KissMeData/086820/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160716	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	580	2	4.26	219497440	15601	219.05	13580	14500	13580	17700	9540	13620	14067.57	0.75	2746	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1156	-92.81	2.74	12	0.19	-153.00	5181.00	24050	20231220	-40.96	10500	20231031	35.24	23250	-38.92	20240423	11710	21.26	20240805	24050	-40.96	20231220	10500	35.24	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
3	20240930	150726	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	390	2	2.86	183772430	13074	183.57	13580	14500	13580	17700	9540	13620	14056.33	0.75	2216	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1141	-91.57	2.70	12	0.16	-153.00	5181.00	24050	20231220	-41.75	10500	20231031	33.43	23250	-39.74	20240423	11710	19.64	20240805	24050	-41.75	20231220	10500	33.43	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
4	20240930	140724	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	480	2	3.52	169082430	12029	168.90	13580	14500	13580	17700	9540	13620	14056.23	0.75	2200	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1148	-92.16	2.72	12	0.15	-153.00	5181.00	24050	20231220	-41.37	10500	20231031	34.29	23250	-39.35	20240423	11710	20.41	20240805	24050	-41.37	20231220	10500	34.29	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
5	20240930	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	450	2	3.30	165886040	11802	165.71	13580	14500	13580	17700	9540	13620	14055.76	0.75	2213	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1146	-91.96	2.72	12	0.14	-153.00	5181.00	24050	20231220	-41.50	10500	20231031	34.00	23250	-39.48	20240423	11710	20.15	20240805	24050	-41.50	20231220	10500	34.00	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
6	20240930	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	380	2	2.79	149267260	10621	149.13	13580	14500	13580	17700	9540	13620	14053.97	0.75	1794	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1140	-91.50	2.70	12	0.13	-153.00	5181.00	24050	20231220	-41.79	10500	20231031	33.33	23250	-39.78	20240423	11710	19.56	20240805	24050	-41.79	20231220	10500	33.33	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
7	20240930	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	600	2	4.41	121868590	8675	121.81	13580	14500	13580	17700	9540	13620	14048.25	0.75	1322	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1158	-92.94	2.74	12	0.11	-153.00	5181.00	24050	20231220	-40.87	10500	20231031	35.43	23250	-38.84	20240423	11710	21.43	20240805	24050	-40.87	20231220	10500	35.43	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
8	20240930	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	230	2	1.69	18420910	1342	18.84	13580	13850	13580	17700	9540	13620	13726.46	0.75	62	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1128	-90.52	2.67	12	0.02	-153.00	5181.00	24050	20231220	-42.41	10500	20231031	31.90	23250	-40.43	20240423	11710	18.27	20240805	24050	-42.41	20231220	10500	31.90	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
9	20240930	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	80	2	0.59	1416510	104	1.46	13580	13700	13580	17700	9540	13620	13620.29	0.75	-50	13940	13780	13640	13480	13340	13860	13560	41	4080	500	9260	10	1	8143426	1116	-89.54	2.64	12	0.00	-153.00	5181.00	24050	20231220	-43.04	10500	20231031	30.48	23250	-41.08	20240423	11710	16.99	20240805	24050	-43.04	20231220	10500	30.48	20231031	0.37	N	086820	500	40 억	61425	N	N	0	N	N
10	20240927	160719	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	140	2	1.04	96571220	7122	252.28	13500	13800	13500	17520	9440	13480	13559.18	0.75	347	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1109	-89.02	2.63	12	0.09	-153.00	5181.00	24050	20231220	-43.37	10500	20231031	29.71	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	10500	29.71	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
11	20240927	150724	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	140	2	1.04	90403910	6669	236.24	13500	13800	13500	17520	9440	13480	13555.84	0.75	110	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1109	-89.02	2.63	12	0.08	-153.00	5181.00	24050	20231220	-43.37	10500	20231031	29.71	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	10500	29.71	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
12	20240927	140731	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	60	2	0.45	77060200	5686	201.42	13500	13800	13500	17520	9440	13480	13552.62	0.75	360	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1103	-88.50	2.61	12	0.07	-153.00	5181.00	24050	20231220	-43.70	10500	20231031	28.95	23250	-41.76	20240423	11710	15.63	20240805	24050	-43.70	20231220	10500	28.95	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
13	20240927	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	50	2	0.37	68080090	5022	177.90	13500	13800	13500	17520	9440	13480	13556.37	0.75	216	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1102	-88.43	2.61	12	0.06	-153.00	5181.00	24050	20231220	-43.74	10500	20231031	28.86	23250	-41.81	20240423	11710	15.54	20240805	24050	-43.74	20231220	10500	28.86	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
14	20240927	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	90	2	0.67	62926610	4642	164.43	13500	13800	13500	17520	9440	13480	13555.93	0.75	296	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1105	-88.69	2.62	12	0.06	-153.00	5181.00	24050	20231220	-43.58	10500	20231031	29.24	23250	-41.63	20240423	11710	15.88	20240805	24050	-43.58	20231220	10500	29.24	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
15	20240927	110723	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	80	2	0.59	62831750	4635	164.19	13500	13800	13500	17520	9440	13480	13555.93	0.75	298	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1104	-88.63	2.62	12	0.06	-153.00	5181.00	24050	20231220	-43.62	10500	20231031	29.14	23250	-41.68	20240423	11710	15.80	20240805	24050	-43.62	20231220	10500	29.14	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
16	20240927	100721	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	20	2	0.15	42073760	3100	109.81	13500	13800	13500	17520	9440	13480	13572.18	0.75	196	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1099	-88.24	2.61	12	0.04	-153.00	5181.00	24050	20231220	-43.87	10500	20231031	28.57	23250	-41.94	20240423	11710	15.29	20240805	24050	-43.87	20231220	10500	28.57	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
17	20240927	090722	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	320	2	2.37	3745330	275	9.74	13500	13800	13500	17520	9440	13480	13619.38	0.75	-86	13686	13582	13516	13412	13346	13635	13465	41	4040	500	9160	10	1	8143426	1124	-90.20	2.66	12	0.00	-153.00	5181.00	24050	20231220	-42.62	10500	20231031	31.43	23250	-40.65	20240423	11710	17.85	20240805	24050	-42.62	20231220	10500	31.43	20231031	0.37	N	086820	500	40 억	61128	N	N	0	N	N
