KissMeData/009300/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	investmentCareful	shortOverheated
2	20240930	160241	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-150	5	-0.70	471075200	22385	81.31	21350	21350	20850	27750	14950	21350	21044.20	2.60	2303	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1350	6.32	0.67	12	0.35	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
3	20240930	150245	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-200	5	-0.94	432333150	20552	74.65	21350	21350	20850	27750	14950	21350	21036.06	2.60	1878	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1347	6.30	0.67	12	0.32	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
4	20240930	140244	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-200	5	-0.94	387939200	18455	67.03	21350	21350	20850	27750	14950	21350	21020.82	2.60	2031	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1347	6.30	0.67	12	0.29	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
5	20240930	130243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-150	5	-0.70	345372050	16449	59.75	21350	21350	20850	27750	14950	21350	20996.54	2.60	296	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1350	6.32	0.67	12	0.26	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
6	20240930	120244	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	-450	5	-2.11	272826300	13011	47.26	21350	21350	20850	27750	14950	21350	20968.90	2.60	-928	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1331	6.23	0.66	12	0.20	3355.00	31708.00	37950	20240718	-44.93	15220	20231020	37.32	37950	-44.93	20240718	15520	34.66	20240122	37950	-44.93	20240718	15220	37.32	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
7	20240930	110243	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-400	5	-1.87	211016150	10051	36.51	21350	21350	20850	27750	14950	21350	20994.54	2.60	-1094	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1335	6.24	0.66	12	0.16	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
8	20240930	100241	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	-300	5	-1.41	143118150	6808	24.73	21350	21350	20900	27750	14950	21350	21022.05	2.60	-917	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1341	6.27	0.66	12	0.11	3355.00	31708.00	37950	20240718	-44.53	15220	20231020	38.30	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15220	38.30	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
9	20240930	090235	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-200	5	-0.94	8492050	399	1.45	21350	21350	21150	27750	14950	21350	21283.33	2.60	-90	22050	21700	21450	21100	20850	21575	20975	64	6400	1000	15790	50	1	6370000	1347	6.30	0.67	12	0.01	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.70	N	009300	1000	63 억	165864	N	N	N	N
10	20240927	160243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	-450	5	-2.06	586301000	27391	144.31	21600	21800	21200	28300	15300	21800	21404.88	2.61	-646	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1360	6.36	0.67	12	0.43	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
11	20240927	150244	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	-550	5	-2.52	530890800	24788	130.59	21600	21800	21200	28300	15300	21800	21417.25	2.61	-855	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1354	6.33	0.67	12	0.39	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
12	20240927	140245	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-400	5	-1.83	406897550	18961	99.89	21600	21800	21250	28300	15300	21800	21459.71	2.61	1768	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1363	6.38	0.67	12	0.30	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
13	20240927	130244	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	-250	5	-1.15	381560200	17777	93.66	21600	21800	21250	28300	15300	21800	21463.70	2.61	2100	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1373	6.42	0.68	12	0.28	3355.00	31708.00	37950	20240718	-43.21	15220	20231020	41.59	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15220	41.59	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
14	20240927	120242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-350	5	-1.61	368580700	17173	90.47	21600	21800	21250	28300	15300	21800	21462.80	2.61	2091	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1366	6.39	0.68	12	0.27	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
15	20240927	110244	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	-300	5	-1.38	261297000	12162	64.07	21600	21800	21250	28300	15300	21800	21484.71	2.61	-730	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1370	6.41	0.68	12	0.19	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
16	20240927	100243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	-300	5	-1.38	159099300	7381	38.89	21600	21800	21400	28300	15300	21800	21555.25	2.61	-444	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1370	6.41	0.68	12	0.12	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
17	20240927	090244	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-50	5	-0.23	4628200	214	1.13	21600	21750	21600	28300	15300	21800	21627.10	2.61	39	22300	22050	21600	21350	20900	22175	21475	64	6500	1000	16130	50	1	6370000	1385	6.48	0.69	12	0.00	3355.00	31708.00	37950	20240718	-42.69	15220	20231020	42.90	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15220	42.90	20231020	2.68	N	009300	1000	63 억	166023	N	N	N	N
18	20240926	160239	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	400	2	1.87	410439750	18967	50.70	21500	21850	21150	27800	15000	21400	21639.67	2.52	5024	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1389	6.50	0.69	12	0.30	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
