KissMeData/166480/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

57 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	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-100	5	-0.83	2154410530	182108	82.64	12080	12170	11590	15700	8460	12080	11830.36	0.87	-306	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3938	-22.27	6.60	12	0.55	-538.00	1815.00	14600	20240617	-17.95	5250	20231026	128.19	14600	-17.95	20240617	6490	84.59	20240124	14600	-17.95	20240617	5250	128.19	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
3	20240930	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	11980	-100	5	-0.83	1923397460	162751	73.86	12080	12170	11590	15700	8460	12080	11818.04	0.87	-12671	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3938	-22.27	6.60	12	0.50	-538.00	1815.00	14600	20240617	-17.95	5250	20231026	128.19	14600	-17.95	20240617	6490	84.59	20240124	14600	-17.95	20240617	5250	128.19	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
4	20240930	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	0	3	0.00	1770432270	150025	68.08	12080	12160	11590	15700	8460	12080	11800.91	0.87	-16324	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3971	-22.45	6.66	12	0.46	-538.00	1815.00	14600	20240617	-17.26	5250	20231026	130.10	14600	-17.26	20240617	6490	86.13	20240124	14600	-17.26	20240617	5250	130.10	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
5	20240930	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	12000	-80	5	-0.66	1606893180	136397	61.90	12080	12160	11590	15700	8460	12080	11781.00	0.87	-14980	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3944	-22.30	6.61	12	0.41	-538.00	1815.00	14600	20240617	-17.81	5250	20231026	128.57	14600	-17.81	20240617	6490	84.90	20240124	14600	-17.81	20240617	5250	128.57	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
6	20240930	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	-310	5	-2.57	1438415110	122176	55.44	12080	12160	11590	15700	8460	12080	11773.30	0.87	-21736	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3869	-21.88	6.48	12	0.37	-538.00	1815.00	14600	20240617	-19.38	5250	20231026	124.19	14600	-19.38	20240617	6490	81.36	20240124	14600	-19.38	20240617	5250	124.19	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
7	20240930	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-490	5	-4.06	1242931110	105461	47.86	12080	12160	11590	15700	8460	12080	11785.69	0.87	-18561	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3810	-21.54	6.39	12	0.32	-538.00	1815.00	14600	20240617	-20.62	5250	20231026	120.76	14600	-20.62	20240617	6490	78.58	20240124	14600	-20.62	20240617	5250	120.76	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
8	20240930	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	-350	5	-2.90	882565920	74585	33.85	12080	12160	11670	15700	8460	12080	11833.02	0.87	-8921	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3856	-21.80	6.46	12	0.23	-538.00	1815.00	14600	20240617	-19.66	5250	20231026	123.43	14600	-19.66	20240617	6490	80.74	20240124	14600	-19.66	20240617	5250	123.43	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
9	20240930	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	-90	5	-0.75	136964050	11366	5.16	12080	12160	11990	15700	8460	12080	12050.33	0.87	-4360	13093	12586	12283	11776	11473	12435	11625	164	3620	500	8450	10	1	32870376	3941	-22.29	6.61	12	0.03	-538.00	1815.00	14600	20240617	-17.88	5250	20231026	128.38	14600	-17.88	20240617	6490	84.75	20240124	14600	-17.88	20240617	5250	128.38	20231026	0.75	N	166480	500	164 억	287228	N	N	0	N	N
10	20240927	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-570	5	-4.51	2675563230	220109	89.34	12650	12790	11980	16440	8860	12650	12155.63	0.90	-13278	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	3971	-22.45	6.66	12	0.67	-538.00	1815.00	14600	20240617	-17.26	5250	20231026	130.10	14600	-17.26	20240617	6490	86.13	20240124	14600	-17.26	20240617	5250	130.10	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
11	20240927	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-600	5	-4.74	2369210600	194621	79.00	12650	12790	12030	16440	8860	12650	12173.46	0.90	-11074	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	3961	-22.40	6.64	12	0.59	-538.00	1815.00	14600	20240617	-17.47	5250	20231026	129.52	14600	-17.47	20240617	6490	85.67	20240124	14600	-17.47	20240617	5250	129.52	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
12	20240927	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-580	5	-4.58	2005972550	164523	66.78	12650	12790	12030	16440	8860	12650	12192.66	0.90	-13173	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	3967	-22.43	6.65	12	0.50	-538.00	1815.00	14600	20240617	-17.33	5250	20231026	129.90	14600	-17.33	20240617	6490	85.98	20240124	14600	-17.33	20240617	5250	129.90	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
13	20240927	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12110	-540	5	-4.27	1619536470	132529	53.79	12650	12790	12030	16440	8860	12650	12220.24	0.90	-8957	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	3981	-22.51	6.67	12	0.40	-538.00	1815.00	14600	20240617	-17.05	5250	20231026	130.67	14600	-17.05	20240617	6490	86.59	20240124	14600	-17.05	20240617	5250	130.67	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
14	20240927	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-500	5	-3.95	1438789710	117626	47.75	12650	12790	12030	16440	8860	12650	12231.90	0.90	-4970	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	3994	-22.58	6.69	12	0.36	-538.00	1815.00	14600	20240617	-16.78	5250	20231026	131.43	14600	-16.78	20240617	6490	87.21	20240124	14600	-16.78	20240617	5250	131.43	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
15	20240927	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-570	5	-4.51	1161967520	94886	38.52	12650	12790	12030	16440	8860	12650	12245.93	0.90	-9788	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	3971	-22.45	6.66	12	0.29	-538.00	1815.00	14600	20240617	-17.26	5250	20231026	130.10	14600	-17.26	20240617	6490	86.13	20240124	14600	-17.26	20240617	5250	130.10	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
16	20240927	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-480	5	-3.79	918217330	74787	30.36	12650	12790	12030	16440	8860	12650	12277.77	0.90	-8942	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	4000	-22.62	6.71	12	0.23	-538.00	1815.00	14600	20240617	-16.64	5250	20231026	131.81	14600	-16.64	20240617	6490	87.52	20240124	14600	-16.64	20240617	5250	131.81	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
17	20240927	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	-180	5	-1.42	150389430	11989	4.87	12650	12790	12350	16440	8860	12650	12543.95	0.90	-5155	13616	13132	12786	12302	11956	13065	12235	164	3790	500	8850	10	1	32870376	4099	-23.18	6.87	12	0.04	-538.00	1815.00	14600	20240617	-14.59	5250	20231026	137.52	14600	-14.59	20240617	6490	92.14	20240124	14600	-14.59	20240617	5250	137.52	20231026	0.75	N	166480	500	164 억	294228	N	N	0	N	N