18	20240926	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	10	2	0.07	38059760	2820	57.35	13470	13620	13450	17510	9430	13470	13496.37	0.76	-604	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1098	-88.10	2.60	12	0.03	-153.00	5181.00	24050	20231220	-43.95	10500	20231031	28.38	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
19	20240926	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	10	2	0.07	32484710	2406	48.93	13470	13620	13450	17510	9430	13470	13501.54	0.76	-461	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1098	-88.10	2.60	12	0.03	-153.00	5181.00	24050	20231220	-43.95	10500	20231031	28.38	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
20	20240926	140719	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	-20	5	-0.15	28689160	2124	43.20	13470	13620	13450	17510	9430	13470	13507.14	0.76	-455	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1095	-87.91	2.60	12	0.03	-153.00	5181.00	24050	20231220	-44.07	10500	20231031	28.10	23250	-42.15	20240423	11710	14.86	20240805	24050	-44.07	20231220	10500	28.10	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
21	20240926	130717	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	40	2	0.30	13231670	978	19.89	13470	13620	13470	17510	9430	13470	13529.31	0.76	-193	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1100	-88.30	2.61	12	0.01	-153.00	5181.00	24050	20231220	-43.83	10500	20231031	28.67	23250	-41.89	20240423	11710	15.37	20240805	24050	-43.83	20231220	10500	28.67	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
22	20240926	120719	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	50	2	0.37	9312000	688	13.99	13470	13620	13470	17510	9430	13470	13534.88	0.76	-86	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1101	-88.37	2.61	12	0.01	-153.00	5181.00	24050	20231220	-43.78	10500	20231031	28.76	23250	-41.85	20240423	11710	15.46	20240805	24050	-43.78	20231220	10500	28.76	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
23	20240926	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	70	2	0.52	8284900	612	12.45	13470	13620	13470	17510	9430	13470	13537.42	0.76	-38	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1103	-88.50	2.61	12	0.01	-153.00	5181.00	24050	20231220	-43.70	10500	20231031	28.95	23250	-41.76	20240423	11710	15.63	20240805	24050	-43.70	20231220	10500	28.95	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
24	20240926	100718	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	130	2	0.97	6014990	444	9.03	13470	13620	13470	17510	9430	13470	13547.27	0.76	-38	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1108	-88.89	2.62	12	0.01	-153.00	5181.00	24050	20231220	-43.45	10500	20231031	29.52	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	10500	29.52	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
25	20240926	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	150	2	1.11	2766950	204	4.15	13470	13620	13470	17510	9430	13470	13563.48	0.76	0	13803	13636	13473	13306	13143	13635	13305	41	4040	500	9150	10	1	8143426	1109	-89.02	2.63	12	0.00	-153.00	5181.00	24050	20231220	-43.37	10500	20231031	29.71	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	10500	29.71	20231031	0.38	N	086820	500	40 억	61732	N	N	0	N	N
26	20240925	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	10	2	0.07	66280260	4901	78.79	13470	13640	13310	17490	9430	13460	13523.88	0.76	-354	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1097	-88.04	2.60	12	0.06	-153.00	5181.00	24050	20231220	-43.99	10500	20231031	28.29	23250	-42.06	20240423	11710	15.03	20240805	24050	-43.99	20231220	10500	28.29	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
27	20240925	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	70	2	0.52	62804740	4643	74.65	13470	13640	13310	17490	9430	13460	13526.76	0.76	-366	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1102	-88.43	2.61	12	0.06	-153.00	5181.00	24050	20231220	-43.74	10500	20231031	28.86	23250	-41.81	20240423	11710	15.54	20240805	24050	-43.74	20231220	10500	28.86	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
28	20240925	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	130	2	0.97	51433840	3802	61.13	13470	13640	13310	17490	9430	13460	13528.10	0.76	-31	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1107	-88.82	2.62	12	0.05	-153.00	5181.00	24050	20231220	-43.49	10500	20231031	29.43	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	10500	29.43	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
29	20240925	130715	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	110	2	0.82	48742030	3603	57.93	13470	13640	13310	17490	9430	13460	13528.18	0.76	-25	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1105	-88.69	2.62	12	0.04	-153.00	5181.00	24050	20231220	-43.58	10500	20231031	29.24	23250	-41.63	20240423	11710	15.88	20240805	24050	-43.58	20231220	10500	29.24	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
30	20240925	120714	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	50	2	0.37	39543530	2923	46.99	13470	13640	13310	17490	9430	13460	13528.41	0.76	-99	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1100	-88.30	2.61	12	0.04	-153.00	5181.00	24050	20231220	-43.83	10500	20231031	28.67	23250	-41.89	20240423	11710	15.37	20240805	24050	-43.83	20231220	10500	28.67	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
31	20240925	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	150	2	1.11	21272350	1569	25.23	13470	13640	13310	17490	9430	13460	13557.90	0.76	-395	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1108	-88.95	2.63	12	0.02	-153.00	5181.00	24050	20231220	-43.41	10500	20231031	29.62	23250	-41.46	20240423	11710	16.23	20240805	24050	-43.41	20231220	10500	29.62	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
32	20240925	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	140	2	1.04	18117340	1337	21.50	13470	13640	13310	17490	9430	13460	13550.74	0.76	-374	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1108	-88.89	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.45	10500	20231031	29.52	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	10500	29.52	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
33	20240925	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	-10	5	-0.07	3257390	243	3.91	13470	13470	13310	17490	9430	13460	13404.90	0.76	-41	13740	13600	13500	13360	13260	13550	13310	41	4030	500	9150	10	1	8143426	1095	-87.91	2.60	12	0.00	-153.00	5181.00	24050	20231220	-44.07	10500	20231031	28.10	23250	-42.15	20240423	11710	14.86	20240805	24050	-44.07	20231220	10500	28.10	20231031	0.40	N	086820	500	40 억	62009	N	N	70	N	N
