.84	1.04	12	2.83	4213.00	27727.00	47650	20230901	-39.56	26950	20240909	6.86	40350	-28.62	20240111	26950	6.86	20240909	47250	-39.05	20230918	26950	6.86	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
86	20240909	120902	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28950	1400	2	5.08	9856301900	329696	664.87	26950	32500	26950	35800	19300	27550	29895.12	21.51	-28974	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3468	6.87	1.04	12	2.75	4213.00	27727.00	47650	20230901	-39.24	26950	20240909	7.42	40350	-28.25	20240111	26950	7.42	20240909	47250	-38.73	20230918	26950	7.42	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
87	20240909	110903	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28550	1000	2	3.63	9550349450	319151	643.61	26950	32500	26950	35800	19300	27550	29924.23	21.51	-31489	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3420	6.78	1.03	12	2.66	4213.00	27727.00	47650	20230901	-40.08	26950	20240909	5.94	40350	-29.24	20240111	26950	5.94	20240909	47250	-39.58	20230918	26950	5.94	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
88	20240909	100907	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28350	800	2	2.90	8748245850	291318	587.48	26950	32500	26950	35800	19300	27550	30029.88	21.51	-30525	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3396	6.73	1.02	12	2.43	4213.00	27727.00	47650	20230901	-40.50	26950	20240909	5.19	40350	-29.74	20240111	26950	5.19	20240909	47250	-40.00	20230918	26950	5.19	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
89	20240909	090900	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27950	400	2	1.45	242338300	8798	17.74	26950	28100	26950	35800	19300	27550	27544.70	21.51	-1282	29250	28400	27750	26900	26250	28075	26575	60	8250	500	20380	50	1	11979665	3348	6.63	1.01	12	0.07	4213.00	27727.00	47650	20230901	-41.34	26950	20240909	3.71	40350	-30.73	20240111	26950	3.71	20240909	47250	-40.85	20230918	26950	3.71	20240909	0.94	N	243070	500	59 억	2576493	N	N	11	N	N
90	20240906	160847	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27550	-250	5	-0.90	1363983850	49337	181.92	28000	28600	27100	36100	19500	27800	27646.27	21.55	-5210	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3300	6.54	0.99	12	0.41	4213.00	27727.00	48850	20230831	-43.60	27100	20240906	1.66	40350	-31.72	20240111	27100	1.66	20240906	47250	-41.69	20230918	27100	1.66	20240906	0.93	N	243070	500	59 억	2581673	N	N	11	N	N
91	20240906	150902	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27800	0	3	0.00	1310050100	47387	174.73	28000	28600	27100	36100	19500	27800	27645.77	21.55	-5556	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3330	6.60	1.00	12	0.40	4213.00	27727.00	48850	20230831	-43.09	27100	20240906	2.58	40350	-31.10	20240111	27100	2.58	20240906	47250	-41.16	20230918	27100	2.58	20240906	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
92	20240906	140911	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27200	-600	5	-2.16	689003500	25241	93.07	28000	28050	27100	36100	19500	27800	27297.00	21.55	2478	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3258	6.46	0.98	12	0.21	4213.00	27727.00	48850	20230831	-44.32	27100	20240906	0.37	40350	-32.59	20240111	27100	0.37	20240906	47250	-42.43	20230918	27100	0.37	20240906	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
93	20240906	130903	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27250	-550	5	-1.98	547824300	20045	73.91	28000	28050	27150	36100	19500	27800	27329.72	21.55	-36	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3264	6.47	0.98	12	0.17	4213.00	27727.00	48850	20230831	-44.22	27150	20240906	0.37	40350	-32.47	20240111	27150	0.37	20240906	47250	-42.33	20230918	27150	0.37	20240906	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