18	20240926	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	0	3	0.00	3139950060	245793	144.41	12650	13270	12440	16440	8860	12650	12774.93	1.04	-46924	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4158	-23.51	6.97	12	0.75	-538.00	1815.00	14600	20240617	-13.36	5250	20231026	140.95	14600	-13.36	20240617	6490	94.92	20240124	14600	-13.36	20240617	5250	140.95	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
19	20240926	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	-110	5	-0.87	3039574880	237825	139.73	12650	13270	12440	16440	8860	12650	12780.72	1.04	-45141	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4122	-23.31	6.91	12	0.72	-538.00	1815.00	14600	20240617	-14.11	5250	20231026	138.86	14600	-14.11	20240617	6490	93.22	20240124	14600	-14.11	20240617	5250	138.86	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
20	20240926	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	20	2	0.16	2527911450	197038	115.77	12650	13270	12440	16440	8860	12650	12829.56	1.04	-31709	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4165	-23.55	6.98	12	0.60	-538.00	1815.00	14600	20240617	-13.22	5250	20231026	141.33	14600	-13.22	20240617	6490	95.22	20240124	14600	-13.22	20240617	5250	141.33	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
21	20240926	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	190	2	1.50	1886190130	146439	86.04	12650	13270	12440	16440	8860	12650	12880.38	1.04	-12805	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4221	-23.87	7.07	12	0.45	-538.00	1815.00	14600	20240617	-12.05	5250	20231026	144.57	14600	-12.05	20240617	6490	97.84	20240124	14600	-12.05	20240617	5250	144.57	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
22	20240926	120917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12760	110	2	0.87	1728000170	134073	78.77	12650	13270	12440	16440	8860	12650	12888.50	1.04	-6973	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4194	-23.72	7.03	12	0.41	-538.00	1815.00	14600	20240617	-12.60	5250	20231026	143.05	14600	-12.60	20240617	6490	96.61	20240124	14600	-12.60	20240617	5250	143.05	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
23	20240926	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	190	2	1.50	1521723500	117967	69.31	12650	13270	12440	16440	8860	12650	12899.57	1.04	974	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4221	-23.87	7.07	12	0.36	-538.00	1815.00	14600	20240617	-12.05	5250	20231026	144.57	14600	-12.05	20240617	6490	97.84	20240124	14600	-12.05	20240617	5250	144.57	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
24	20240926	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	220	2	1.74	588657760	46436	27.28	12650	12900	12440	16440	8860	12650	12676.75	1.04	5531	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4230	-23.92	7.09	12	0.14	-538.00	1815.00	14600	20240617	-11.85	5250	20231026	145.14	14600	-11.85	20240617	6490	98.31	20240124	14600	-11.85	20240617	5250	145.14	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
25	20240926	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	100	2	0.79	111571410	8751	5.14	12650	12820	12610	16440	8860	12650	12749.56	1.04	-615	13236	12942	12796	12502	12356	12870	12430	164	3790	500	8850	10	1	32870376	4191	-23.70	7.02	12	0.03	-538.00	1815.00	14600	20240617	-12.67	5250	20231026	142.86	14600	-12.67	20240617	6490	96.46	20240124	14600	-12.67	20240617	5250	142.86	20231026	0.70	N	166480	500	164 억	340394	N	N	75	N	N
26	20240925	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	-240	5	-1.86	2181686430	169228	26.81	13090	13090	12650	16750	9030	12890	12893.66	1.28	-31432	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4158	-23.51	6.97	12	0.51	-538.00	1815.00	14600	20240617	-13.36	5250	20231026	140.95	14600	-13.36	20240617	6490	94.92	20240124	14600	-13.36	20240617	5250	140.95	20231026	0.69	N	166480	500	164 억	422371	N	N	75	N	N
27	20240925	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	12830	-60	5	-0.47	2041636790	158188	25.06	13090	13090	12680	16750	9030	12890	12906.39	1.28	-32915	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4217	-23.85	7.07	12	0.48	-538.00	1815.00	14600	20240617	-12.12	5250	20231026	144.38	14600	-12.12	20240617	6490	97.69	20240124	14600	-12.12	20240617	5250	144.38	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
28	20240925	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	0	3	0.00	1774608760	137406	21.77	13090	13090	12680	16750	9030	12890	12915.07	1.28	-27977	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4237	-23.96	7.10	12	0.42	-538.00	1815.00	14600	20240617	-11.71	5250	20231026	145.52	14600	-11.71	20240617	6490	98.61	20240124	14600	-11.71	20240617	5250	145.52	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
29	20240925	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-30	5	-0.23	1675565100	129715	20.55	13090	13090	12680	16750	9030	12890	12917.28	1.28	-25675	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4227	-23.90	7.09	12	0.39	-538.00	1815.00	14600	20240617	-11.92	5250	20231026	144.95	14600	-11.92	20240617	6490	98.15	20240124	14600	-11.92	20240617	5250	144.95	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
30	20240925	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	12910	20	2	0.16	1587178310	122856	19.46	13090	13090	12680	16750	9030	12890	12919.01	1.28	-22250	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4244	-24.00	7.11	12	0.37	-538.00	1815.00	14600	20240617	-11.58	5250	20231026	145.90	14600	-11.58	20240617	6490	98.92	20240124	14600	-11.58	20240617	5250	145.90	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
31	20240925	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-80	5	-0.62	1469513200	113729	18.01	13090	13090	12680	16750	9030	12890	12921.18	1.28	-17942	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4211	-23.81	7.06	12	0.35	-538.00	1815.00	14600	20240617	-12.26	5250	20231026	144.00	14600	-12.26	20240617	6490	97.38	20240124	14600	-12.26	20240617	5250	144.00	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
32	20240925	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-80	5	-0.62	1176817060	90862	14.39	13090	13090	12760	16750	9030	12890	12951.70	1.28	-10280	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4211	-23.81	7.06	12	0.28	-538.00	1815.00	14600	20240617	-12.26	5250	20231026	144.00	14600	-12.26	20240617	6490	97.38	20240124	14600	-12.26	20240617	5250	144.00	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
33	20240925	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	100	2	0.78	287084840	22118	3.50	13090	13090	12790	16750	9030	12890	12979.69	1.28	-2563	14576	13732	12816	11972	11056	14155	12395	164	3860	500	9020	10	1	32870376	4270	-24.14	7.16	12	0.07	-538.00	1815.00	14600	20240617	-11.03	5250	20231026	147.43	14600	-11.03	20240617	6490	100.15	20240124	14600	-11.03	20240617	5250	147.43	20231026	0.69	N	166480	500	164 억	422371	N	N	1050	N	N