34	20240924	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-30	5	-0.22	83830700	6216	244.05	13510	13640	13400	17530	9450	13490	13486.28	0.77	-544	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1096	-87.97	2.60	12	0.08	-153.00	5181.00	24050	20231220	-44.03	10500	20231031	28.19	23250	-42.11	20240423	11710	14.94	20240805	24050	-44.03	20231220	10500	28.19	20231031	0.40	N	086820	500	40 억	62494	N	N	70	N	N
35	20240924	150710	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-30	5	-0.22	74124260	5494	215.70	13510	13640	13400	17530	9450	13490	13491.86	0.77	-495	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1096	-87.97	2.60	12	0.07	-153.00	5181.00	24050	20231220	-44.03	10500	20231031	28.19	23250	-42.11	20240423	11710	14.94	20240805	24050	-44.03	20231220	10500	28.19	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
36	20240924	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	20	2	0.15	68882770	5105	200.43	13510	13640	13400	17530	9450	13490	13493.20	0.77	-537	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1100	-88.30	2.61	12	0.06	-153.00	5181.00	24050	20231220	-43.83	10500	20231031	28.67	23250	-41.89	20240423	11710	15.37	20240805	24050	-43.83	20231220	10500	28.67	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
37	20240924	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	-10	5	-0.07	31519720	2335	91.68	13510	13640	13440	17530	9450	13490	13498.81	0.77	-569	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1098	-88.10	2.60	12	0.03	-153.00	5181.00	24050	20231220	-43.95	10500	20231031	28.38	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
38	20240924	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	10	2	0.07	30589730	2266	88.97	13510	13640	13440	17530	9450	13490	13499.44	0.77	-551	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1099	-88.24	2.61	12	0.03	-153.00	5181.00	24050	20231220	-43.87	10500	20231031	28.57	23250	-41.94	20240423	11710	15.29	20240805	24050	-43.87	20231220	10500	28.57	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
39	20240924	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	50	2	0.37	29468730	2183	85.71	13510	13640	13440	17530	9450	13490	13499.19	0.77	-576	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1103	-88.50	2.61	12	0.03	-153.00	5181.00	24050	20231220	-43.70	10500	20231031	28.95	23250	-41.76	20240423	11710	15.63	20240805	24050	-43.70	20231220	10500	28.95	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
40	20240924	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	-20	5	-0.15	19293250	1430	56.14	13510	13640	13440	17530	9450	13490	13491.78	0.77	-340	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1097	-88.04	2.60	12	0.02	-153.00	5181.00	24050	20231220	-43.99	10500	20231031	28.29	23250	-42.06	20240423	11710	15.03	20240805	24050	-43.99	20231220	10500	28.29	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
41	20240924	090710	57	100.00	KOSDAQ	제약	N	N	N	N	N	13640	150	2	1.11	869460	64	2.51	13510	13640	13490	17530	9450	13490	13585.31	0.77	0	13690	13590	13500	13400	13310	13545	13355	41	4040	500	9170	10	1	8143426	1111	-89.15	2.63	12	0.00	-153.00	5181.00	24050	20231220	-43.28	10500	20231031	29.90	23250	-41.33	20240423	11710	16.48	20240805	24050	-43.28	20231220	10500	29.90	20231031	0.40	N	086820	500	40 억	62494	N	N	0	N	N
42	20240923	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	-70	5	-0.52	34332490	2547	49.31	13600	13600	13410	17620	9500	13560	13479.58	0.77	-160	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1099	-88.17	2.60	12	0.03	-153.00	5181.00	24050	20231220	-43.91	10500	20231031	28.48	23250	-41.98	20240423	11710	15.20	20240805	24050	-43.91	20231220	10500	28.48	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
43	20240923	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	-150	5	-1.11	34008800	2523	48.85	13600	13600	13410	17620	9500	13560	13479.51	0.77	-159	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1092	-87.65	2.59	12	0.03	-153.00	5181.00	24050	20231220	-44.24	10500	20231031	27.71	23250	-42.32	20240423	11710	14.52	20240805	24050	-44.24	20231220	10500	27.71	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
44	20240923	140714	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	-50	5	-0.37	13976450	1033	20.00	13600	13600	13490	17620	9500	13560	13529.96	0.77	-302	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1100	-88.30	2.61	12	0.01	-153.00	5181.00	24050	20231220	-43.83	10500	20231031	28.67	23250	-41.89	20240423	11710	15.37	20240805	24050	-43.83	20231220	10500	28.67	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
45	20240923	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	-30	5	-0.22	10203680	754	14.60	13600	13600	13490	17620	9500	13560	13532.73	0.77	-231	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1102	-88.43	2.61	12	0.01	-153.00	5181.00	24050	20231220	-43.74	10500	20231031	28.86	23250	-41.81	20240423	11710	15.54	20240805	24050	-43.74	20231220	10500	28.86	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
46	20240923	120707	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-10	5	-0.07	9756610	721	13.96	13600	13600	13490	17620	9500	13560	13532.05	0.77	-231	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1103	-88.56	2.62	12	0.01	-153.00	5181.00	24050	20231220	-43.66	10500	20231031	29.05	23250	-41.72	20240423	11710	15.71	20240805	24050	-43.66	20231220	10500	29.05	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
47	20240923	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	-10	5	-0.07	6459920	477	9.24	13600	13600	13500	17620	9500	13560	13542.81	0.77	-140	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1103	-88.56	2.62	12	0.01	-153.00	5181.00	24050	20231220	-43.66	10500	20231031	29.05	23250	-41.72	20240423	11710	15.71	20240805	24050	-43.66	20231220	10500	29.05	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
48	20240923	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	13570	10	2	0.07	4565410	337	6.52	13600	13600	13500	17620	9500	13560	13547.21	0.77	-87	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1105	-88.69	2.62	12	0.00	-153.00	5181.00	24050	20231220	-43.58	10500	20231031	29.24	23250	-41.63	20240423	11710	15.88	20240805	24050	-43.58	20231220	10500	29.24	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
49	20240923	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	-30	5	-0.22	2237150	165	3.19	13600	13600	13530	17620	9500	13560	13558.48	0.77	-5	13700	13630	13520	13450	13340	13665	13485	41	4060	500	9220	10	1	8143426	1102	-88.43	2.61	12	0.00	-153.00	5181.00	24050	20231220	-43.74	10500	20231031	28.86	23250	-41.81	20240423	11710	15.54	20240805	24050	-43.74	20231220	10500	28.86	20231031	0.40	N	086820	500	40 억	62801	N	N	0	N	N