19	20240926	150243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	400	2	1.87	379802000	17560	46.94	21500	21850	21150	27800	15000	21400	21628.82	2.52	4160	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1389	6.50	0.69	12	0.28	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
20	20240926	140243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	350	2	1.64	337118250	15598	41.70	21500	21850	21150	27800	15000	21400	21612.92	2.52	3188	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1385	6.48	0.69	12	0.24	3355.00	31708.00	37950	20240718	-42.69	15220	20231020	42.90	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15220	42.90	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
21	20240926	130243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	450	2	2.10	324747450	15029	40.17	21500	21850	21150	27800	15000	21400	21608.05	2.52	3161	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1392	6.51	0.69	12	0.24	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
22	20240926	120244	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	300	2	1.40	237333500	11009	29.43	21500	21750	21150	27800	15000	21400	21558.13	2.52	806	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1382	6.47	0.68	12	0.17	3355.00	31708.00	37950	20240718	-42.82	15220	20231020	42.58	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15220	42.58	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
23	20240926	110242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	250	2	1.17	223210850	10356	27.68	21500	21750	21150	27800	15000	21400	21553.77	2.52	718	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1379	6.45	0.68	12	0.16	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
24	20240926	100243	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	250	2	1.17	117207700	5461	14.60	21500	21650	21150	27800	15000	21400	21462.68	2.52	1163	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1379	6.45	0.68	12	0.09	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
25	20240926	090241	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	0	3	0.00	6918200	323	0.86	21500	21500	21400	27800	15000	21400	21418.58	2.52	-6	22400	21900	21600	21100	20800	21750	20950	64	6400	1000	15830	50	1	6370000	1363	6.38	0.67	12	0.01	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.69	N	009300	1000	63 억	160535	N	N	N	N
26	20240925	160240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-550	5	-2.51	801448900	36873	131.18	21950	22100	21300	28500	15400	21950	21739.17	2.53	-1142	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1363	6.38	0.67	12	0.58	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
27	20240925	150242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-500	5	-2.28	707379000	32476	115.54	21950	22100	21350	28500	15400	21950	21781.59	2.53	-2486	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1366	6.39	0.68	12	0.51	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
28	20240925	140242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-150	5	-0.68	456022250	20832	74.11	21950	22100	21700	28500	15400	21950	21890.47	2.53	-1262	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1389	6.50	0.69	12	0.33	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
29	20240925	130242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-50	5	-0.23	422684150	19304	68.68	21950	22100	21700	28500	15400	21950	21896.20	2.53	-645	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1395	6.53	0.69	12	0.30	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
30	20240925	120242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	-100	5	-0.46	328420100	14991	53.33	21950	22100	21750	28500	15400	21950	21907.82	2.53	67	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1392	6.51	0.69	12	0.24	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
31	20240925	110241	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-50	5	-0.23	271885600	12410	44.15	21950	22100	21750	28500	15400	21950	21908.59	2.53	1194	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1395	6.53	0.69	12	0.19	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
32	20240925	100242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-200	5	-0.91	179552550	8189	29.13	21950	22100	21750	28500	15400	21950	21926.07	2.53	1039	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1385	6.48	0.69	12	0.13	3355.00	31708.00	37950	20240718	-42.69	15220	20231020	42.90	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15220	42.90	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
33	20240925	090242	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-50	5	-0.23	2721400	124	0.44	21950	21950	21900	28500	15400	21950	21946.77	2.53	-18	22583	22266	21883	21566	21183	22075	21375	64	6550	1000	16240	50	1	6370000	1395	6.53	0.69	12	0.00	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.65	N	009300	1000	63 억	161208	N	N	N	N
34	20240924	160241	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	50	2	0.23	608303150	27983	81.50	22000	22200	21500	28450	15350	21900	21738.11	2.49	2314	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1398	6.54	0.69	12	0.44	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15220	44.22	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
35	20240924	150239	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	-50	5	-0.23	579488600	26664	77.66	22000	22200	21500	28450	15350	21900	21733.00	2.49	1861	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1392	6.51	0.69	12	0.42	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
36	20240924	140239	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	-50	5	-0.23	503756500	23189	67.54	22000	22200	21500	28450	15350	21900	21723.94	2.49	866	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1392	6.51	0.69	12	0.36	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