94	20240906	120903	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27250	-550	5	-1.98	461125950	16860	62.17	28000	28050	27150	36100	19500	27800	27350.29	21.55	39	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3264	6.47	0.98	12	0.14	4213.00	27727.00	48850	20230831	-44.22	27150	20240906	0.37	40350	-32.47	20240111	27150	0.37	20240906	47250	-42.33	20230918	27150	0.37	20240906	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
95	20240906	110905	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27400	-400	5	-1.44	404289900	14774	54.48	28000	28050	27150	36100	19500	27800	27364.96	21.55	200	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3282	6.50	0.99	12	0.12	4213.00	27727.00	48850	20230831	-43.91	27150	20240906	0.92	40350	-32.09	20240111	27150	0.92	20240906	47250	-42.01	20230918	27150	0.92	20240906	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
96	20240906	100900	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27300	-500	5	-1.80	217049450	7901	29.13	28000	28050	27250	36100	19500	27800	27471.14	21.55	-1372	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3270	6.48	0.98	12	0.07	4213.00	27727.00	48850	20230831	-44.11	27250	20240906	0.18	40350	-32.34	20240111	27250	0.18	20240906	47250	-42.22	20230918	27250	0.18	20240906	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
97	20240906	090901	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27800	0	3	0.00	14942300	537	1.98	28000	28050	27800	36100	19500	27800	27825.51	21.55	220	28800	28300	27950	27450	27100	28125	27275	60	8300	500	20570	50	1	11979665	3330	6.60	1.00	12	0.00	4213.00	27727.00	48850	20230831	-43.09	27600	20240905	0.72	40350	-31.10	20240111	27600	0.72	20240905	47250	-41.16	20230918	27600	0.72	20240905	0.93	N	243070	500	59 억	2581673	N	N	9	N	N
98	20240905	160847	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27800	-400	5	-1.42	751542200	26961	58.49	28100	28450	27600	36650	19750	28200	27875.19	21.58	-3243	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3330	6.60	1.00	12	0.23	4213.00	27727.00	48950	20230830	-43.21	27600	20240905	0.72	40350	-31.10	20240111	27600	0.72	20240905	47250	-41.16	20230918	27600	0.72	20240905	0.92	N	243070	500	59 억	2584880	N	N	9	N	N
99	20240905	150903	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27900	-300	5	-1.06	720624650	25849	56.08	28100	28450	27600	36650	19750	28200	27878.24	21.58	-3127	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3342	6.62	1.01	12	0.22	4213.00	27727.00	48950	20230830	-43.00	27600	20240905	1.09	40350	-30.86	20240111	27600	1.09	20240905	47250	-40.95	20230918	27600	1.09	20240905	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
100	20240905	140857	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27650	-550	5	-1.95	632763450	22685	49.21	28100	28450	27600	36650	19750	28200	27893.47	21.58	-3573	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3312	6.56	1.00	12	0.19	4213.00	27727.00	48950	20230830	-43.51	27600	20240905	0.18	40350	-31.47	20240111	27600	0.18	20240905	47250	-41.48	20230918	27600	0.18	20240905	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
101	20240905	130858	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27700	-500	5	-1.77	445843750	15932	34.56	28100	28450	27600	36650	19750	28200	27984.17	21.58	-2782	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3318	6.57	1.00	12	0.13	4213.00	27727.00	48950	20230830	-43.41	27600	20240905	0.36	40350	-31.35	20240111	27600	0.36	20240905	47250	-41.38	20230918	27600	0.36	20240905	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
102	20240905	120857	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	27900	-300	5	-1.06	296133450	10539	22.86	28100	28450	27800	36650	19750	28200	28098.82	21.58	-990	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3342	6.62	1.01	12	0.09	4213.00	27727.00	48950	20230830	-43.00	27800	20240905	0.36	40350	-30.86	20240111	27800	0.36	20240905	47250	-40.95	20230918	27800	0.36	20240905	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
