KissMeData/138610/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	-150	5	-0.89	379344440	22705	54.67	17090	17090	16580	21800	11750	16780	16707.91	0.59	-5759	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1712	-26.82	5.84	12	0.22	-620.00	2846.00	25750	20240105	-35.42	14770	20231027	12.59	25750	-35.42	20240105	15350	8.34	20240909	25750	-35.42	20240105	14770	12.59	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
3	20240930	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-80	5	-0.48	366015300	21904	52.74	17090	17090	16580	21800	11750	16780	16709.98	0.59	-5655	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1719	-26.94	5.87	12	0.21	-620.00	2846.00	25750	20240105	-35.15	14770	20231027	13.07	25750	-35.15	20240105	15350	8.79	20240909	25750	-35.15	20240105	14770	13.07	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
4	20240930	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	-90	5	-0.54	351629130	21040	50.66	17090	17090	16580	21800	11750	16780	16712.41	0.59	-5653	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1718	-26.92	5.86	12	0.20	-620.00	2846.00	25750	20240105	-35.18	14770	20231027	13.00	25750	-35.18	20240105	15350	8.73	20240909	25750	-35.18	20240105	14770	13.00	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
5	20240930	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	-10	5	-0.06	324261070	19402	46.71	17090	17090	16580	21800	11750	16780	16712.77	0.59	-5592	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1726	-27.05	5.89	12	0.19	-620.00	2846.00	25750	20240105	-34.87	14770	20231027	13.54	25750	-34.87	20240105	15350	9.25	20240909	25750	-34.87	20240105	14770	13.54	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
6	20240930	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-110	5	-0.66	292446760	17499	42.13	17090	17090	16580	21800	11750	16780	16712.20	0.59	-6294	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1716	-26.89	5.86	12	0.17	-620.00	2846.00	25750	20240105	-35.26	14770	20231027	12.86	25750	-35.26	20240105	15350	8.60	20240909	25750	-35.26	20240105	14770	12.86	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
7	20240930	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	-190	5	-1.13	286017050	17112	41.20	17090	17090	16580	21800	11750	16780	16714.41	0.59	-6224	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1707	-26.76	5.83	12	0.17	-620.00	2846.00	25750	20240105	-35.57	14770	20231027	12.32	25750	-35.57	20240105	15350	8.08	20240909	25750	-35.57	20240105	14770	12.32	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
8	20240930	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-140	5	-0.83	171385110	10228	24.63	17090	17090	16630	21800	11750	16780	16756.46	0.59	-4149	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1713	-26.84	5.85	12	0.10	-620.00	2846.00	25750	20240105	-35.38	14770	20231027	12.66	25750	-35.38	20240105	15350	8.40	20240909	25750	-35.38	20240105	14770	12.66	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
9	20240930	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	16730	-50	5	-0.30	20664610	1215	2.93	17090	17090	16720	21800	11750	16780	17007.91	0.59	-343	17266	17022	16886	16642	16506	16955	16575	51	5020	500	12080	10	1	10291823	1722	-26.98	5.88	12	0.01	-620.00	2846.00	25750	20240105	-35.03	14770	20231027	13.27	25750	-35.03	20240105	15350	8.99	20240909	25750	-35.03	20240105	14770	13.27	20231027	1.61	N	138610	500	51 억	60598	N	N	134	N	N
10	20240927	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	16780	-350	5	-2.04	699213320	41487	169.50	17130	17130	16750	22250	12000	17130	16853.90	0.57	1614	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1727	-27.06	5.90	12	0.40	-620.00	2846.00	25750	20240105	-34.83	14770	20231027	13.61	25750	-34.83	20240105	15350	9.32	20240909	25750	-34.83	20240105	14770	13.61	20231027	1.59	N	138610	500	51 억	58889	N	N	134	N	N
11	20240927	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	-290	5	-1.69	674568480	40021	163.51	17130	17130	16750	22250	12000	17130	16855.36	0.57	1706	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1733	-27.16	5.92	12	0.39	-620.00	2846.00	25750	20240105	-34.60	14770	20231027	14.01	25750	-34.60	20240105	15350	9.71	20240909	25750	-34.60	20240105	14770	14.01	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
12	20240927	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	16810	-320	5	-1.87	597226390	35425	144.73	17130	17130	16750	22250	12000	17130	16858.90	0.57	1364	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1730	-27.11	5.91	12	0.34	-620.00	2846.00	25750	20240105	-34.72	14770	20231027	13.81	25750	-34.72	20240105	15350	9.51	20240909	25750	-34.72	20240105	14770	13.81	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