50	20240913	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	-200	5	-1.46	49001050	3611	107.34	13540	13730	13520	17840	9620	13730	13569.94	0.73	-449	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1102	-88.43	2.61	12	0.04	-153.00	5181.00	24050	20231220	-43.74	10500	20231031	28.86	23250	-41.81	20240423	11710	15.54	20240805	24050	-43.74	20231220	10500	28.86	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
51	20240913	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	-120	5	-0.87	43530900	3208	95.36	13540	13730	13520	17840	9620	13730	13569.48	0.73	-120	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1108	-88.95	2.63	12	0.04	-153.00	5181.00	24050	20231220	-43.41	10500	20231031	29.62	23250	-41.46	20240423	11710	16.23	20240805	24050	-43.41	20231220	10500	29.62	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
52	20240913	140641	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	-110	5	-0.80	29124160	2145	63.76	13540	13730	13540	17840	9620	13730	13577.70	0.73	-266	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1109	-89.02	2.63	12	0.03	-153.00	5181.00	24050	20231220	-43.37	10500	20231031	29.71	23250	-41.42	20240423	11710	16.31	20240805	24050	-43.37	20231220	10500	29.71	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
53	20240913	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-140	5	-1.02	23740690	1749	51.99	13540	13730	13540	17840	9620	13730	13573.87	0.73	-101	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1107	-88.82	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.49	10500	20231031	29.43	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	10500	29.43	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
54	20240913	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-130	5	-0.95	22490450	1657	49.26	13540	13730	13540	17840	9620	13730	13572.99	0.73	-14	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1108	-88.89	2.62	12	0.02	-153.00	5181.00	24050	20231220	-43.45	10500	20231031	29.52	23250	-41.51	20240423	11710	16.14	20240805	24050	-43.45	20231220	10500	29.52	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
55	20240913	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-100	5	-0.73	21661610	1596	47.44	13540	13730	13540	17840	9620	13730	13572.44	0.73	2	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1110	-89.08	2.63	12	0.02	-153.00	5181.00	24050	20231220	-43.33	10500	20231031	29.81	23250	-41.38	20240423	11710	16.40	20240805	24050	-43.33	20231220	10500	29.81	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
56	20240913	100641	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	-120	5	-0.87	20069730	1479	43.97	13540	13730	13540	17840	9620	13730	13569.80	0.73	90	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1108	-88.95	2.63	12	0.02	-153.00	5181.00	24050	20231220	-43.41	10500	20231031	29.62	23250	-41.46	20240423	11710	16.23	20240805	24050	-43.41	20231220	10500	29.62	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
57	20240913	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	-10	5	-0.07	16117080	1189	35.34	13540	13730	13540	17840	9620	13730	13555.16	0.73	99	13876	13802	13716	13642	13556	13760	13600	41	4110	500	9330	10	1	8143426	1117	-89.67	2.65	12	0.01	-153.00	5181.00	24050	20231220	-42.95	10500	20231031	30.67	23250	-40.99	20240423	11710	17.16	20240805	24050	-42.95	20231220	10500	30.67	20231031	0.40	N	086820	500	40 억	59414	N	N	0	N	N
58	20240912	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	30	2	0.22	46097350	3362	45.17	13750	13790	13630	17810	9590	13700	13711.25	0.74	-537	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1118	-89.74	2.65	12	0.04	-153.00	5181.00	24050	20231220	-42.91	10500	20231031	30.76	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	10500	30.76	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
59	20240912	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	30	2	0.22	36319150	2648	35.58	13750	13790	13660	17810	9590	13700	13715.69	0.74	-541	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1118	-89.74	2.65	12	0.03	-153.00	5181.00	24050	20231220	-42.91	10500	20231031	30.76	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	10500	30.76	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
60	20240912	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	50	2	0.36	30749070	2242	30.12	13750	13790	13660	17810	9590	13700	13715.02	0.74	-447	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1120	-89.87	2.65	12	0.03	-153.00	5181.00	24050	20231220	-42.83	10500	20231031	30.95	23250	-40.86	20240423	11710	17.42	20240805	24050	-42.83	20231220	10500	30.95	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
61	20240912	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	-10	5	-0.07	22382860	1631	21.91	13750	13790	13670	17810	9590	13700	13723.40	0.74	-232	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1115	-89.48	2.64	12	0.02	-153.00	5181.00	24050	20231220	-43.08	10500	20231031	30.38	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	10500	30.38	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
62	20240912	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	30	2	0.22	14662980	1067	14.34	13750	13790	13690	17810	9590	13700	13742.25	0.74	-222	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1118	-89.74	2.65	12	0.01	-153.00	5181.00	24050	20231220	-42.91	10500	20231031	30.76	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	10500	30.76	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
63	20240912	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	10	2	0.07	13373590	973	13.07	13750	13790	13700	17810	9590	13700	13744.70	0.74	-155	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1116	-89.61	2.65	12	0.01	-153.00	5181.00	24050	20231220	-42.99	10500	20231031	30.57	23250	-41.03	20240423	11710	17.08	20240805	24050	-42.99	20231220	10500	30.57	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
64	20240912	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	30	2	0.22	8032000	584	7.85	13750	13790	13700	17810	9590	13700	13753.42	0.74	-152	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1118	-89.74	2.65	12	0.01	-153.00	5181.00	24050	20231220	-42.91	10500	20231031	30.76	23250	-40.95	20240423	11710	17.25	20240805	24050	-42.91	20231220	10500	30.76	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
65	20240912	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	80	2	0.58	165130	12	0.16	13750	13780	13750	17810	9590	13700	13760.83	0.74	-2	14220	13960	13730	13470	13240	13845	13355	41	4110	500	9310	10	1	8143426	1122	-90.07	2.66	12	0.00	-153.00	5181.00	24050	20231220	-42.70	10500	20231031	31.24	23250	-40.73	20240423	11710	17.68	20240805	24050	-42.70	20231220	10500	31.24	20231031	0.40	N	086820	500	40 억	59951	N	N	0	N	N