103	20240905	110855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27900	-300	5	-1.06	210075950	7453	16.17	28100	28450	27900	36650	19750	28200	28186.76	21.58	-241	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3342	6.62	1.01	12	0.06	4213.00	27727.00	48950	20230830	-43.00	27850	20240805	0.18	40350	-30.86	20240111	27850	0.18	20240805	47250	-40.95	20230918	27850	0.18	20240805	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
104	20240905	100854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28400	200	2	0.71	130069550	4608	10.00	28100	28450	27900	36650	19750	28200	28226.90	21.58	557	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3402	6.74	1.02	12	0.04	4213.00	27727.00	48950	20230830	-41.98	27850	20240805	1.97	40350	-29.62	20240111	27850	1.97	20240805	47250	-39.89	20230918	27850	1.97	20240805	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
105	20240905	090902	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	0	3	0.00	51929100	1847	4.01	28100	28400	27900	36650	19750	28200	28115.38	21.58	617	29366	28782	28316	27732	27266	28550	27500	60	8450	500	20860	50	1	11979665	3378	6.69	1.02	12	0.02	4213.00	27727.00	48950	20230830	-42.39	27850	20240805	1.26	40350	-30.11	20240111	27850	1.26	20240805	47250	-40.32	20230918	27850	1.26	20240805	0.92	N	243070	500	59 억	2584880	N	N	46	N	N
106	20240904	160839	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28200	-900	5	-3.09	1291888800	45916	362.06	28300	28900	27850	37800	20400	29100	28135.91	21.76	-22449	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3378	6.69	1.02	12	0.38	4213.00	27727.00	48950	20230830	-42.39	27850	20240904	1.26	40350	-30.11	20240111	27850	1.26	20240904	47250	-40.32	20230918	27850	1.26	20240904	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
107	20240904	150846	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28200	-900	5	-3.09	1273232450	45254	356.84	28300	28900	27850	37800	20400	29100	28135.25	21.76	-22348	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3378	6.69	1.02	12	0.38	4213.00	27727.00	48950	20230830	-42.39	27850	20240904	1.26	40350	-30.11	20240111	27850	1.26	20240904	47250	-40.32	20230918	27850	1.26	20240904	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
108	20240904	140850	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28200	-900	5	-3.09	1171516200	41646	328.39	28300	28900	27850	37800	20400	29100	28130.34	21.76	-22339	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3378	6.69	1.02	12	0.35	4213.00	27727.00	48950	20230830	-42.39	27850	20240904	1.26	40350	-30.11	20240111	27850	1.26	20240904	47250	-40.32	20230918	27850	1.26	20240904	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
109	20240904	130847	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28150	-950	5	-3.26	1035608200	36824	290.36	28300	28900	27850	37800	20400	29100	28123.19	21.76	-20365	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3372	6.68	1.02	12	0.31	4213.00	27727.00	48950	20230830	-42.49	27850	20240904	1.08	40350	-30.24	20240111	27850	1.08	20240904	47250	-40.42	20230918	27850	1.08	20240904	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
110	20240904	120844	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28100	-1000	5	-3.44	938191950	33357	263.03	28300	28900	27850	37800	20400	29100	28125.79	21.76	-18320	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3366	6.67	1.01	12	0.28	4213.00	27727.00	48950	20230830	-42.59	27850	20240904	0.90	40350	-30.36	20240111	27850	0.90	20240904	47250	-40.53	20230918	27850	0.90	20240904	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
111	20240904	110842	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	28150	-950	5	-3.26	841247350	29914	235.88	28300	28900	27850	37800	20400	29100	28122.20	21.76	-15100	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3372	6.68	1.02	12	0.25	4213.00	27727.00	48950	20230830	-42.49	27850	20240904	1.08	40350	-30.24	20240111	27850	1.08	20240904	47250	-40.42	20230918	27850	1.08	20240904	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