13	20240927	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-260	5	-1.52	451314700	26764	109.35	17130	17130	16750	22250	12000	17130	16862.75	0.57	296	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1736	-27.21	5.93	12	0.26	-620.00	2846.00	25750	20240105	-34.49	14770	20231027	14.22	25750	-34.49	20240105	15350	9.90	20240909	25750	-34.49	20240105	14770	14.22	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
14	20240927	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	-270	5	-1.58	200999150	11880	48.54	17130	17130	16860	22250	12000	17130	16919.12	0.57	-2631	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1735	-27.19	5.92	12	0.12	-620.00	2846.00	25750	20240105	-34.52	14770	20231027	14.15	25750	-34.52	20240105	15350	9.84	20240909	25750	-34.52	20240105	14770	14.15	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
15	20240927	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	-240	5	-1.40	151039060	8925	36.46	17130	17130	16860	22250	12000	17130	16923.14	0.57	-2112	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1738	-27.24	5.93	12	0.09	-620.00	2846.00	25750	20240105	-34.41	14770	20231027	14.35	25750	-34.41	20240105	15350	10.03	20240909	25750	-34.41	20240105	14770	14.35	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
16	20240927	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	-230	5	-1.34	107750020	6361	25.99	17130	17130	16890	22250	12000	17130	16939.16	0.57	-1599	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1739	-27.26	5.94	12	0.06	-620.00	2846.00	25750	20240105	-34.37	14770	20231027	14.42	25750	-34.37	20240105	15350	10.10	20240909	25750	-34.37	20240105	14770	14.42	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
17	20240927	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-160	5	-0.93	6650960	391	1.60	17130	17130	16950	22250	12000	17130	17010.13	0.57	-91	17356	17242	17026	16912	16696	17300	16970	51	5120	500	12330	10	1	10291823	1747	-27.37	5.96	12	0.00	-620.00	2846.00	25750	20240105	-34.10	14770	20231027	14.90	25750	-34.10	20240105	15350	10.55	20240909	25750	-34.10	20240105	14770	14.90	20231027	1.59	N	138610	500	51 억	58889	N	N	130	N	N
18	20240926	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	17130	310	2	1.84	414986920	24448	53.34	16810	17140	16810	21850	11780	16820	16974.27	0.52	5170	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1763	-27.63	6.02	12	0.24	-620.00	2846.00	25750	20240105	-33.48	14770	20231027	15.98	25750	-33.48	20240105	15350	11.60	20240909	25750	-33.48	20240105	14770	15.98	20231027	1.60	N	138610	500	51 억	53709	N	N	130	N	N
19	20240926	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	280	2	1.66	385074000	22700	49.52	16810	17140	16810	21850	11780	16820	16963.61	0.52	5367	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1760	-27.58	6.01	12	0.22	-620.00	2846.00	25750	20240105	-33.59	14770	20231027	15.78	25750	-33.59	20240105	15350	11.40	20240909	25750	-33.59	20240105	14770	15.78	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
20	20240926	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	140	2	0.83	343403650	20253	44.19	16810	17140	16810	21850	11780	16820	16955.69	0.52	4992	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1745	-27.35	5.96	12	0.20	-620.00	2846.00	25750	20240105	-34.14	14770	20231027	14.83	25750	-34.14	20240105	15350	10.49	20240909	25750	-34.14	20240105	14770	14.83	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
21	20240926	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	60	2	0.36	321163340	18938	41.32	16810	17140	16810	21850	11780	16820	16958.67	0.52	4595	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1737	-27.23	5.93	12	0.18	-620.00	2846.00	25750	20240105	-34.45	14770	20231027	14.29	25750	-34.45	20240105	15350	9.97	20240909	25750	-34.45	20240105	14770	14.29	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
22	20240926	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	130	2	0.77	252226560	14862	32.42	16810	17140	16810	21850	11780	16820	16971.24	0.52	3103	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1744	-27.34	5.96	12	0.14	-620.00	2846.00	25750	20240105	-34.17	14770	20231027	14.76	25750	-34.17	20240105	15350	10.42	20240909	25750	-34.17	20240105	14770	14.76	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
23	20240926	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	190	2	1.13	232899940	13724	29.94	16810	17140	16810	21850	11780	16820	16970.27	0.52	2725	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1751	-27.44	5.98	12	0.13	-620.00	2846.00	25750	20240105	-33.94	14770	20231027	15.17	25750	-33.94	20240105	15350	10.81	20240909	25750	-33.94	20240105	14770	15.17	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
24	20240926	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	170	2	1.01	172515390	10166	22.18	16810	17140	16810	21850	11780	16820	16969.84	0.52	1449	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1749	-27.40	5.97	12	0.10	-620.00	2846.00	25750	20240105	-34.02	14770	20231027	15.03	25750	-34.02	20240105	15350	10.68	20240909	25750	-34.02	20240105	14770	15.03	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