37	20240924	130240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	-250	5	-1.14	387332700	17837	51.95	22000	22200	21500	28450	15350	21900	21715.13	2.49	-3270	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1379	6.45	0.68	12	0.28	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
38	20240924	120240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	-250	5	-1.14	306282150	14083	41.02	22000	22200	21500	28450	15350	21900	21748.36	2.49	-3922	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1379	6.45	0.68	12	0.22	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
39	20240924	110240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21700	-200	5	-0.91	186962300	8567	24.95	22000	22200	21650	28450	15350	21900	21823.54	2.49	-3399	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1382	6.47	0.68	12	0.13	3355.00	31708.00	37950	20240718	-42.82	15220	20231020	42.58	37950	-42.82	20240718	15520	39.82	20240122	37950	-42.82	20240718	15220	42.58	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
40	20240924	100240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	-50	5	-0.23	124996550	5722	16.67	22000	22200	21650	28450	15350	21900	21844.91	2.49	-2452	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1392	6.51	0.69	12	0.09	3355.00	31708.00	37950	20240718	-42.42	15220	20231020	43.56	37950	-42.42	20240718	15520	40.79	20240122	37950	-42.42	20240718	15220	43.56	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
41	20240924	090240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	50	2	0.23	25655000	1168	3.40	22000	22000	21950	28450	15350	21900	21964.90	2.49	-852	22666	22282	22066	21682	21466	22175	21575	64	6550	1000	16200	50	1	6370000	1398	6.54	0.69	12	0.02	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15220	44.22	20231020	2.63	N	009300	1000	63 억	158529	N	N	N	N
42	20240923	160240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	-300	5	-1.35	752732900	34154	49.04	22250	22450	21850	28850	15550	22200	22038.37	2.62	-8643	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1395	6.53	0.69	12	0.54	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
43	20240923	150240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-250	5	-1.13	710325100	32220	46.27	22250	22450	21850	28850	15550	22200	22044.93	2.62	-7541	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1398	6.54	0.69	12	0.51	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15220	44.22	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
44	20240923	140241	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	50	2	0.23	546070800	24754	35.55	22250	22450	21850	28850	15550	22200	22058.52	2.62	-1218	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1417	6.63	0.70	12	0.39	3355.00	31708.00	37950	20240718	-41.37	15220	20231020	46.19	37950	-41.37	20240718	15520	43.36	20240122	37950	-41.37	20240718	15220	46.19	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
45	20240923	130240	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-50	5	-0.23	527473900	23916	34.34	22250	22450	21850	28850	15550	22200	22053.80	2.62	-894	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1411	6.60	0.70	12	0.38	3355.00	31708.00	37950	20240718	-41.63	15220	20231020	45.53	37950	-41.63	20240718	15520	42.72	20240122	37950	-41.63	20240718	15220	45.53	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
46	20240923	120239	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	-150	5	-0.68	443188750	20099	28.86	22250	22450	21850	28850	15550	22200	22048.47	2.62	-1371	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1405	6.57	0.70	12	0.32	3355.00	31708.00	37950	20240718	-41.90	15220	20231020	44.88	37950	-41.90	20240718	15520	42.07	20240122	37950	-41.90	20240718	15220	44.88	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
47	20240923	110240	57	100.00	KOSDAQ	제약	N	N	N	N	N	21950	-250	5	-1.13	351346250	15923	22.86	22250	22450	21850	28850	15550	22200	22063.26	2.62	-3037	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1398	6.54	0.69	12	0.25	3355.00	31708.00	37950	20240718	-42.16	15220	20231020	44.22	37950	-42.16	20240718	15520	41.43	20240122	37950	-42.16	20240718	15220	44.22	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
48	20240923	100240	57	100.00	KOSDAQ	제약	N	N	N	N	N	22150	-50	5	-0.23	258873150	11726	16.84	22250	22450	21850	28850	15550	22200	22074.27	2.62	-991	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1411	6.60	0.70	12	0.18	3355.00	31708.00	37950	20240718	-41.63	15220	20231020	45.53	37950	-41.63	20240718	15520	42.72	20240122	37950	-41.63	20240718	15220	45.53	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
49	20240923	090240	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	150	2	0.68	20797850	936	1.34	22250	22350	22200	28850	15550	22200	22226.83	2.62	-532	22900	22550	22250	21900	21600	22725	22075	64	6650	1000	16420	50	1	6370000	1424	6.66	0.70	12	0.01	3355.00	31708.00	37950	20240718	-41.11	15220	20231020	46.85	37950	-41.11	20240718	15520	44.01	20240122	37950	-41.11	20240718	15220	46.85	20231020	2.60	N	009300	1000	63 억	166694	N	N	N	N
50	20240913	160230	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-450	5	-2.05	497293200	23187	73.93	21700	21850	21200	28450	15350	21900	21446.68	3.02	-6446	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1366	6.39	0.68	12	0.36	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
51	20240913	150233	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	-400	5	-1.83	402900700	18787	59.90	21700	21850	21200	28450	15350	21900	21445.38	3.02	-6052	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1370	6.41	0.68	12	0.29	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
52	20240913	140233	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	-450	5	-2.05	369277600	17221	54.91	21700	21850	21200	28450	15350	21900	21443.08	3.02	-6693	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1366	6.39	0.68	12	0.27	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