112	20240904	100844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27950	-1150	5	-3.95	748298350	26595	209.71	28300	28900	27900	37800	20400	29100	28136.81	21.76	-13853	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3348	6.63	1.01	12	0.22	4213.00	27727.00	48950	20230830	-42.90	27850	20240805	0.36	40350	-30.73	20240111	27850	0.36	20240805	47250	-40.85	20230918	27850	0.36	20240805	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
113	20240904	090848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28450	-650	5	-2.23	71399800	2513	19.82	28300	28900	28300	37800	20400	29100	28412.18	21.76	-343	29566	29332	29166	28932	28766	29250	28850	60	8700	500	21530	50	1	11979665	3408	6.75	1.03	12	0.02	4213.00	27727.00	48950	20230830	-41.88	27850	20240805	2.15	40350	-29.49	20240111	27850	2.15	20240805	47250	-39.79	20230918	27850	2.15	20240805	0.93	N	243070	500	59 억	2607242	N	N	46	N	N
114	20240903	160832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-100	5	-0.34	365749000	12549	73.07	29300	29400	29000	37950	20450	29200	29145.67	21.80	-3796	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3486	6.91	1.05	12	0.10	4213.00	27727.00	48950	20230830	-40.55	27850	20240805	4.49	40350	-27.88	20240111	27850	4.49	20240805	47250	-38.41	20230918	27850	4.49	20240805	0.94	N	243070	500	59 억	2611039	N	N	46	N	N
115	20240903	150841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-100	5	-0.34	358910950	12314	71.70	29300	29400	29000	37950	20450	29200	29146.44	21.80	-3648	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3486	6.91	1.05	12	0.10	4213.00	27727.00	48950	20230830	-40.55	27850	20240805	4.49	40350	-27.88	20240111	27850	4.49	20240805	47250	-38.41	20230918	27850	4.49	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
116	20240903	140841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29250	50	2	0.17	252950350	8676	50.52	29300	29400	29000	37950	20450	29200	29155.02	21.80	-1424	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3504	6.94	1.05	12	0.07	4213.00	27727.00	48950	20230830	-40.25	27850	20240805	5.03	40350	-27.51	20240111	27850	5.03	20240805	47250	-38.10	20230918	27850	5.03	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
117	20240903	130841	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	0	3	0.00	233976050	8026	46.73	29300	29400	29000	37950	20450	29200	29152.07	21.80	-1236	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3498	6.93	1.05	12	0.07	4213.00	27727.00	48950	20230830	-40.35	27850	20240805	4.85	40350	-27.63	20240111	27850	4.85	20240805	47250	-38.20	20230918	27850	4.85	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
118	20240903	120829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	0	3	0.00	161565150	5544	32.28	29300	29400	29000	37950	20450	29200	29142.01	21.80	-1004	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3498	6.93	1.05	12	0.05	4213.00	27727.00	48950	20230830	-40.35	27850	20240805	4.85	40350	-27.63	20240111	27850	4.85	20240805	47250	-38.20	20230918	27850	4.85	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
119	20240903	110830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-100	5	-0.34	133490000	4584	26.69	29300	29400	29000	37950	20450	29200	29120.30	21.80	-951	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3486	6.91	1.05	12	0.04	4213.00	27727.00	48950	20230830	-40.55	27850	20240805	4.49	40350	-27.88	20240111	27850	4.49	20240805	47250	-38.41	20230918	27850	4.49	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
120	20240903	100829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	0	3	0.00	52177000	1786	10.40	29300	29400	29150	37950	20450	29200	29214.71	21.80	-532	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3498	6.93	1.05	12	0.01	4213.00	27727.00	48950	20230830	-40.35	27850	20240805	4.85	40350	-27.63	20240111	27850	4.85	20240805	47250	-38.20	20230918	27850	4.85	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