25	20240926	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	260	2	1.55	39828360	2357	5.14	16810	17080	16810	21850	11780	16820	16897.90	0.52	-109	17526	17172	16986	16632	16446	17080	16540	51	5030	500	12110	10	1	10291823	1758	-27.55	6.00	12	0.02	-620.00	2846.00	25750	20240105	-33.67	14770	20231027	15.64	25750	-33.67	20240105	15350	11.27	20240909	25750	-33.67	20240105	14770	15.64	20231027	1.60	N	138610	500	51 억	53709	N	N	91	N	N
26	20240925	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	-370	5	-2.15	776104420	45469	99.17	17110	17340	16800	22300	12040	17190	17068.88	0.51	1438	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1731	-27.13	5.91	12	0.44	-620.00	2846.00	25750	20240105	-34.68	14770	20231027	13.88	25750	-34.68	20240105	15350	9.58	20240909	25750	-34.68	20240105	14770	13.88	20231027	1.57	N	138610	500	51 억	52161	N	N	91	N	N
27	20240925	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	-350	5	-2.04	742098640	43448	94.76	17110	17340	16800	22300	12040	17190	17080.16	0.51	1641	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1733	-27.16	5.92	12	0.42	-620.00	2846.00	25750	20240105	-34.60	14770	20231027	14.01	25750	-34.60	20240105	15350	9.71	20240909	25750	-34.60	20240105	14770	14.01	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
28	20240925	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-190	5	-1.11	578746320	33787	73.69	17110	17340	16960	22300	12040	17190	17129.26	0.51	3853	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1750	-27.42	5.97	12	0.33	-620.00	2846.00	25750	20240105	-33.98	14770	20231027	15.10	25750	-33.98	20240105	15350	10.75	20240909	25750	-33.98	20240105	14770	15.10	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
29	20240925	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	10	2	0.06	467754540	27266	59.47	17110	17340	17020	22300	12040	17190	17155.23	0.51	3413	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1770	-27.74	6.04	12	0.26	-620.00	2846.00	25750	20240105	-33.20	14770	20231027	16.45	25750	-33.20	20240105	15350	12.05	20240909	25750	-33.20	20240105	14770	16.45	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
30	20240925	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	17170	-20	5	-0.12	388013580	22598	49.29	17110	17340	17030	22300	12040	17190	17170.26	0.51	2510	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1767	-27.69	6.03	12	0.22	-620.00	2846.00	25750	20240105	-33.32	14770	20231027	16.25	25750	-33.32	20240105	15350	11.86	20240909	25750	-33.32	20240105	14770	16.25	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
31	20240925	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17200	10	2	0.06	211563660	12294	26.81	17110	17340	17030	22300	12040	17190	17208.69	0.51	2822	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1770	-27.74	6.04	12	0.12	-620.00	2846.00	25750	20240105	-33.20	14770	20231027	16.45	25750	-33.20	20240105	15350	12.05	20240909	25750	-33.20	20240105	14770	16.45	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
32	20240925	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	130	2	0.76	164250830	9546	20.82	17110	17340	17030	22300	12040	17190	17206.25	0.51	3469	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1783	-27.94	6.09	12	0.09	-620.00	2846.00	25750	20240105	-32.74	14770	20231027	17.26	25750	-32.74	20240105	15350	12.83	20240909	25750	-32.74	20240105	14770	17.26	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
33	20240925	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	17150	-40	5	-0.23	13537250	793	1.73	17110	17180	17030	22300	12040	17190	17070.93	0.51	56	17670	17430	17110	16870	16550	17550	16990	51	5110	500	12370	10	1	10291823	1765	-27.66	6.03	12	0.01	-620.00	2846.00	25750	20240105	-33.40	14770	20231027	16.11	25750	-33.40	20240105	15350	11.73	20240909	25750	-33.40	20240105	14770	16.11	20231027	1.57	N	138610	500	51 억	52161	N	N	332	N	N
34	20240924	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17190	190	2	1.12	783629630	45835	160.13	16810	17350	16790	22100	11900	17000	17096.75	0.47	4042	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1769	-27.73	6.04	12	0.45	-620.00	2846.00	25750	20240105	-33.24	14770	20231027	16.38	25750	-33.24	20240105	15350	11.99	20240909	25750	-33.24	20240105	14770	16.38	20231027	1.53	N	138610	500	51 억	48297	N	N	332	N	N
35	20240924	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	17230	230	2	1.35	754171610	44123	154.15	16810	17350	16790	22100	11900	17000	17092.48	0.47	3977	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1773	-27.79	6.05	12	0.43	-620.00	2846.00	25750	20240105	-33.09	14770	20231027	16.66	25750	-33.09	20240105	15350	12.25	20240909	25750	-33.09	20240105	14770	16.66	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