34	20240924	160904	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	990	2	8.32	8186321240	629861	432.16	11900	13660	11900	15470	8330	11900	12997.05	0.87	141372	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4237	-23.96	7.10	12	1.92	-538.00	1815.00	14600	20240617	-11.71	5250	20231026	145.52	14600	-11.71	20240617	6490	98.61	20240124	14600	-11.71	20240617	5250	145.52	20231026	0.69	N	166480	500	164 억	286533	N	N	1050	N	N
35	20240924	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	12840	940	2	7.90	8076528500	621307	426.29	11900	13660	11900	15470	8330	11900	12999.26	0.87	140776	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4221	-23.87	7.07	12	1.89	-538.00	1815.00	14600	20240617	-12.05	5250	20231026	144.57	14600	-12.05	20240617	6490	97.84	20240124	14600	-12.05	20240617	5250	144.57	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
36	20240924	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	870	2	7.31	7744883680	595361	408.49	11900	13660	11900	15470	8330	11900	13008.72	0.87	137393	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4198	-23.74	7.04	12	1.81	-538.00	1815.00	14600	20240617	-12.53	5250	20231026	143.24	14600	-12.53	20240617	6490	96.76	20240124	14600	-12.53	20240617	5250	143.24	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
37	20240924	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	1070	2	8.99	7388859130	567791	389.57	11900	13660	11900	15470	8330	11900	13013.34	0.87	133287	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4263	-24.11	7.15	12	1.73	-538.00	1815.00	14600	20240617	-11.16	5250	20231026	147.05	14600	-11.16	20240617	6490	99.85	20240124	14600	-11.16	20240617	5250	147.05	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
38	20240924	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	1170	2	9.83	6092334290	468166	321.22	11900	13660	11900	15470	8330	11900	13013.19	0.87	102953	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4296	-24.29	7.20	12	1.42	-538.00	1815.00	14600	20240617	-10.48	5250	20231026	148.95	14600	-10.48	20240617	6490	101.39	20240124	14600	-10.48	20240617	5250	148.95	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
39	20240924	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	1240	2	10.42	4979606610	383710	263.27	11900	13660	11900	15470	8330	11900	12977.53	0.87	68258	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4319	-24.42	7.24	12	1.17	-538.00	1815.00	14600	20240617	-10.00	5250	20231026	150.29	14600	-10.00	20240617	6490	102.47	20240124	14600	-10.00	20240617	5250	150.29	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
40	20240924	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	920	2	7.73	1539707530	122973	84.37	11900	12970	11900	15470	8330	11900	12520.70	0.87	19741	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	4214	-23.83	7.06	12	0.37	-538.00	1815.00	14600	20240617	-12.19	5250	20231026	144.19	14600	-12.19	20240617	6490	97.53	20240124	14600	-12.19	20240617	5250	144.19	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
41	20240924	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	20	2	0.17	27805670	2329	1.60	11900	12000	11900	15470	8330	11900	11938.89	0.87	322	12353	12126	11993	11766	11633	12060	11700	164	3570	500	8330	10	1	32870376	3918	-22.16	6.57	12	0.01	-538.00	1815.00	14600	20240617	-18.36	5250	20231026	127.05	14600	-18.36	20240617	6490	83.67	20240124	14600	-18.36	20240617	5250	127.05	20231026	0.69	N	166480	500	164 억	286533	N	N	610	N	N
42	20240923	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-210	5	-1.73	1739193000	145302	89.27	11990	12220	11860	15740	8480	12110	11969.41	0.85	6503	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3912	-22.12	6.56	12	0.44	-538.00	1815.00	14600	20240617	-18.49	5250	20231026	126.67	14600	-18.49	20240617	6490	83.36	20240124	14600	-18.49	20240617	5250	126.67	20231026	0.68	N	166480	500	164 억	278699	N	N	610	N	N
43	20240923	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	11940	-170	5	-1.40	1527017020	127497	78.33	11990	12220	11860	15740	8480	12110	11976.72	0.85	5022	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3925	-22.19	6.58	12	0.39	-538.00	1815.00	14600	20240617	-18.22	5250	20231026	127.43	14600	-18.22	20240617	6490	83.98	20240124	14600	-18.22	20240617	5250	127.43	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
44	20240923	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	-90	5	-0.74	1234537970	102978	63.27	11990	12220	11860	15740	8480	12110	11988.17	0.85	899	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3951	-22.34	6.62	12	0.31	-538.00	1815.00	14600	20240617	-17.67	5250	20231026	128.95	14600	-17.67	20240617	6490	85.21	20240124	14600	-17.67	20240617	5250	128.95	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
45	20240923	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	12050	-60	5	-0.50	820026380	68308	41.97	11990	12220	11860	15740	8480	12110	12004.59	0.85	-3828	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3961	-22.40	6.64	12	0.21	-538.00	1815.00	14600	20240617	-17.47	5250	20231026	129.52	14600	-17.47	20240617	6490	85.67	20240124	14600	-17.47	20240617	5250	129.52	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
46	20240923	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	11970	-140	5	-1.16	719210600	59898	36.80	11990	12220	11860	15740	8480	12110	12006.98	0.85	-5049	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3935	-22.25	6.60	12	0.18	-538.00	1815.00	14600	20240617	-18.01	5250	20231026	128.00	14600	-18.01	20240617	6490	84.44	20240124	14600	-18.01	20240617	5250	128.00	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
47	20240923	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	12040	-70	5	-0.58	632417830	52656	32.35	11990	12220	11860	15740	8480	12110	12010.06	0.85	-6878	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3958	-22.38	6.63	12	0.16	-538.00	1815.00	14600	20240617	-17.53	5250	20231026	129.33	14600	-17.53	20240617	6490	85.52	20240124	14600	-17.53	20240617	5250	129.33	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
48	20240923	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	-200	5	-1.65	439732310	36611	22.49	11990	12220	11860	15740	8480	12110	12010.49	0.85	-5644	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3915	-22.14	6.56	12	0.11	-538.00	1815.00	14600	20240617	-18.42	5250	20231026	126.86	14600	-18.42	20240617	6490	83.51	20240124	14600	-18.42	20240617	5250	126.86	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
49	20240923	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	12100	-10	5	-0.08	87407360	7248	4.45	11990	12180	11990	15740	8480	12110	12058.35	0.85	332	12630	12370	12090	11830	11550	12500	11960	164	3630	500	8470	10	1	32870376	3977	-22.49	6.67	12	0.02	-538.00	1815.00	14600	20240617	-17.12	5250	20231026	130.48	14600	-17.12	20240617	6490	86.44	20240124	14600	-17.12	20240617	5250	130.48	20231026	0.68	N	166480	500	164 억	278699	N	N	1001	N	N