53	20240913	130231	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	-550	5	-2.51	355920900	16597	52.92	21700	21850	21200	28450	15350	21900	21444.51	3.02	-6484	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1360	6.36	0.67	12	0.26	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
54	20240913	120232	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	-600	5	-2.74	331464900	15452	49.27	21700	21850	21200	28450	15350	21900	21450.86	3.02	-5961	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1357	6.35	0.67	12	0.24	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
55	20240913	110233	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	-500	5	-2.28	267666550	12457	39.72	21700	21850	21300	28450	15350	21900	21486.78	3.02	-5256	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1363	6.38	0.67	12	0.20	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
56	20240913	100233	57	100.00	KOSDAQ	제약	N	N	N	N	N	21550	-350	5	-1.60	216361600	10061	32.08	21700	21850	21300	28450	15350	21900	21504.43	3.02	-4184	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1373	6.42	0.68	12	0.16	3355.00	31708.00	37950	20240718	-43.21	15220	20231020	41.59	37950	-43.21	20240718	15520	38.85	20240122	37950	-43.21	20240718	15220	41.59	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
57	20240913	090232	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-100	5	-0.46	12616300	581	1.85	21700	21850	21650	28450	15350	21900	21710.23	3.02	69	22466	22182	21616	21332	20766	22325	21475	64	6550	1000	16200	50	1	6370000	1389	6.50	0.69	12	0.01	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.80	N	009300	1000	63 억	192250	N	N	N	N
58	20240912	160232	57	100.00	KOSDAQ	제약	N	N	N	N	N	21900	750	2	3.55	654861800	30479	94.34	21150	21900	21050	27450	14850	21150	21483.09	2.96	3848	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1395	6.53	0.69	12	0.48	3355.00	31708.00	37950	20240718	-42.29	15220	20231020	43.89	37950	-42.29	20240718	15520	41.11	20240122	37950	-42.29	20240718	15220	43.89	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
59	20240912	150230	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	200	2	0.95	391642600	18323	56.72	21150	21650	21050	27450	14850	21150	21374.37	2.96	3255	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1360	6.36	0.67	12	0.29	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
60	20240912	140232	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	250	2	1.18	359438000	16815	52.05	21150	21650	21050	27450	14850	21150	21376.03	2.96	3287	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1363	6.38	0.67	12	0.26	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
61	20240912	130230	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	250	2	1.18	331571750	15510	48.01	21150	21650	21050	27450	14850	21150	21377.93	2.96	3146	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1363	6.38	0.67	12	0.24	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
62	20240912	120230	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	200	2	0.95	319956750	14966	46.33	21150	21650	21050	27450	14850	21150	21378.91	2.96	3195	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1360	6.36	0.67	12	0.23	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
63	20240912	110231	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	200	2	0.95	282908600	13231	40.96	21150	21650	21050	27450	14850	21150	21382.25	2.96	3063	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1360	6.36	0.67	12	0.21	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
64	20240912	100231	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	250	2	1.18	242516000	11344	35.11	21150	21650	21050	27450	14850	21150	21378.35	2.96	2692	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1363	6.38	0.67	12	0.18	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
65	20240912	090232	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	100	2	0.47	4435850	209	0.65	21150	21500	21150	27450	14850	21150	21224.16	2.96	-112	21950	21550	21250	20850	20550	21750	21050	64	6300	1000	15650	50	1	6370000	1354	6.33	0.67	12	0.00	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.75	N	009300	1000	63 억	188374	N	N	N	N
66	20240911	160229	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	200	2	0.95	680339300	32053	140.48	20950	21650	20950	27200	14700	20950	21225.45	2.98	-1336	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1347	6.30	0.67	12	0.50	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
67	20240911	150228	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	150	2	0.72	624937850	29423	128.96	20950	21650	20950	27200	14700	20950	21239.77	2.98	-1633	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1344	6.29	0.67	12	0.46	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
68	20240911	140230	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	150	2	0.72	553429200	26017	114.03	20950	21650	20950	27200	14700	20950	21271.83	2.98	-2186	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1344	6.29	0.67	12	0.41	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
69	20240911	130227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	100	2	0.48	510559350	23976	105.08	20950	21650	20950	27200	14700	20950	21294.60	2.98	-1752	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1341	6.27	0.66	12	0.38	3355.00	31708.00	37950	20240718	-44.53	15220	20231020	38.30	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15220	38.30	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
70	20240911	120231	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	150	2	0.72	473559450	22217	97.37	20950	21650	20950	27200	14700	20950	21315.18	2.98	-2615	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1344	6.29	0.67	12	0.35	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