66	20240911	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	-210	5	-1.51	102270570	7442	95.99	13910	13990	13500	18080	9740	13910	13742.36	0.76	-2313	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1116	-89.54	2.64	12	0.09	-153.00	5181.00	24050	20231220	-43.04	10500	20231031	30.48	23250	-41.08	20240423	11710	16.99	20240805	24050	-43.04	20231220	10500	30.48	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
67	20240911	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	-220	5	-1.58	96776030	7040	90.80	13910	13990	13500	18080	9740	13910	13746.60	0.76	-2287	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1115	-89.48	2.64	12	0.09	-153.00	5181.00	24050	20231220	-43.08	10500	20231031	30.38	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	10500	30.38	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
68	20240911	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	-220	5	-1.58	83127670	6038	77.88	13910	13990	13650	18080	9740	13910	13767.42	0.76	-2195	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1115	-89.48	2.64	12	0.07	-153.00	5181.00	24050	20231220	-43.08	10500	20231031	30.38	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	10500	30.38	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
69	20240911	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-120	5	-0.86	77697880	5641	72.76	13910	13990	13650	18080	9740	13910	13773.78	0.76	-1923	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1123	-90.13	2.66	12	0.07	-153.00	5181.00	24050	20231220	-42.66	10500	20231031	31.33	23250	-40.69	20240423	11710	17.76	20240805	24050	-42.66	20231220	10500	31.33	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
70	20240911	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	-170	5	-1.22	64714170	4693	60.53	13910	13990	13700	18080	9740	13910	13789.51	0.76	-1734	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1119	-89.80	2.65	12	0.06	-153.00	5181.00	24050	20231220	-42.87	10500	20231031	30.86	23250	-40.90	20240423	11710	17.34	20240805	24050	-42.87	20231220	10500	30.86	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
71	20240911	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	-130	5	-0.93	37213810	2689	34.68	13910	13990	13700	18080	9740	13910	13839.27	0.76	-1479	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1122	-90.07	2.66	12	0.03	-153.00	5181.00	24050	20231220	-42.70	10500	20231031	31.24	23250	-40.73	20240423	11710	17.68	20240805	24050	-42.70	20231220	10500	31.24	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
72	20240911	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	-60	5	-0.43	21662310	1562	20.15	13910	13990	13700	18080	9740	13910	13868.32	0.76	-572	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1128	-90.52	2.67	12	0.02	-153.00	5181.00	24050	20231220	-42.41	10500	20231031	31.90	23250	-40.43	20240423	11710	18.27	20240805	24050	-42.41	20231220	10500	31.90	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
73	20240911	090630	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	-70	5	-0.50	3019290	218	2.81	13910	13990	13810	18080	9740	13910	13849.95	0.76	-34	14423	14166	13843	13586	13263	14295	13715	41	4170	500	9450	10	1	8143426	1127	-90.46	2.67	12	0.00	-153.00	5181.00	24050	20231220	-42.45	10500	20231031	31.81	23250	-40.47	20240423	11710	18.19	20240805	24050	-42.45	20231220	10500	31.81	20231031	0.41	N	086820	500	40 억	62264	N	N	0	N	N
74	20240910	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	220	2	1.61	106970420	7744	60.50	13640	14100	13520	17790	9590	13690	13813.33	0.78	-857	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1133	-90.92	2.68	12	0.10	-153.00	5181.00	24050	20231220	-42.16	10500	20231031	32.48	23250	-40.17	20240423	11710	18.79	20240805	24050	-42.16	20231220	10500	32.48	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
75	20240910	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	10	2	0.07	97730090	7078	55.30	13640	14100	13520	17790	9590	13690	13807.59	0.78	-687	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1116	-89.54	2.64	12	0.09	-153.00	5181.00	24050	20231220	-43.04	10500	20231031	30.48	23250	-41.08	20240423	11710	16.99	20240805	24050	-43.04	20231220	10500	30.48	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
76	20240910	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	0	3	0.00	83762410	6054	47.30	13640	14100	13640	17790	9590	13690	13835.88	0.78	-512	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1115	-89.48	2.64	12	0.07	-153.00	5181.00	24050	20231220	-43.08	10500	20231031	30.38	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	10500	30.38	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
77	20240910	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	220	2	1.61	76777970	5546	43.33	13640	14100	13640	17790	9590	13690	13843.85	0.78	-348	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1133	-90.92	2.68	12	0.07	-153.00	5181.00	24050	20231220	-42.16	10500	20231031	32.48	23250	-40.17	20240423	11710	18.79	20240805	24050	-42.16	20231220	10500	32.48	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
78	20240910	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	220	2	1.61	68098100	4922	38.46	13640	14100	13640	17790	9590	13690	13835.45	0.78	173	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1133	-90.92	2.68	12	0.06	-153.00	5181.00	24050	20231220	-42.16	10500	20231031	32.48	23250	-40.17	20240423	11710	18.79	20240805	24050	-42.16	20231220	10500	32.48	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
79	20240910	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	250	2	1.83	64790720	4685	36.60	13640	14100	13640	17790	9590	13690	13829.40	0.78	295	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1135	-91.11	2.69	12	0.06	-153.00	5181.00	24050	20231220	-42.04	10500	20231031	32.76	23250	-40.04	20240423	11710	19.04	20240805	24050	-42.04	20231220	10500	32.76	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
80	20240910	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	60	2	0.44	37036600	2695	21.06	13640	13810	13640	17790	9590	13690	13742.71	0.78	-203	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1120	-89.87	2.65	12	0.03	-153.00	5181.00	24050	20231220	-42.83	10500	20231031	30.95	23250	-40.86	20240423	11710	17.42	20240805	24050	-42.83	20231220	10500	30.95	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
81	20240910	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	100	2	0.73	479170	35	0.27	13640	13790	13640	17790	9590	13690	13690.57	0.78	0	14543	14116	13263	12836	11983	14330	13050	41	4100	500	9300	10	1	8143426	1123	-90.13	2.66	12	0.00	-153.00	5181.00	24050	20231220	-42.66	10500	20231031	31.33	23250	-40.69	20240423	11710	17.76	20240805	24050	-42.66	20231220	10500	31.33	20231031	0.42	N	086820	500	40 억	63121	N	N	0	N	N