50	20240913	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	10950	-80	5	-0.73	794063440	72917	55.03	10920	11100	10740	14330	7730	11030	10889.96	0.64	5694	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3599	-20.35	6.03	12	0.22	-538.00	1815.00	14600	20240617	-25.00	5250	20231026	108.57	14600	-25.00	20240617	6490	68.72	20240124	14600	-25.00	20240617	5250	108.57	20231026	0.66	N	166480	500	164 억	209916	N	N	666	N	N
51	20240913	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	11030	0	3	0.00	753112840	69191	52.22	10920	11100	10740	14330	7730	11030	10884.55	0.64	5727	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3626	-20.50	6.08	12	0.21	-538.00	1815.00	14600	20240617	-24.45	5250	20231026	110.10	14600	-24.45	20240617	6490	69.95	20240124	14600	-24.45	20240617	5250	110.10	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
52	20240913	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	10920	-110	5	-1.00	668579620	61485	46.40	10920	11100	10740	14330	7730	11030	10873.87	0.64	3499	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3589	-20.30	6.02	12	0.19	-538.00	1815.00	14600	20240617	-25.21	5250	20231026	108.00	14600	-25.21	20240617	6490	68.26	20240124	14600	-25.21	20240617	5250	108.00	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
53	20240913	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	10840	-190	5	-1.72	582749460	53630	40.47	10920	11100	10740	14330	7730	11030	10866.11	0.64	2222	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3563	-20.15	5.97	12	0.16	-538.00	1815.00	14600	20240617	-25.75	5250	20231026	106.48	14600	-25.75	20240617	6490	67.03	20240124	14600	-25.75	20240617	5250	106.48	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
54	20240913	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	10890	-140	5	-1.27	379376480	34813	26.27	10920	11100	10740	14330	7730	11030	10897.55	0.64	-11200	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3580	-20.24	6.00	12	0.11	-538.00	1815.00	14600	20240617	-25.41	5250	20231026	107.43	14600	-25.41	20240617	6490	67.80	20240124	14600	-25.41	20240617	5250	107.43	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
55	20240913	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	-220	5	-1.99	330260660	30266	22.84	10920	11100	10750	14330	7730	11030	10911.94	0.64	-8353	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3553	-20.09	5.96	12	0.09	-538.00	1815.00	14600	20240617	-25.96	5250	20231026	105.90	14600	-25.96	20240617	6490	66.56	20240124	14600	-25.96	20240617	5250	105.90	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
56	20240913	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	10920	-110	5	-1.00	246219440	22500	16.98	10920	11100	10860	14330	7730	11030	10943.09	0.64	-5687	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3589	-20.30	6.02	12	0.07	-538.00	1815.00	14600	20240617	-25.21	5250	20231026	108.00	14600	-25.21	20240617	6490	68.26	20240124	14600	-25.21	20240617	5250	108.00	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
57	20240913	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	11050	20	2	0.18	73193460	6685	5.05	10920	11100	10920	14330	7730	11030	10948.91	0.64	584	11583	11306	10963	10686	10343	11445	10825	164	3300	500	7720	10	1	32870376	3632	-20.54	6.09	12	0.02	-538.00	1815.00	14600	20240617	-24.32	5250	20231026	110.48	14600	-24.32	20240617	6490	70.26	20240124	14600	-24.32	20240617	5250	110.48	20231026	0.66	N	166480	500	164 억	209916	N	N	1870	N	N
58	20240912	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	11030	230	2	2.13	1466003960	132422	154.50	10910	11240	10620	14040	7560	10800	11070.81	0.65	40118	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3626	-20.50	6.08	12	0.40	-538.00	1815.00	14600	20240617	-24.45	5250	20231026	110.10	14600	-24.45	20240617	6490	69.95	20240124	14600	-24.45	20240617	5250	110.10	20231026	0.62	N	166480	500	164 억	212164	N	N	1870	N	N
59	20240912	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	11210	410	2	3.80	1293908310	116903	136.40	10910	11240	10620	14040	7560	10800	11068.22	0.65	38436	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3685	-20.84	6.18	12	0.36	-538.00	1815.00	14600	20240617	-23.22	5250	20231026	113.52	14600	-23.22	20240617	6490	72.73	20240124	14600	-23.22	20240617	5250	113.52	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
60	20240912	140828	57	100.00	KOSDAQ	제약	N	N	N	N	N	11230	430	2	3.98	1085490880	98320	114.71	10910	11240	10620	14040	7560	10800	11040.39	0.65	30931	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3691	-20.87	6.19	12	0.30	-538.00	1815.00	14600	20240617	-23.08	5250	20231026	113.90	14600	-23.08	20240617	6490	73.04	20240124	14600	-23.08	20240617	5250	113.90	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
61	20240912	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	11190	390	2	3.61	880762850	80018	93.36	10910	11240	10620	14040	7560	10800	11007.06	0.65	26800	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3678	-20.80	6.17	12	0.24	-538.00	1815.00	14600	20240617	-23.36	5250	20231026	113.14	14600	-23.36	20240617	6490	72.42	20240124	14600	-23.36	20240617	5250	113.14	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
62	20240912	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	11210	410	2	3.80	724677510	66082	77.10	10910	11230	10620	14040	7560	10800	10966.34	0.65	21293	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3685	-20.84	6.18	12	0.20	-538.00	1815.00	14600	20240617	-23.22	5250	20231026	113.52	14600	-23.22	20240617	6490	72.73	20240124	14600	-23.22	20240617	5250	113.52	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
63	20240912	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	11190	390	2	3.61	570330870	52296	61.02	10910	11230	10620	14040	7560	10800	10905.82	0.65	14797	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3678	-20.80	6.17	12	0.16	-538.00	1815.00	14600	20240617	-23.36	5250	20231026	113.14	14600	-23.36	20240617	6490	72.42	20240124	14600	-23.36	20240617	5250	113.14	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
64	20240912	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-70	5	-0.65	153039440	14271	16.65	10910	10910	10620	14040	7560	10800	10723.81	0.65	-2287	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3527	-19.94	5.91	12	0.04	-538.00	1815.00	14600	20240617	-26.51	5250	20231026	104.38	14600	-26.51	20240617	6490	65.33	20240124	14600	-26.51	20240617	5250	104.38	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
65	20240912	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	-10	5	-0.09	10713160	988	1.15	10910	10910	10700	14040	7560	10800	10843.28	0.65	-323	11680	11240	10840	10400	10000	11040	10200	164	3240	500	7560	10	1	32870376	3547	-20.06	5.94	12	0.00	-538.00	1815.00	14600	20240617	-26.10	5250	20231026	105.52	14600	-26.10	20240617	6490	66.26	20240124	14600	-26.10	20240617	5250	105.52	20231026	0.62	N	166480	500	164 억	212164	N	N	0	N	N