71	20240911	110227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	250	2	1.19	386224200	18075	79.22	20950	21650	20950	27200	14700	20950	21367.87	2.98	-2376	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1350	6.32	0.67	12	0.28	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
72	20240911	100228	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	550	2	2.63	238337400	11146	48.85	20950	21650	20950	27200	14700	20950	21383.22	2.98	1146	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1370	6.41	0.68	12	0.17	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
73	20240911	090229	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	200	2	0.95	25254850	1205	5.28	20950	21150	20950	27200	14700	20950	20958.38	2.98	90	22750	21850	21300	20400	19850	21575	20125	64	6250	1000	15500	50	1	6370000	1347	6.30	0.67	12	0.02	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.80	N	009300	1000	63 억	189659	N	N	N	N
74	20240910	160228	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-300	5	-1.41	480239150	22691	75.52	21350	22200	20750	27600	14900	21250	21174.77	3.08	-6693	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1335	6.24	0.66	12	0.36	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
75	20240910	150230	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-250	5	-1.18	371165400	17479	58.17	21350	22200	20850	27600	14900	21250	21234.93	3.08	-8114	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1338	6.26	0.66	12	0.27	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
76	20240910	140228	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	-150	5	-0.71	321061000	15097	50.24	21350	22200	20950	27600	14900	21250	21266.54	3.08	-6701	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1344	6.29	0.67	12	0.24	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
77	20240910	130229	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-50	5	-0.24	280268100	13171	43.83	21350	22200	20950	27600	14900	21250	21279.18	3.08	-5977	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1350	6.32	0.67	12	0.21	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
78	20240910	120227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-50	5	-0.24	271865100	12774	42.51	21350	22200	20950	27600	14900	21250	21282.69	3.08	-5898	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1350	6.32	0.67	12	0.20	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
79	20240910	110227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	50	2	0.24	154993050	7245	24.11	21350	22200	21200	27600	14900	21250	21393.11	3.08	-2415	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1357	6.35	0.67	12	0.11	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
80	20240910	100228	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	50	2	0.24	112747550	5266	17.53	21350	22200	21200	27600	14900	21250	21410.47	3.08	-1595	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1357	6.35	0.67	12	0.08	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
81	20240910	090227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21450	200	2	0.94	19879850	917	3.05	21350	22200	21350	27600	14900	21250	21679.23	3.08	-245	21950	21600	21100	20750	20250	21775	20925	64	6350	1000	15720	50	1	6370000	1366	6.39	0.68	12	0.01	3355.00	31708.00	37950	20240718	-43.48	15220	20231020	40.93	37950	-43.48	20240718	15520	38.21	20240122	37950	-43.48	20240718	15220	40.93	20231020	2.86	N	009300	1000	63 억	196213	N	N	N	N
82	20240909	160226	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	0	3	0.00	631594800	29935	61.05	20650	21450	20600	27600	14900	21250	21098.37	3.07	544	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1354	6.33	0.67	12	0.47	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
83	20240909	150225	57	100.00	KOSDAQ	제약	N	N	N	N	N	21350	100	2	0.47	584915600	27740	56.58	20650	21450	20600	27600	14900	21250	21085.04	3.07	18	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1360	6.36	0.67	12	0.44	3355.00	31708.00	37950	20240718	-43.74	15220	20231020	40.28	37950	-43.74	20240718	15520	37.56	20240122	37950	-43.74	20240718	15220	40.28	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
84	20240909	140226	57	100.00	KOSDAQ	제약	N	N	N	N	N	21400	150	2	0.71	531312700	25223	51.44	20650	21450	20600	27600	14900	21250	21063.87	3.07	-109	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1363	6.38	0.67	12	0.40	3355.00	31708.00	37950	20240718	-43.61	15220	20231020	40.60	37950	-43.61	20240718	15520	37.89	20240122	37950	-43.61	20240718	15220	40.60	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
85	20240909	130226	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	50	2	0.24	399704550	19042	38.84	20650	21350	20600	27600	14900	21250	20989.31	3.07	-1881	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1357	6.35	0.67	12	0.30	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
86	20240909	120225	57	100.00	KOSDAQ	제약	N	N	N	N	N	21300	50	2	0.24	374960550	17878	36.46	20650	21350	20600	27600	14900	21250	20971.74	3.07	-2540	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1357	6.35	0.67	12	0.28	3355.00	31708.00	37950	20240718	-43.87	15220	20231020	39.95	37950	-43.87	20240718	15520	37.24	20240122	37950	-43.87	20240718	15220	39.95	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
87	20240909	110225	57	100.00	KOSDAQ	제약	N	N	N	N	N	21200	-50	5	-0.24	288965950	13836	28.22	20650	21250	20600	27600	14900	21250	20882.42	3.07	-329	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1350	6.32	0.67	12	0.22	3355.00	31708.00	37950	20240718	-44.14	15220	20231020	39.29	37950	-44.14	20240718	15520	36.60	20240122	37950	-44.14	20240718	15220	39.29	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