82	20240909	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	890	2	6.95	167610250	12789	72.53	13000	13690	12410	16640	8960	12800	13105.81	0.74	2610	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1115	-89.48	2.64	12	0.16	-153.00	5181.00	24050	20231220	-43.08	10500	20231031	30.38	23250	-41.12	20240423	11710	16.91	20240805	24050	-43.08	20231220	10500	30.38	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
83	20240909	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	13640	840	2	6.56	160367140	12256	69.51	13000	13650	12410	16640	8960	12800	13084.79	0.74	2636	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1111	-89.15	2.63	12	0.15	-153.00	5181.00	24050	20231220	-43.28	10500	20231031	29.90	23250	-41.33	20240423	11710	16.48	20240805	24050	-43.28	20231220	10500	29.90	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
84	20240909	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	610	2	4.77	138366560	10623	60.25	13000	13420	12410	16640	8960	12800	13025.19	0.74	2068	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1092	-87.65	2.59	12	0.13	-153.00	5181.00	24050	20231220	-44.24	10500	20231031	27.71	23250	-42.32	20240423	11710	14.52	20240805	24050	-44.24	20231220	10500	27.71	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
85	20240909	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	520	2	4.06	109828110	8483	48.11	13000	13400	12410	16640	8960	12800	12946.85	0.74	593	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1085	-87.06	2.57	12	0.10	-153.00	5181.00	24050	20231220	-44.62	10500	20231031	26.86	23250	-42.71	20240423	11710	13.75	20240805	24050	-44.62	20231220	10500	26.86	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
86	20240909	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	500	2	3.91	98116090	7602	43.11	13000	13400	12410	16640	8960	12800	12906.62	0.74	339	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1083	-86.93	2.57	12	0.09	-153.00	5181.00	24050	20231220	-44.70	10500	20231031	26.67	23250	-42.80	20240423	11710	13.58	20240805	24050	-44.70	20231220	10500	26.67	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
87	20240909	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	250	2	1.95	71592050	5603	31.78	13000	13080	12410	16640	8960	12800	12777.45	0.74	407	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1063	-85.29	2.52	12	0.07	-153.00	5181.00	24050	20231220	-45.74	10500	20231031	24.29	23250	-43.87	20240423	11710	11.44	20240805	24050	-45.74	20231220	10500	24.29	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
88	20240909	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-100	5	-0.78	35977820	2836	16.08	13000	13000	12410	16640	8960	12800	12686.11	0.74	-122	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1034	-83.01	2.45	12	0.03	-153.00	5181.00	24050	20231220	-47.19	10500	20231031	20.95	23250	-45.38	20240423	11710	8.45	20240805	24050	-47.19	20231220	10500	20.95	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
89	20240909	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-150	5	-1.17	7609410	592	3.36	13000	13000	12650	16640	8960	12800	12853.73	0.74	-294	13746	13272	12926	12452	12106	13100	12280	41	3840	500	8700	10	1	8143426	1030	-82.68	2.44	12	0.01	-153.00	5181.00	24050	20231220	-47.40	10500	20231031	20.48	23250	-45.59	20240423	11710	8.03	20240805	24050	-47.40	20231220	10500	20.48	20231031	0.43	N	086820	500	40 억	60514	N	N	0	N	N
90	20240906	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-440	5	-3.32	226593730	17610	201.74	13200	13400	12580	17210	9270	13240	12867.37	0.74	282	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1042	-83.66	2.47	12	0.22	-153.00	5181.00	24050	20231220	-46.78	10500	20231031	21.90	23250	-44.95	20240423	11710	9.31	20240805	24050	-46.78	20231220	10500	21.90	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
91	20240906	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	12680	-560	5	-4.23	170206650	13165	150.82	13200	13400	12680	17210	9270	13240	12928.72	0.74	206	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1033	-82.88	2.45	12	0.16	-153.00	5181.00	24050	20231220	-47.28	10500	20231031	20.76	23250	-45.46	20240423	11710	8.28	20240805	24050	-47.28	20231220	10500	20.76	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
92	20240906	140617	57	100.00	KOSDAQ	제약	N	N	N	N	N	12940	-300	5	-2.27	112322310	8645	99.04	13200	13400	12740	17210	9270	13240	12992.75	0.74	-450	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1054	-84.58	2.50	12	0.11	-153.00	5181.00	24050	20231220	-46.20	10500	20231031	23.24	23250	-44.34	20240423	11710	10.50	20240805	24050	-46.20	20231220	10500	23.24	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
93	20240906	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	12950	-290	5	-2.19	90350980	6942	79.53	13200	13400	12740	17210	9270	13240	13015.12	0.74	-382	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1055	-84.64	2.50	12	0.09	-153.00	5181.00	24050	20231220	-46.15	10500	20231031	23.33	23250	-44.30	20240423	11710	10.59	20240805	24050	-46.15	20231220	10500	23.33	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
94	20240906	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	13020	-220	5	-1.66	64221240	4915	56.31	13200	13400	12940	17210	9270	13240	13066.38	0.74	-1135	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1060	-85.10	2.51	12	0.06	-153.00	5181.00	24050	20231220	-45.86	10500	20231031	24.00	23250	-44.00	20240423	11710	11.19	20240805	24050	-45.86	20231220	10500	24.00	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
95	20240906	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	-230	5	-1.74	60282950	4613	52.85	13200	13400	12940	17210	9270	13240	13068.06	0.74	-1116	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1059	-85.03	2.51	12	0.06	-153.00	5181.00	24050	20231220	-45.90	10500	20231031	23.90	23250	-44.04	20240423	11710	11.10	20240805	24050	-45.90	20231220	10500	23.90	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
96	20240906	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-40	5	-0.30	21721250	1656	18.97	13200	13400	13040	17210	9270	13240	13116.70	0.74	-807	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1075	-86.27	2.55	12	0.02	-153.00	5181.00	24050	20231220	-45.11	10500	20231031	25.71	23250	-43.23	20240423	11710	12.72	20240805	24050	-45.11	20231220	10500	25.71	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
97	20240906	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	-30	5	-0.23	172670	13	0.15	13200	13400	13200	17210	9270	13240	13282.31	0.74	-1	13773	13506	13293	13026	12813	13400	12920	41	3970	500	9000	10	1	8143426	1076	-86.34	2.55	12	0.00	-153.00	5181.00	24050	20231220	-45.07	10500	20231031	25.81	23250	-43.18	20240423	11710	12.81	20240805	24050	-45.07	20231220	10500	25.81	20231031	0.43	N	086820	500	40 억	60228	N	N	0	N	N