66	20240911	160803	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	-310	5	-2.79	912743730	85546	77.07	11000	11280	10440	14440	7780	11110	10669.62	0.76	-36801	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3550	-20.07	5.95	12	0.26	-538.00	1815.00	14600	20240617	-26.03	5250	20231026	105.71	14600	-26.03	20240617	6490	66.41	20240124	14600	-26.03	20240617	5250	105.71	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
67	20240911	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	10580	-530	5	-4.77	888310820	83265	75.01	11000	11280	10440	14440	7780	11110	10668.48	0.76	-35827	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3478	-19.67	5.83	12	0.25	-538.00	1815.00	14600	20240617	-27.53	5250	20231026	101.52	14600	-27.53	20240617	6490	63.02	20240124	14600	-27.53	20240617	5250	101.52	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
68	20240911	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	10540	-570	5	-5.13	834894420	78245	70.49	11000	11280	10440	14440	7780	11110	10670.26	0.76	-34791	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3465	-19.59	5.81	12	0.24	-538.00	1815.00	14600	20240617	-27.81	5250	20231026	100.76	14600	-27.81	20240617	6490	62.40	20240124	14600	-27.81	20240617	5250	100.76	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
69	20240911	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	-550	5	-4.95	670351940	62612	56.41	11000	11280	10440	14440	7780	11110	10706.45	0.76	-27237	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3471	-19.63	5.82	12	0.19	-538.00	1815.00	14600	20240617	-27.67	5250	20231026	101.14	14600	-27.67	20240617	6490	62.71	20240124	14600	-27.67	20240617	5250	101.14	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
70	20240911	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	10470	-640	5	-5.76	594998360	55469	49.97	11000	11280	10450	14440	7780	11110	10726.68	0.76	-25039	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3442	-19.46	5.77	12	0.17	-538.00	1815.00	14600	20240617	-28.29	5250	20231026	99.43	14600	-28.29	20240617	6490	61.33	20240124	14600	-28.29	20240617	5250	99.43	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
71	20240911	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	-510	5	-4.59	435592880	40331	36.33	11000	11280	10540	14440	7780	11110	10800.45	0.76	-15743	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3484	-19.70	5.84	12	0.12	-538.00	1815.00	14600	20240617	-27.40	5250	20231026	101.90	14600	-27.40	20240617	6490	63.33	20240124	14600	-27.40	20240617	5250	101.90	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
72	20240911	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	10730	-380	5	-3.42	239739220	21931	19.76	11000	11280	10730	14440	7780	11110	10931.52	0.76	-9951	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3527	-19.94	5.91	12	0.07	-538.00	1815.00	14600	20240617	-26.51	5250	20231026	104.38	14600	-26.51	20240617	6490	65.33	20240124	14600	-26.51	20240617	5250	104.38	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
73	20240911	090815	57	100.00	KOSDAQ	제약	N	N	N	N	N	11050	-60	5	-0.54	28268650	2546	2.29	11000	11280	11000	14440	7780	11110	11103.16	0.76	-1970	11776	11442	10996	10662	10216	11610	10830	164	3330	500	7770	10	1	32870376	3632	-20.54	6.09	12	0.01	-538.00	1815.00	14600	20240617	-24.32	5250	20231026	110.48	14600	-24.32	20240617	6490	70.26	20240124	14600	-24.32	20240617	5250	110.48	20231026	0.61	N	166480	500	164 억	248958	N	N	0	N	N
74	20240910	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	11110	480	2	4.52	1228162860	110925	159.38	10550	11330	10550	13810	7450	10630	11072.01	0.72	19020	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3652	-20.65	6.12	12	0.34	-538.00	1815.00	14600	20240617	-23.90	5250	20231026	111.62	14600	-23.90	20240617	6490	71.19	20240124	14600	-23.90	20240617	5250	111.62	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
75	20240910	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	11110	480	2	4.52	1182192760	106790	153.44	10550	11330	10550	13810	7450	10630	11070.26	0.72	18961	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3652	-20.65	6.12	12	0.32	-538.00	1815.00	14600	20240617	-23.90	5250	20231026	111.62	14600	-23.90	20240617	6490	71.19	20240124	14600	-23.90	20240617	5250	111.62	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
76	20240910	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	11150	520	2	4.89	1063986550	96170	138.18	10550	11330	10550	13810	7450	10630	11063.60	0.72	15464	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3665	-20.72	6.14	12	0.29	-538.00	1815.00	14600	20240617	-23.63	5250	20231026	112.38	14600	-23.63	20240617	6490	71.80	20240124	14600	-23.63	20240617	5250	112.38	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
77	20240910	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	11110	480	2	4.52	897642840	81258	116.75	10550	11330	10550	13810	7450	10630	11046.82	0.72	13309	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3652	-20.65	6.12	12	0.25	-538.00	1815.00	14600	20240617	-23.90	5250	20231026	111.62	14600	-23.90	20240617	6490	71.19	20240124	14600	-23.90	20240617	5250	111.62	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
78	20240910	120804	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	570	2	5.36	837730420	75883	109.03	10550	11330	10550	13810	7450	10630	11039.76	0.72	13236	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3681	-20.82	6.17	12	0.23	-538.00	1815.00	14600	20240617	-23.29	5250	20231026	113.33	14600	-23.29	20240617	6490	72.57	20240124	14600	-23.29	20240617	5250	113.33	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
79	20240910	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	570	2	5.36	726965100	65992	94.82	10550	11330	10550	13810	7450	10630	11015.96	0.72	11922	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3681	-20.82	6.17	12	0.20	-538.00	1815.00	14600	20240617	-23.29	5250	20231026	113.33	14600	-23.29	20240617	6490	72.57	20240124	14600	-23.29	20240617	5250	113.33	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
80	20240910	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	10800	170	2	1.60	193972690	18005	25.87	10550	10850	10550	13810	7450	10630	10773.27	0.72	2712	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3550	-20.07	5.95	12	0.05	-538.00	1815.00	14600	20240617	-26.03	5250	20231026	105.71	14600	-26.03	20240617	6490	66.41	20240124	14600	-26.03	20240617	5250	105.71	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
81	20240910	090804	57	100.00	KOSDAQ	제약	N	N	N	N	N	10810	180	2	1.69	28481100	2660	3.82	10550	10820	10550	13810	7450	10630	10707.18	0.72	614	11143	10886	10443	10186	9743	10665	9965	164	3180	500	7440	10	1	32870376	3553	-20.09	5.96	12	0.01	-538.00	1815.00	14600	20240617	-25.96	5250	20231026	105.90	14600	-25.96	20240617	6490	66.56	20240124	14600	-25.96	20240617	5250	105.90	20231026	0.61	N	166480	500	164 억	235060	N	N	0	N	N