88	20240909	100228	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-300	5	-1.41	172470950	8287	16.90	20650	21050	20600	27600	14900	21250	20806.88	3.07	-931	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1335	6.24	0.66	12	0.13	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
89	20240909	090224	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-300	5	-1.41	27700700	1335	2.72	20650	21000	20650	27600	14900	21250	20709.07	3.07	232	22116	21682	21216	20782	20316	21450	20550	64	6350	1000	15720	50	1	6370000	1335	6.24	0.66	12	0.02	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.77	N	009300	1000	63 억	195669	N	N	N	N
90	20240906	160223	57	100.00	KOSDAQ	제약	N	N	N	N	N	21250	-400	5	-1.85	1024124400	48683	71.82	21450	21650	20750	28100	15200	21650	21036.07	2.84	14918	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1354	6.33	0.67	12	0.76	3355.00	31708.00	37950	20240718	-44.01	15220	20231020	39.62	37950	-44.01	20240718	15520	36.92	20240122	37950	-44.01	20240718	15220	39.62	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
91	20240906	150226	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-500	5	-2.31	933447600	44394	65.50	21450	21650	20750	28100	15200	21650	21026.44	2.84	14936	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1347	6.30	0.67	12	0.70	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
92	20240906	140227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21150	-500	5	-2.31	836234200	39774	58.68	21450	21650	20750	28100	15200	21650	21024.64	2.84	12595	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1347	6.30	0.67	12	0.62	3355.00	31708.00	37950	20240718	-44.27	15220	20231020	38.96	37950	-44.27	20240718	15520	36.28	20240122	37950	-44.27	20240718	15220	38.96	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
93	20240906	130224	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	-550	5	-2.54	780019900	37110	54.75	21450	21650	20750	28100	15200	21650	21019.13	2.84	11485	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1344	6.29	0.67	12	0.58	3355.00	31708.00	37950	20240718	-44.40	15220	20231020	38.63	37950	-44.40	20240718	15520	35.95	20240122	37950	-44.40	20240718	15220	38.63	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
94	20240906	120226	57	100.00	KOSDAQ	제약	N	N	N	N	N	21000	-650	5	-3.00	678265700	32258	47.59	21450	21650	20750	28100	15200	21650	21026.28	2.84	9227	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1338	6.26	0.66	12	0.51	3355.00	31708.00	37950	20240718	-44.66	15220	20231020	37.98	37950	-44.66	20240718	15520	35.31	20240122	37950	-44.66	20240718	15220	37.98	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
95	20240906	110227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21050	-600	5	-2.77	599113750	28504	42.05	21450	21650	20750	28100	15200	21650	21018.59	2.84	8568	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1341	6.27	0.66	12	0.45	3355.00	31708.00	37950	20240718	-44.53	15220	20231020	38.30	37950	-44.53	20240718	15520	35.63	20240122	37950	-44.53	20240718	15220	38.30	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
96	20240906	100224	57	100.00	KOSDAQ	제약	N	N	N	N	N	20950	-700	5	-3.23	431711950	20505	30.25	21450	21650	20750	28100	15200	21650	21053.98	2.84	5926	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1335	6.24	0.66	12	0.32	3355.00	31708.00	37950	20240718	-44.80	15220	20231020	37.65	37950	-44.80	20240718	15520	34.99	20240122	37950	-44.80	20240718	15220	37.65	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
97	20240906	090227	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	0	3	0.00	3819400	178	0.26	21450	21650	21450	28100	15200	21650	21457.30	2.84	23	23150	22400	21850	21100	20550	22125	20825	64	6450	1000	16020	50	1	6370000	1379	6.45	0.68	12	0.00	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.81	N	009300	1000	63 억	180751	N	N	N	N
98	20240905	160223	57	100.00	KOSDAQ	제약	N	N	N	N	N	21650	-650	5	-2.91	1470579350	67502	98.34	22400	22600	21300	28950	15650	22300	21785.73	2.63	13122	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1379	6.45	0.68	12	1.06	3355.00	31708.00	37950	20240718	-42.95	15220	20231020	42.25	37950	-42.95	20240718	15520	39.50	20240122	37950	-42.95	20240718	15220	42.25	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
99	20240905	150226	57	100.00	KOSDAQ	제약	N	N	N	N	N	21750	-550	5	-2.47	1401725450	64322	93.70	22400	22600	21300	28950	15650	22300	21792.18	2.63	10815	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1385	6.48	0.69	12	1.01	3355.00	31708.00	37950	20240718	-42.69	15220	20231020	42.90	37950	-42.69	20240718	15520	40.14	20240122	37950	-42.69	20240718	15220	42.90	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
100	20240905	140225	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	-800	5	-3.59	1265665600	58047	84.56	22400	22600	21300	28950	15650	22300	21804.01	2.63	5670	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1370	6.41	0.68	12	0.91	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
101	20240905	130225	57	100.00	KOSDAQ	제약	N	N	N	N	N	21500	-800	5	-3.59	1113470750	50990	74.28	22400	22600	21300	28950	15650	22300	21836.89	2.63	2264	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1370	6.41	0.68	12	0.80	3355.00	31708.00	37950	20240718	-43.35	15220	20231020	41.26	37950	-43.35	20240718	15520	38.53	20240122	37950	-43.35	20240718	15220	41.26	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
102	20240905	120223	57	100.00	KOSDAQ	제약	N	N	N	N	N	21600	-700	5	-3.14	939706700	42882	62.47	22400	22600	21350	28950	15650	22300	21913.63	2.63	-1925	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1376	6.44	0.68	12	0.67	3355.00	31708.00	37950	20240718	-43.08	15220	20231020	41.92	37950	-43.08	20240718	15520	39.18	20240122	37950	-43.08	20240718	15220	41.92	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