121	20240903	090832	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	100	2	0.34	1578200	54	0.31	29300	29300	29200	37950	20450	29200	29263.64	21.80	-18	30266	29732	29316	28782	28366	29525	28575	60	8750	500	21600	50	1	11979665	3510	6.95	1.06	12	0.00	4213.00	27727.00	48950	20230830	-40.14	27850	20240805	5.21	40350	-27.39	20240111	27850	5.21	20240805	47250	-37.99	20230918	27850	5.21	20240805	0.94	N	243070	500	59 억	2611039	N	N	13	N	N
122	20240902	160823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29200	-500	5	-1.68	500781550	17156	227.65	29700	29850	28900	38600	20800	29700	29189.87	21.87	-8037	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3498	6.93	1.05	12	0.14	4213.00	27727.00	49500	20230825	-41.01	27850	20240805	4.85	40350	-27.63	20240111	27850	4.85	20240805	47250	-38.20	20230918	27850	4.85	20240805	0.93	N	243070	500	59 억	2619419	N	N	13	N	N
123	20240902	150836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29150	-550	5	-1.85	487784900	16710	221.74	29700	29850	28900	38600	20800	29700	29191.20	21.87	-7846	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3492	6.92	1.05	12	0.14	4213.00	27727.00	49500	20230825	-41.11	27850	20240805	4.67	40350	-27.76	20240111	27850	4.67	20240805	47250	-38.31	20230918	27850	4.67	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N
124	20240902	140834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29150	-550	5	-1.85	452610600	15504	205.73	29700	29850	28900	38600	20800	29700	29193.15	21.87	-7410	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3492	6.92	1.05	12	0.13	4213.00	27727.00	49500	20230825	-41.11	27850	20240805	4.67	40350	-27.76	20240111	27850	4.67	20240805	47250	-38.31	20230918	27850	4.67	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N
125	20240902	130830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29100	-600	5	-2.02	364193800	12467	165.43	29700	29850	28900	38600	20800	29700	29212.63	21.87	-6421	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3486	6.91	1.05	12	0.10	4213.00	27727.00	49500	20230825	-41.21	27850	20240805	4.49	40350	-27.88	20240111	27850	4.49	20240805	47250	-38.41	20230918	27850	4.49	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N
126	20240902	120833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29050	-650	5	-2.19	337391950	11545	153.20	29700	29850	28900	38600	20800	29700	29224.08	21.87	-6364	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3480	6.90	1.05	12	0.10	4213.00	27727.00	49500	20230825	-41.31	27850	20240805	4.31	40350	-28.00	20240111	27850	4.31	20240805	47250	-38.52	20230918	27850	4.31	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N
127	20240902	110825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28950	-750	5	-2.53	288571500	9862	130.87	29700	29850	28950	38600	20800	29700	29260.95	21.87	-5041	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3468	6.87	1.04	12	0.08	4213.00	27727.00	49500	20230825	-41.52	27850	20240805	3.95	40350	-28.25	20240111	27850	3.95	20240805	47250	-38.73	20230918	27850	3.95	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N
128	20240902	100824	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29300	-400	5	-1.35	133422600	4522	60.01	29700	29850	29250	38600	20800	29700	29505.22	21.87	-1541	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3510	6.95	1.06	12	0.04	4213.00	27727.00	49500	20230825	-40.81	27850	20240805	5.21	40350	-27.39	20240111	27850	5.21	20240805	47250	-37.99	20230918	27850	5.21	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N
129	20240902	090819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	29650	-50	5	-0.17	18122750	611	8.11	29700	29750	29550	38600	20800	29700	29660.80	21.87	-182	30000	29850	29600	29450	29200	29925	29525	60	8900	500	21970	50	1	11979665	3552	7.04	1.07	12	0.01	4213.00	27727.00	49500	20230825	-40.10	27850	20240805	6.46	40350	-26.52	20240111	27850	6.46	20240805	47250	-37.25	20230918	27850	6.46	20240805	0.93	N	243070	500	59 억	2619419	N	N	57	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History