98	20240905	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	-100	5	-0.75	116228860	8718	83.08	13420	13560	13080	17340	9340	13340	13332.06	0.76	-1666	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1078	-86.54	2.56	12	0.11	-153.00	5181.00	24050	20231220	-44.95	10500	20231031	26.10	23250	-43.05	20240423	11710	13.07	20240805	24050	-44.95	20231220	10500	26.10	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
99	20240905	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-140	5	-1.05	102116710	7648	72.88	13420	13560	13080	17340	9340	13340	13352.08	0.76	-1861	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1075	-86.27	2.55	12	0.09	-153.00	5181.00	24050	20231220	-45.11	10500	20231031	25.71	23250	-43.23	20240423	11710	12.72	20240805	24050	-45.11	20231220	10500	25.71	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
100	20240905	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-240	5	-1.80	95727450	7161	68.24	13420	13560	13100	17340	9340	13340	13367.89	0.76	-1779	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1067	-85.62	2.53	12	0.09	-153.00	5181.00	24050	20231220	-45.53	10500	20231031	24.76	23250	-43.66	20240423	11710	11.87	20240805	24050	-45.53	20231220	10500	24.76	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
101	20240905	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-160	5	-1.20	87849470	6562	62.53	13420	13560	13110	17340	9340	13340	13387.61	0.76	-1720	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1073	-86.14	2.54	12	0.08	-153.00	5181.00	24050	20231220	-45.20	10500	20231031	25.52	23250	-43.31	20240423	11710	12.55	20240805	24050	-45.20	20231220	10500	25.52	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
102	20240905	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	20	2	0.15	54166130	4028	38.38	13420	13560	13360	17340	9340	13340	13447.40	0.76	295	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1088	-87.32	2.58	12	0.05	-153.00	5181.00	24050	20231220	-44.45	10500	20231031	27.24	23250	-42.54	20240423	11710	14.09	20240805	24050	-44.45	20231220	10500	27.24	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
103	20240905	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	140	2	1.05	37202100	2761	26.31	13420	13560	13360	17340	9340	13340	13474.14	0.76	432	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1098	-88.10	2.60	12	0.03	-153.00	5181.00	24050	20231220	-43.95	10500	20231031	28.38	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
104	20240905	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	40	2	0.30	26839750	1992	18.98	13420	13560	13360	17340	9340	13340	13473.77	0.76	303	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1090	-87.45	2.58	12	0.02	-153.00	5181.00	24050	20231220	-44.37	10500	20231031	27.43	23250	-42.45	20240423	11710	14.26	20240805	24050	-44.37	20231220	10500	27.43	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
105	20240905	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	220	2	1.65	3464040	256	2.44	13420	13560	13420	17340	9340	13340	13531.41	0.76	39	13946	13642	13486	13182	13026	13565	13105	41	4000	500	9070	10	1	8143426	1104	-88.63	2.62	12	0.00	-153.00	5181.00	24050	20231220	-43.62	10500	20231031	29.14	23250	-41.68	20240423	11710	15.80	20240805	24050	-43.62	20231220	10500	29.14	20231031	0.44	N	086820	500	40 억	61892	N	N	0	N	N
106	20240904	160558	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-680	5	-4.85	141309670	10461	107.23	13790	13790	13330	18220	9820	14020	13508.24	0.78	-1675	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1086	-87.19	2.57	12	0.13	-153.00	5181.00	24050	20231220	-44.53	10500	20231031	27.05	23250	-42.62	20240423	11710	13.92	20240805	24050	-44.53	20231220	10500	27.05	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
107	20240904	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	-540	5	-3.85	129907280	9610	98.50	13790	13790	13400	18220	9820	14020	13517.93	0.78	-1653	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1098	-88.10	2.60	12	0.12	-153.00	5181.00	24050	20231220	-43.95	10500	20231031	28.38	23250	-42.02	20240423	11710	15.12	20240805	24050	-43.95	20231220	10500	28.38	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
108	20240904	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	-520	5	-3.71	113412600	8383	85.93	13790	13790	13400	18220	9820	14020	13528.88	0.78	-1633	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1099	-88.24	2.61	12	0.10	-153.00	5181.00	24050	20231220	-43.87	10500	20231031	28.57	23250	-41.94	20240423	11710	15.29	20240805	24050	-43.87	20231220	10500	28.57	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
109	20240904	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-500	5	-3.57	88929580	6570	67.34	13790	13790	13400	18220	9820	14020	13535.70	0.78	-631	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1101	-88.37	2.61	12	0.08	-153.00	5181.00	24050	20231220	-43.78	10500	20231031	28.76	23250	-41.85	20240423	11710	15.46	20240805	24050	-43.78	20231220	10500	28.76	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
110	20240904	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-430	5	-3.07	63880020	4721	48.39	13790	13790	13400	18220	9820	14020	13531.04	0.78	-24	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1107	-88.82	2.62	12	0.06	-153.00	5181.00	24050	20231220	-43.49	10500	20231031	29.43	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	10500	29.43	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
111	20240904	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	13610	-410	5	-2.92	58865110	4352	44.61	13790	13790	13400	18220	9820	14020	13525.99	0.78	155	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1108	-88.95	2.63	12	0.05	-153.00	5181.00	24050	20231220	-43.41	10500	20231031	29.62	23250	-41.46	20240423	11710	16.23	20240805	24050	-43.41	20231220	10500	29.62	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
112	20240904	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	-430	5	-3.07	45378740	3359	34.43	13790	13790	13400	18220	9820	14020	13509.60	0.78	250	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1107	-88.82	2.62	12	0.04	-153.00	5181.00	24050	20231220	-43.49	10500	20231031	29.43	23250	-41.55	20240423	11710	16.05	20240805	24050	-43.49	20231220	10500	29.43	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
113	20240904	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	-610	5	-4.35	21944580	1632	16.73	13790	13790	13400	18220	9820	14020	13446.43	0.78	369	14326	14172	14006	13852	13686	14090	13770	41	4200	500	9530	10	1	8143426	1092	-87.65	2.59	12	0.02	-153.00	5181.00	24050	20231220	-44.24	10500	20231031	27.71	23250	-42.32	20240423	11710	14.52	20240805	24050	-44.24	20231220	10500	27.71	20231031	0.44	N	086820	500	40 억	63555	N	N	0	N	N