82	20240909	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	0	3	0.00	727589750	69119	64.77	10700	10700	10000	13810	7450	10630	10526.54	0.71	2541	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3494	-19.76	5.86	12	0.21	-538.00	1815.00	14600	20240617	-27.19	5250	20231026	102.48	14600	-27.19	20240617	6490	63.79	20240124	14600	-27.19	20240617	5250	102.48	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
83	20240909	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	10590	-40	5	-0.38	709017670	67369	63.13	10700	10700	10000	13810	7450	10630	10524.39	0.71	3113	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3481	-19.68	5.83	12	0.20	-538.00	1815.00	14600	20240617	-27.47	5250	20231026	101.71	14600	-27.47	20240617	6490	63.17	20240124	14600	-27.47	20240617	5250	101.71	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
84	20240909	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	-70	5	-0.66	543780910	51784	48.52	10700	10700	10000	13810	7450	10630	10500.94	0.71	3573	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3471	-19.63	5.82	12	0.16	-538.00	1815.00	14600	20240617	-27.67	5250	20231026	101.14	14600	-27.67	20240617	6490	62.71	20240124	14600	-27.67	20240617	5250	101.14	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
85	20240909	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	-130	5	-1.22	434425170	41394	38.79	10700	10700	10000	13810	7450	10630	10494.88	0.71	5790	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3451	-19.52	5.79	12	0.13	-538.00	1815.00	14600	20240617	-28.08	5250	20231026	100.00	14600	-28.08	20240617	6490	61.79	20240124	14600	-28.08	20240617	5250	100.00	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
86	20240909	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	-70	5	-0.66	334792600	31895	29.89	10700	10700	10000	13810	7450	10630	10496.71	0.71	2405	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3471	-19.63	5.82	12	0.10	-538.00	1815.00	14600	20240617	-27.67	5250	20231026	101.14	14600	-27.67	20240617	6490	62.71	20240124	14600	-27.67	20240617	5250	101.14	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
87	20240909	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	10530	-100	5	-0.94	284433710	27112	25.41	10700	10700	10000	13810	7450	10630	10491.06	0.71	1674	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3461	-19.57	5.80	12	0.08	-538.00	1815.00	14600	20240617	-27.88	5250	20231026	100.57	14600	-27.88	20240617	6490	62.25	20240124	14600	-27.88	20240617	5250	100.57	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
88	20240909	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	-140	5	-1.32	225217330	21475	20.12	10700	10700	10000	13810	7450	10630	10487.42	0.71	357	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3448	-19.50	5.78	12	0.07	-538.00	1815.00	14600	20240617	-28.15	5250	20231026	99.81	14600	-28.15	20240617	6490	61.63	20240124	14600	-28.15	20240617	5250	99.81	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
89	20240909	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	-30	5	-0.28	87059840	8347	7.82	10700	10700	10000	13810	7450	10630	10430.08	0.71	1039	11376	11002	10676	10302	9976	10840	10140	164	3180	500	7440	10	1	32870376	3484	-19.70	5.84	12	0.03	-538.00	1815.00	14600	20240617	-27.40	5250	20231026	101.90	14600	-27.40	20240617	6490	63.33	20240124	14600	-27.40	20240617	5250	101.90	20231026	0.60	N	166480	500	164 억	232519	N	N	0	N	N
90	20240906	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-370	5	-3.36	1119940210	104677	67.92	10870	11050	10350	14300	7700	11000	10699.01	0.67	11524	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3494	-19.76	5.86	12	0.32	-538.00	1815.00	14600	20240617	-27.19	5250	20231026	102.48	14600	-27.19	20240617	6490	63.79	20240124	14600	-27.19	20240617	5250	102.48	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
91	20240906	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	10550	-450	5	-4.09	1038022720	96901	62.88	10870	11050	10350	14300	7700	11000	10712.20	0.67	12620	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3468	-19.61	5.81	12	0.29	-538.00	1815.00	14600	20240617	-27.74	5250	20231026	100.95	14600	-27.74	20240617	6490	62.56	20240124	14600	-27.74	20240617	5250	100.95	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
92	20240906	140802	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-370	5	-3.36	923540280	86091	55.86	10870	11050	10350	14300	7700	11000	10727.49	0.67	12006	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3494	-19.76	5.86	12	0.26	-538.00	1815.00	14600	20240617	-27.19	5250	20231026	102.48	14600	-27.19	20240617	6490	63.79	20240124	14600	-27.19	20240617	5250	102.48	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
93	20240906	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10700	-300	5	-2.73	893101540	83229	54.00	10870	11050	10350	14300	7700	11000	10730.65	0.67	11348	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3517	-19.89	5.90	12	0.25	-538.00	1815.00	14600	20240617	-26.71	5250	20231026	103.81	14600	-26.71	20240617	6490	64.87	20240124	14600	-26.71	20240617	5250	103.81	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
94	20240906	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10680	-320	5	-2.91	835202030	77803	50.48	10870	11050	10350	14300	7700	11000	10734.83	0.67	11297	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3511	-19.85	5.88	12	0.24	-538.00	1815.00	14600	20240617	-26.85	5250	20231026	103.43	14600	-26.85	20240617	6490	64.56	20240124	14600	-26.85	20240617	5250	103.43	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
95	20240906	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	10630	-370	5	-3.36	728167470	67674	43.91	10870	11050	10350	14300	7700	11000	10759.93	0.67	11541	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3494	-19.76	5.86	12	0.21	-538.00	1815.00	14600	20240617	-27.19	5250	20231026	102.48	14600	-27.19	20240617	6490	63.79	20240124	14600	-27.19	20240617	5250	102.48	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
96	20240906	100751	57	100.00	KOSDAQ	제약	N	N	N	N	N	10910	-90	5	-0.82	251071060	22967	14.90	10870	11050	10820	14300	7700	11000	10931.82	0.67	2519	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3586	-20.28	6.01	12	0.07	-538.00	1815.00	14600	20240617	-25.27	5250	20231026	107.81	14600	-25.27	20240617	6490	68.10	20240124	14600	-25.27	20240617	5250	107.81	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
97	20240906	090753	57	100.00	KOSDAQ	제약	N	N	N	N	N	10960	-40	5	-0.36	18761010	1719	1.12	10870	10980	10850	14300	7700	11000	10913.91	0.67	660	11993	11496	11173	10676	10353	11335	10515	164	3300	500	7700	10	1	32870376	3603	-20.37	6.04	12	0.01	-538.00	1815.00	14600	20240617	-24.93	5250	20231026	108.76	14600	-24.93	20240617	6490	68.88	20240124	14600	-24.93	20240617	5250	108.76	20231026	0.62	N	166480	500	164 억	220995	N	N	0	N	N