103	20240905	110224	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-500	5	-2.24	570930400	25799	37.58	22400	22600	21700	28950	15650	22300	22129.83	2.63	-7204	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1389	6.50	0.69	12	0.41	3355.00	31708.00	37950	20240718	-42.56	15220	20231020	43.23	37950	-42.56	20240718	15520	40.46	20240122	37950	-42.56	20240718	15220	43.23	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
104	20240905	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	100	2	0.45	103416550	4611	6.72	22400	22600	22350	28950	15650	22300	22428.70	2.63	212	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1427	6.68	0.71	12	0.07	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
105	20240905	090225	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	300	2	1.35	17542350	782	1.14	22400	22600	22400	28950	15650	22300	22435.62	2.63	226	23400	22850	22500	21950	21600	22675	21775	64	6650	1000	16500	50	1	6370000	1440	6.74	0.71	12	0.01	3355.00	31708.00	37950	20240718	-40.45	15220	20231020	48.49	37950	-40.45	20240718	15520	45.62	20240122	37950	-40.45	20240718	15220	48.49	20231020	2.86	N	009300	1000	63 억	167553	N	N	N	N
106	20240904	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	-1150	5	-4.90	1526062300	67843	149.66	22600	23050	22150	30450	16450	23450	22494.81	2.57	4135	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1421	6.65	0.70	12	1.07	3355.00	31708.00	37950	20240718	-41.24	15220	20231020	46.52	37950	-41.24	20240718	15520	43.69	20240122	37950	-41.24	20240718	15220	46.52	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
107	20240904	150223	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	-1150	5	-4.90	1450330450	64444	142.16	22600	23050	22150	30450	16450	23450	22505.28	2.57	3536	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1421	6.65	0.70	12	1.01	3355.00	31708.00	37950	20240718	-41.24	15220	20231020	46.52	37950	-41.24	20240718	15520	43.69	20240122	37950	-41.24	20240718	15220	46.52	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
108	20240904	140223	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-1050	5	-4.48	1241059650	55051	121.44	22600	23050	22250	30450	16450	23450	22543.82	2.57	874	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1427	6.68	0.71	12	0.86	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
109	20240904	130222	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-1050	5	-4.48	1160501300	51456	113.51	22600	23050	22250	30450	16450	23450	22553.27	2.57	1971	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1427	6.68	0.71	12	0.81	3355.00	31708.00	37950	20240718	-40.97	15220	20231020	47.17	37950	-40.97	20240718	15520	44.33	20240122	37950	-40.97	20240718	15220	47.17	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
110	20240904	120222	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	-950	5	-4.05	975475900	43184	95.26	22600	23050	22350	30450	16450	23450	22588.83	2.57	2093	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1433	6.71	0.71	12	0.68	3355.00	31708.00	37950	20240718	-40.71	15220	20231020	47.83	37950	-40.71	20240718	15520	44.97	20240122	37950	-40.71	20240718	15220	47.83	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
111	20240904	110222	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	-800	5	-3.41	945061100	41837	92.29	22600	23050	22350	30450	16450	23450	22589.12	2.57	2195	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1443	6.75	0.71	12	0.66	3355.00	31708.00	37950	20240718	-40.32	15220	20231020	48.82	37950	-40.32	20240718	15520	45.94	20240122	37950	-40.32	20240718	15220	48.82	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
112	20240904	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	22500	-950	5	-4.05	703424100	31058	68.51	22600	23050	22500	30450	16450	23450	22648.72	2.57	-3464	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1433	6.71	0.71	12	0.49	3355.00	31708.00	37950	20240718	-40.71	15220	20231020	47.83	37950	-40.71	20240718	15520	44.97	20240122	37950	-40.71	20240718	15220	47.83	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
113	20240904	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	22600	-850	5	-3.62	64459850	2848	6.28	22600	22950	22600	30450	16450	23450	22633.37	2.57	642	24350	23900	23300	22850	22250	24125	23075	64	7000	1000	17350	50	1	6370000	1440	6.74	0.71	12	0.04	3355.00	31708.00	37950	20240718	-40.45	15220	20231020	48.49	37950	-40.45	20240718	15520	45.62	20240122	37950	-40.45	20240718	15220	48.49	20231020	2.77	N	009300	1000	63 억	163439	N	N	N	N
114	20240903	160220	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	600	2	2.63	1058414950	45253	113.20	22700	23750	22700	29700	16000	22850	23388.65	2.59	-1372	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1494	6.99	0.74	12	0.71	3355.00	31708.00	37950	20240718	-38.21	15220	20231020	54.07	37950	-38.21	20240718	15520	51.10	20240122	37950	-38.21	20240718	15220	54.07	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
115	20240903	150221	57	100.00	KOSDAQ	제약	N	N	N	N	N	23350	500	2	2.19	1023332900	43757	109.46	22700	23750	22700	29700	16000	22850	23386.72	2.59	-1105	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1487	6.96	0.74	12	0.69	3355.00	31708.00	37950	20240718	-38.47	15220	20231020	53.42	37950	-38.47	20240718	15520	50.45	20240122	37950	-38.47	20240718	15220	53.42	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
116	20240903	140221	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	600	2	2.63	926149300	39595	99.05	22700	23750	22700	29700	16000	22850	23390.56	2.59	-1151	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1494	6.99	0.74	12	0.62	3355.00	31708.00	37950	20240718	-38.21	15220	20231020	54.07	37950	-38.21	20240718	15520	51.10	20240122	37950	-38.21	20240718	15220	54.07	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