114	20240903	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	0	3	0.00	135623770	9710	44.75	14030	14160	13840	18220	9820	14020	13967.43	0.78	372	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1142	-91.63	2.71	12	0.12	-153.00	5181.00	24050	20231220	-41.70	10500	20231031	33.52	23250	-39.70	20240423	11710	19.73	20240805	24050	-41.70	20231220	10500	33.52	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
115	20240903	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-120	5	-0.86	132626000	9495	43.76	14030	14160	13840	18220	9820	14020	13967.98	0.78	386	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1132	-90.85	2.68	12	0.12	-153.00	5181.00	24050	20231220	-42.20	10500	20231031	32.38	23250	-40.22	20240423	11710	18.70	20240805	24050	-42.20	20231220	10500	32.38	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
116	20240903	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-40	5	-0.29	121590580	8705	40.12	14030	14160	13840	18220	9820	14020	13967.90	0.78	393	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1138	-91.37	2.70	12	0.11	-153.00	5181.00	24050	20231220	-41.87	10500	20231031	33.14	23250	-39.87	20240423	11710	19.39	20240805	24050	-41.87	20231220	10500	33.14	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
117	20240903	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-80	5	-0.57	114647290	8207	37.82	14030	14160	13840	18220	9820	14020	13969.45	0.78	546	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1135	-91.11	2.69	12	0.10	-153.00	5181.00	24050	20231220	-42.04	10500	20231031	32.76	23250	-40.04	20240423	11710	19.04	20240805	24050	-42.04	20231220	10500	32.76	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
118	20240903	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	60	2	0.43	90404600	6468	29.81	14030	14160	13840	18220	9820	14020	13977.21	0.78	553	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1147	-92.03	2.72	12	0.08	-153.00	5181.00	24050	20231220	-41.46	10500	20231031	34.10	23250	-39.44	20240423	11710	20.24	20240805	24050	-41.46	20231220	10500	34.10	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
119	20240903	110551	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	10	2	0.07	84709180	6063	27.94	14030	14160	13840	18220	9820	14020	13971.50	0.78	604	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1143	-91.70	2.71	12	0.07	-153.00	5181.00	24050	20231220	-41.66	10500	20231031	33.62	23250	-39.66	20240423	11710	19.81	20240805	24050	-41.66	20231220	10500	33.62	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
120	20240903	100551	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-10	5	-0.07	55050140	3944	18.18	14030	14160	13840	18220	9820	14020	13957.95	0.78	410	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1141	-91.57	2.70	12	0.05	-153.00	5181.00	24050	20231220	-41.75	10500	20231031	33.43	23250	-39.74	20240423	11710	19.64	20240805	24050	-41.75	20231220	10500	33.43	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
121	20240903	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	80	2	0.57	168560	12	0.06	14030	14160	14030	18220	9820	14020	14046.67	0.78	-4	15373	14696	14293	13616	13213	14495	13415	41	4200	500	9530	10	1	8143426	1148	-92.16	2.72	12	0.00	-153.00	5181.00	24050	20231220	-41.37	10500	20231031	34.29	23250	-39.35	20240423	11710	20.41	20240805	24050	-41.37	20231220	10500	34.29	20231031	0.44	N	086820	500	40 억	63113	N	N	0	N	N
122	20240902	160547	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-950	5	-6.35	307752510	21690	283.83	14970	14970	13890	19460	10480	14970	14188.94	0.86	-6563	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1142	-91.63	2.71	12	0.27	-153.00	5181.00	24050	20231220	-41.70	10500	20231031	33.52	23250	-39.70	20240423	11710	19.73	20240805	24050	-41.70	20231220	10500	33.52	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
123	20240902	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-980	5	-6.55	301541530	21246	278.02	14970	14970	13890	19460	10480	14970	14192.86	0.86	-6407	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1139	-91.44	2.70	12	0.26	-153.00	5181.00	24050	20231220	-41.83	10500	20231031	33.24	23250	-39.83	20240423	11710	19.47	20240805	24050	-41.83	20231220	10500	33.24	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
124	20240902	140555	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-1030	5	-6.88	270214270	19003	248.67	14970	14970	13890	19460	10480	14970	14219.56	0.86	-6269	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1135	-91.11	2.69	12	0.23	-153.00	5181.00	24050	20231220	-42.04	10500	20231031	32.76	23250	-40.04	20240423	11710	19.04	20240805	24050	-42.04	20231220	10500	32.76	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
125	20240902	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	-920	5	-6.15	189211710	13211	172.87	14970	14970	13990	19460	10480	14970	14322.29	0.86	-5223	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1144	-91.83	2.71	12	0.16	-153.00	5181.00	24050	20231220	-41.58	10500	20231031	33.81	23250	-39.57	20240423	11710	19.98	20240805	24050	-41.58	20231220	10500	33.81	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
126	20240902	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-880	5	-5.88	150337080	10454	136.80	14970	14970	13990	19460	10480	14970	14380.82	0.86	-4898	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1147	-92.09	2.72	12	0.13	-153.00	5181.00	24050	20231220	-41.41	10500	20231031	34.19	23250	-39.40	20240423	11710	20.32	20240805	24050	-41.41	20231220	10500	34.19	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
127	20240902	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	-740	5	-4.94	112770870	7793	101.98	14970	14970	14180	19460	10480	14970	14470.79	0.86	-3760	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1159	-93.01	2.75	12	0.10	-153.00	5181.00	24050	20231220	-40.83	10500	20231031	35.52	23250	-38.80	20240423	11710	21.52	20240805	24050	-40.83	20231220	10500	35.52	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
128	20240902	100549	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-680	5	-4.54	83269010	5726	74.93	14970	14970	14290	19460	10480	14970	14542.27	0.86	-2623	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1164	-93.40	2.76	12	0.07	-153.00	5181.00	24050	20231220	-40.58	10500	20231031	36.10	23250	-38.54	20240423	11710	22.03	20240805	24050	-40.58	20231220	10500	36.10	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N
129	20240902	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-300	5	-2.00	21168460	1433	18.75	14970	14970	14640	19460	10480	14970	14772.13	0.86	-1018	15496	15232	15016	14752	14536	15125	14645	41	4490	500	10170	10	1	8143426	1195	-95.88	2.83	12	0.02	-153.00	5181.00	24050	20231220	-39.00	10500	20231031	39.71	23250	-36.90	20240423	11710	25.28	20240805	24050	-39.00	20231220	10500	39.71	20231031	0.46	N	086820	500	40 억	69631	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History