98	20240905	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	-520	5	-4.51	1706684930	153831	90.50	11580	11670	10850	14970	8070	11520	11094.58	0.80	-41424	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3616	-20.45	6.06	12	0.47	-538.00	1815.00	14600	20240617	-24.66	5250	20231026	109.52	14600	-24.66	20240617	6490	69.49	20240124	14600	-24.66	20240617	5250	109.52	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
99	20240905	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	11000	-520	5	-4.51	1644226470	148164	87.17	11580	11670	10850	14970	8070	11520	11097.34	0.80	-39959	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3616	-20.45	6.06	12	0.45	-538.00	1815.00	14600	20240617	-24.66	5250	20231026	109.52	14600	-24.66	20240617	6490	69.49	20240124	14600	-24.66	20240617	5250	109.52	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
100	20240905	140748	57	100.00	KOSDAQ	제약	N	N	N	N	N	10880	-640	5	-5.56	1482180230	133371	78.47	11580	11670	10850	14970	8070	11520	11113.21	0.80	-37224	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3576	-20.22	5.99	12	0.41	-538.00	1815.00	14600	20240617	-25.48	5250	20231026	107.24	14600	-25.48	20240617	6490	67.64	20240124	14600	-25.48	20240617	5250	107.24	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
101	20240905	130751	57	100.00	KOSDAQ	제약	N	N	N	N	N	10920	-600	5	-5.21	1290555260	115889	68.18	11580	11670	10850	14970	8070	11520	11136.13	0.80	-31522	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3589	-20.30	6.02	12	0.35	-538.00	1815.00	14600	20240617	-25.21	5250	20231026	108.00	14600	-25.21	20240617	6490	68.26	20240124	14600	-25.21	20240617	5250	108.00	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
102	20240905	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	11100	-420	5	-3.65	975483480	87066	51.22	11580	11670	10860	14970	8070	11520	11203.95	0.80	-26718	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3649	-20.63	6.12	12	0.26	-538.00	1815.00	14600	20240617	-23.97	5250	20231026	111.43	14600	-23.97	20240617	6490	71.03	20240124	14600	-23.97	20240617	5250	111.43	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
103	20240905	110746	57	100.00	KOSDAQ	제약	N	N	N	N	N	11120	-400	5	-3.47	724447520	64271	37.81	11580	11670	11070	14970	8070	11520	11271.76	0.80	-27469	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3655	-20.67	6.13	12	0.20	-538.00	1815.00	14600	20240617	-23.84	5250	20231026	111.81	14600	-23.84	20240617	6490	71.34	20240124	14600	-23.84	20240617	5250	111.81	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
104	20240905	100745	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-320	5	-2.78	506583850	44712	26.31	11580	11670	11130	14970	8070	11520	11329.93	0.80	-17183	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3681	-20.82	6.17	12	0.14	-538.00	1815.00	14600	20240617	-23.29	5250	20231026	113.33	14600	-23.29	20240617	6490	72.57	20240124	14600	-23.29	20240617	5250	113.33	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
105	20240905	090752	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	70	2	0.61	131623170	11359	6.68	11580	11670	11490	14970	8070	11520	11587.57	0.80	-3748	12286	11902	11516	11132	10746	12095	11325	164	3450	500	8060	10	1	32870376	3810	-21.54	6.39	12	0.03	-538.00	1815.00	14600	20240617	-20.62	5250	20231026	120.76	14600	-20.62	20240617	6490	78.58	20240124	14600	-20.62	20240617	5250	120.76	20231026	0.61	N	166480	500	164 억	262363	N	N	0	N	N
106	20240904	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	11520	-110	5	-0.95	1968064300	169722	100.09	11210	11900	11130	15110	8150	11630	11596.35	0.82	-2816	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3787	-21.41	6.35	12	0.52	-538.00	1815.00	14600	20240617	-21.10	5250	20231026	119.43	14600	-21.10	20240617	6490	77.50	20240124	14600	-21.10	20240617	5250	119.43	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
107	20240904	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	-80	5	-0.69	1910451940	164724	97.14	11210	11900	11130	15110	8150	11630	11597.90	0.82	-2652	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3797	-21.47	6.36	12	0.50	-538.00	1815.00	14600	20240617	-20.89	5250	20231026	120.00	14600	-20.89	20240617	6490	77.97	20240124	14600	-20.89	20240617	5250	120.00	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
108	20240904	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	11510	-120	5	-1.03	1712871980	147621	87.05	11210	11900	11130	15110	8150	11630	11603.17	0.82	-3412	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3783	-21.39	6.34	12	0.45	-538.00	1815.00	14600	20240617	-21.16	5250	20231026	119.24	14600	-21.16	20240617	6490	77.35	20240124	14600	-21.16	20240617	5250	119.24	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
109	20240904	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	0	3	0.00	1536753710	132453	78.11	11210	11900	11130	15110	8150	11630	11602.26	0.82	-888	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3823	-21.62	6.41	12	0.40	-538.00	1815.00	14600	20240617	-20.34	5250	20231026	121.52	14600	-20.34	20240617	6490	79.20	20240124	14600	-20.34	20240617	5250	121.52	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
110	20240904	120738	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	100	2	0.86	1411235190	121675	71.75	11210	11900	11130	15110	8150	11630	11598.40	0.82	2830	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3856	-21.80	6.46	12	0.37	-538.00	1815.00	14600	20240617	-19.66	5250	20231026	123.43	14600	-19.66	20240617	6490	80.74	20240124	14600	-19.66	20240617	5250	123.43	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
111	20240904	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	0	3	0.00	1173340010	101328	59.75	11210	11900	11130	15110	8150	11630	11579.62	0.82	-1903	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3823	-21.62	6.41	12	0.31	-538.00	1815.00	14600	20240617	-20.34	5250	20231026	121.52	14600	-20.34	20240617	6490	79.20	20240124	14600	-20.34	20240617	5250	121.52	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
112	20240904	100737	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-70	5	-0.60	887920180	76685	45.22	11210	11900	11130	15110	8150	11630	11578.80	0.82	-1743	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3800	-21.49	6.37	12	0.23	-538.00	1815.00	14600	20240617	-20.82	5250	20231026	120.19	14600	-20.82	20240617	6490	78.12	20240124	14600	-20.82	20240617	5250	120.19	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
113	20240904	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	11430	-200	5	-1.72	227299650	19962	11.77	11210	11520	11130	15110	8150	11630	11386.59	0.82	853	12236	11932	11486	11182	10736	12085	11335	164	3480	500	8140	10	1	32870376	3757	-21.25	6.30	12	0.06	-538.00	1815.00	14600	20240617	-21.71	5250	20231026	117.71	14600	-21.71	20240617	6490	76.12	20240124	14600	-21.71	20240617	5250	117.71	20231026	0.60	N	166480	500	164 억	268181	N	N	0	N	N