117	20240903	130220	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	650	2	2.84	794478200	34000	85.05	22700	23750	22700	29700	16000	22850	23367.01	2.59	-597	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1497	7.00	0.74	12	0.53	3355.00	31708.00	37950	20240718	-38.08	15220	20231020	54.40	37950	-38.08	20240718	15520	51.42	20240122	37950	-38.08	20240718	15220	54.40	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
118	20240903	120219	57	100.00	KOSDAQ	제약	N	N	N	N	N	23600	750	2	3.28	683967900	29281	73.25	22700	23750	22700	29700	16000	22850	23358.76	2.59	258	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1503	7.03	0.74	12	0.46	3355.00	31708.00	37950	20240718	-37.81	15220	20231020	55.06	37950	-37.81	20240718	15520	52.06	20240122	37950	-37.81	20240718	15220	55.06	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
119	20240903	110219	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	550	2	2.41	418860400	18049	45.15	22700	23500	22700	29700	16000	22850	23206.85	2.59	3835	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1491	6.97	0.74	12	0.28	3355.00	31708.00	37950	20240718	-38.34	15220	20231020	53.75	37950	-38.34	20240718	15520	50.77	20240122	37950	-38.34	20240718	15220	53.75	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
120	20240903	100219	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	350	2	1.53	341592900	14729	36.84	22700	23500	22700	29700	16000	22850	23191.86	2.59	2964	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1478	6.92	0.73	12	0.23	3355.00	31708.00	37950	20240718	-38.87	15220	20231020	52.43	37950	-38.87	20240718	15520	49.48	20240122	37950	-38.87	20240718	15220	52.43	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
121	20240903	090219	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	200	2	0.88	57108400	2504	6.26	22700	23050	22700	29700	16000	22850	22806.87	2.59	1221	23916	23382	23066	22532	22216	23225	22375	64	6850	1000	16900	50	1	6370000	1468	6.87	0.73	12	0.04	3355.00	31708.00	37950	20240718	-39.26	15220	20231020	51.45	37950	-39.26	20240718	15520	48.52	20240122	37950	-39.26	20240718	15220	51.45	20231020	2.81	N	009300	1000	63 억	164810	N	N	N	N
122	20240902	160218	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-650	5	-2.77	915634900	39828	57.03	23500	23600	22750	30550	16450	23500	22989.62	2.66	-4561	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1456	6.81	0.72	12	0.63	3355.00	31708.00	37950	20240718	-39.79	15220	20231020	50.13	37950	-39.79	20240718	15520	47.23	20240122	37950	-39.79	20240718	15220	50.13	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
123	20240902	150220	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-650	5	-2.77	835485950	36325	52.02	23500	23600	22750	30550	16450	23500	22999.97	2.66	-5307	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1456	6.81	0.72	12	0.57	3355.00	31708.00	37950	20240718	-39.79	15220	20231020	50.13	37950	-39.79	20240718	15520	47.23	20240122	37950	-39.79	20240718	15220	50.13	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
124	20240902	140220	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	-600	5	-2.55	732828300	31833	45.59	23500	23600	22750	30550	16450	23500	23020.66	2.66	-6523	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1459	6.83	0.72	12	0.50	3355.00	31708.00	37950	20240718	-39.66	15220	20231020	50.46	37950	-39.66	20240718	15520	47.55	20240122	37950	-39.66	20240718	15220	50.46	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
125	20240902	130220	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-650	5	-2.77	709373350	30807	44.12	23500	23600	22750	30550	16450	23500	23026.00	2.66	-6788	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1456	6.81	0.72	12	0.48	3355.00	31708.00	37950	20240718	-39.79	15220	20231020	50.13	37950	-39.79	20240718	15520	47.23	20240122	37950	-39.79	20240718	15220	50.13	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
126	20240902	120220	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	-700	5	-2.98	662955200	28772	41.20	23500	23600	22750	30550	16450	23500	23041.30	2.66	-6771	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1452	6.80	0.72	12	0.45	3355.00	31708.00	37950	20240718	-39.92	15220	20231020	49.80	37950	-39.92	20240718	15520	46.91	20240122	37950	-39.92	20240718	15220	49.80	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
127	20240902	110220	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	-700	5	-2.98	584815550	25341	36.29	23500	23600	22750	30550	16450	23500	23077.44	2.66	-6181	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1452	6.80	0.72	12	0.40	3355.00	31708.00	37950	20240718	-39.92	15220	20231020	49.80	37950	-39.92	20240718	15520	46.91	20240122	37950	-39.92	20240718	15220	49.80	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
128	20240902	100218	57	100.00	KOSDAQ	제약	N	N	N	N	N	22850	-650	5	-2.77	467748300	20208	28.94	23500	23600	22800	30550	16450	23500	23146.27	2.66	-4712	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1456	6.81	0.72	12	0.32	3355.00	31708.00	37950	20240718	-39.79	15220	20231020	50.13	37950	-39.79	20240718	15520	47.23	20240122	37950	-39.79	20240718	15220	50.13	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N
129	20240902	090217	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	-100	5	-0.43	64868800	2761	3.95	23500	23600	23400	30550	16450	23500	23494.63	2.66	-886	24533	24016	23283	22766	22033	24275	23025	64	7050	1000	17390	50	1	6370000	1491	6.97	0.74	12	0.04	3355.00	31708.00	37950	20240718	-38.34	15220	20231020	53.75	37950	-38.34	20240718	15520	50.77	20240122	37950	-38.34	20240718	15220	53.75	20231020	2.85	N	009300	1000	63 억	169501	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History