114	20240903	160728	57	100.00	KOSDAQ	제약	N	N	N	N	N	11630	470	2	4.21	1937898770	167811	192.27	11040	11790	11040	14500	7820	11160	11547.70	0.79	8635	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3823	-21.62	6.41	12	0.51	-538.00	1815.00	14600	20240617	-20.34	5250	20231026	121.52	14600	-20.34	20240617	6490	79.20	20240124	14600	-20.34	20240617	5250	121.52	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
115	20240903	150733	57	100.00	KOSDAQ	제약	N	N	N	N	N	11540	380	2	3.41	1688063890	146190	167.50	11040	11790	11040	14500	7820	11160	11547.05	0.79	-2149	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3793	-21.45	6.36	12	0.44	-538.00	1815.00	14600	20240617	-20.96	5250	20231026	119.81	14600	-20.96	20240617	6490	77.81	20240124	14600	-20.96	20240617	5250	119.81	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
116	20240903	140735	57	100.00	KOSDAQ	제약	N	N	N	N	N	11520	360	2	3.23	1250378370	108251	124.03	11040	11790	11040	14500	7820	11160	11550.73	0.79	13575	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3787	-21.41	6.35	12	0.33	-538.00	1815.00	14600	20240617	-21.10	5250	20231026	119.43	14600	-21.10	20240617	6490	77.50	20240124	14600	-21.10	20240617	5250	119.43	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
117	20240903	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	480	2	4.30	1113968730	96432	110.49	11040	11790	11040	14500	7820	11160	11551.86	0.79	14941	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3826	-21.64	6.41	12	0.29	-538.00	1815.00	14600	20240617	-20.27	5250	20231026	121.71	14600	-20.27	20240617	6490	79.35	20240124	14600	-20.27	20240617	5250	121.71	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
118	20240903	120725	57	100.00	KOSDAQ	제약	N	N	N	N	N	11480	320	2	2.87	783884690	68113	78.04	11040	11720	11040	14500	7820	11160	11508.59	0.79	7257	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3774	-21.34	6.33	12	0.21	-538.00	1815.00	14600	20240617	-21.37	5250	20231026	118.67	14600	-21.37	20240617	6490	76.89	20240124	14600	-21.37	20240617	5250	118.67	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
119	20240903	110724	57	100.00	KOSDAQ	제약	N	N	N	N	N	11520	360	2	3.23	722287800	62744	71.89	11040	11720	11040	14500	7820	11160	11511.66	0.79	7918	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3787	-21.41	6.35	12	0.19	-538.00	1815.00	14600	20240617	-21.10	5250	20231026	119.43	14600	-21.10	20240617	6490	77.50	20240124	14600	-21.10	20240617	5250	119.43	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
120	20240903	100725	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	480	2	4.30	565144300	49175	56.34	11040	11720	11040	14500	7820	11160	11492.51	0.79	10624	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3826	-21.64	6.41	12	0.15	-538.00	1815.00	14600	20240617	-20.27	5250	20231026	121.71	14600	-20.27	20240617	6490	79.35	20240124	14600	-20.27	20240617	5250	121.71	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
121	20240903	090726	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	10	2	0.09	45900070	4123	4.72	11040	11220	11040	14500	7820	11160	11132.69	0.79	782	11600	11380	11190	10970	10780	11285	10875	164	3340	500	7810	10	1	32870376	3672	-20.76	6.15	12	0.01	-538.00	1815.00	14600	20240617	-23.49	5250	20231026	112.76	14600	-23.49	20240617	6490	72.11	20240124	14600	-23.49	20240617	5250	112.76	20231026	0.60	N	166480	500	164 억	259592	N	N	0	N	N
122	20240902	160718	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	-110	5	-0.98	973890470	86998	16.12	11410	11410	11000	14650	7890	11270	11194.44	0.83	-12707	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3668	-20.74	6.15	12	0.26	-538.00	1815.00	14600	20240617	-23.56	5250	20231026	112.57	14600	-23.56	20240617	6490	71.96	20240124	14600	-23.56	20240617	5250	112.57	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
123	20240902	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	11160	-110	5	-0.98	949560980	84818	15.71	11410	11410	11000	14650	7890	11270	11195.28	0.83	-12397	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3668	-20.74	6.15	12	0.26	-538.00	1815.00	14600	20240617	-23.56	5250	20231026	112.57	14600	-23.56	20240617	6490	71.96	20240124	14600	-23.56	20240617	5250	112.57	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
124	20240902	140728	57	100.00	KOSDAQ	제약	N	N	N	N	N	11170	-100	5	-0.89	819775110	73199	13.56	11410	11410	11000	14650	7890	11270	11199.27	0.83	-12526	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3672	-20.76	6.15	12	0.22	-538.00	1815.00	14600	20240617	-23.49	5250	20231026	112.76	14600	-23.49	20240617	6490	72.11	20240124	14600	-23.49	20240617	5250	112.76	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
125	20240902	130724	57	100.00	KOSDAQ	제약	N	N	N	N	N	11190	-80	5	-0.71	757219710	67605	12.52	11410	11410	11000	14650	7890	11270	11200.65	0.83	-12628	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3678	-20.80	6.17	12	0.21	-538.00	1815.00	14600	20240617	-23.36	5250	20231026	113.14	14600	-23.36	20240617	6490	72.42	20240124	14600	-23.36	20240617	5250	113.14	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
126	20240902	120728	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	-140	5	-1.24	703283970	62771	11.63	11410	11410	11000	14650	7890	11270	11203.96	0.83	-12525	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3658	-20.69	6.13	12	0.19	-538.00	1815.00	14600	20240617	-23.77	5250	20231026	112.00	14600	-23.77	20240617	6490	71.49	20240124	14600	-23.77	20240617	5250	112.00	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
127	20240902	110722	57	100.00	KOSDAQ	제약	N	N	N	N	N	11090	-180	5	-1.60	644489620	57517	10.65	11410	11410	11000	14650	7890	11270	11205.20	0.83	-12262	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3645	-20.61	6.11	12	0.17	-538.00	1815.00	14600	20240617	-24.04	5250	20231026	111.24	14600	-24.04	20240617	6490	70.88	20240124	14600	-24.04	20240617	5250	111.24	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
128	20240902	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	11340	70	2	0.62	478086400	42636	7.90	11410	11410	11000	14650	7890	11270	11213.21	0.83	-10067	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3728	-21.08	6.25	12	0.13	-538.00	1815.00	14600	20240617	-22.33	5250	20231026	116.00	14600	-22.33	20240617	6490	74.73	20240124	14600	-22.33	20240617	5250	116.00	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N
129	20240902	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	11190	-80	5	-0.71	67866780	6021	1.12	11410	11410	11140	14650	7890	11270	11271.68	0.83	-3999	11890	11580	11350	11040	10810	11465	10925	164	3380	500	7880	10	1	32870376	3678	-20.80	6.17	12	0.02	-538.00	1815.00	14600	20240617	-23.36	5250	20231026	113.14	14600	-23.36	20240617	6490	72.42	20240124	14600	-23.36	20240617	5250	113.14	20231026	0.60	N	166480	500	164 억	272139	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History