36	20240924	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	17170	170	2	1.00	695340670	40707	142.22	16810	17350	16790	22100	11900	17000	17081.60	0.47	4068	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1767	-27.69	6.03	12	0.40	-620.00	2846.00	25750	20240105	-33.32	14770	20231027	16.25	25750	-33.32	20240105	15350	11.86	20240909	25750	-33.32	20240105	14770	16.25	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
37	20240924	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17160	160	2	0.94	648596520	37978	132.68	16810	17350	16790	22100	11900	17000	17078.22	0.47	3513	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1766	-27.68	6.03	12	0.37	-620.00	2846.00	25750	20240105	-33.36	14770	20231027	16.18	25750	-33.36	20240105	15350	11.79	20240909	25750	-33.36	20240105	14770	16.18	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
38	20240924	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	90	2	0.53	579045870	33917	118.50	16810	17350	16790	22100	11900	17000	17072.44	0.47	3969	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1759	-27.56	6.00	12	0.33	-620.00	2846.00	25750	20240105	-33.63	14770	20231027	15.71	25750	-33.63	20240105	15350	11.34	20240909	25750	-33.63	20240105	14770	15.71	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
39	20240924	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	17100	100	2	0.59	558462150	32711	114.28	16810	17350	16790	22100	11900	17000	17072.61	0.47	3707	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1760	-27.58	6.01	12	0.32	-620.00	2846.00	25750	20240105	-33.59	14770	20231027	15.78	25750	-33.59	20240105	15350	11.40	20240909	25750	-33.59	20240105	14770	15.78	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
40	20240924	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	10	2	0.06	175103130	10376	36.25	16810	17010	16790	22100	11900	17000	16875.78	0.47	1574	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1751	-27.44	5.98	12	0.10	-620.00	2846.00	25750	20240105	-33.94	14770	20231027	15.17	25750	-33.94	20240105	15350	10.81	20240909	25750	-33.94	20240105	14770	15.17	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
41	20240924	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-40	5	-0.24	42312100	2506	8.76	16810	17010	16810	22100	11900	17000	16884.32	0.47	328	17433	17216	17083	16866	16733	17150	16800	51	5100	500	12240	10	1	10291823	1745	-27.35	5.96	12	0.02	-620.00	2846.00	25750	20240105	-34.14	14770	20231027	14.83	25750	-34.14	20240105	15350	10.49	20240909	25750	-34.14	20240105	14770	14.83	20231027	1.53	N	138610	500	51 억	48297	N	N	963	N	N
42	20240923	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-260	5	-1.51	484424120	28465	51.65	17140	17300	16950	22400	12090	17260	17018.24	0.46	1390	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1750	-27.42	5.97	12	0.28	-620.00	2846.00	25750	20230912	-33.98	14770	20231027	15.10	25750	-33.98	20240105	15350	10.75	20240909	25750	-33.98	20240105	14770	15.10	20231027	1.58	N	138610	500	51 억	46864	N	N	880	N	N
43	20240923	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17020	-240	5	-1.39	446405360	26230	47.59	17140	17300	16950	22400	12090	17260	17018.89	0.46	1394	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1752	-27.45	5.98	12	0.25	-620.00	2846.00	25750	20230912	-33.90	14770	20231027	15.23	25750	-33.90	20240105	15350	10.88	20240909	25750	-33.90	20240105	14770	15.23	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
44	20240923	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	17090	-170	5	-0.98	372426780	21889	39.71	17140	17300	16950	22400	12090	17260	17014.34	0.46	1964	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1759	-27.56	6.00	12	0.21	-620.00	2846.00	25750	20230912	-33.63	14770	20231027	15.71	25750	-33.63	20240105	15350	11.34	20240909	25750	-33.63	20240105	14770	15.71	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
45	20240923	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	-210	5	-1.22	361814700	21267	38.59	17140	17300	16950	22400	12090	17260	17012.96	0.46	2025	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1755	-27.50	5.99	12	0.21	-620.00	2846.00	25750	20230912	-33.79	14770	20231027	15.44	25750	-33.79	20240105	15350	11.07	20240909	25750	-33.79	20240105	14770	15.44	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
46	20240923	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	-210	5	-1.22	339760840	19972	36.24	17140	17300	16950	22400	12090	17260	17011.86	0.46	1895	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1755	-27.50	5.99	12	0.19	-620.00	2846.00	25750	20230912	-33.79	14770	20231027	15.44	25750	-33.79	20240105	15350	11.07	20240909	25750	-33.79	20240105	14770	15.44	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
47	20240923	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	-260	5	-1.51	320802150	18858	34.22	17140	17300	16950	22400	12090	17260	17011.46	0.46	1834	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1750	-27.42	5.97	12	0.18	-620.00	2846.00	25750	20230912	-33.98	14770	20231027	15.10	25750	-33.98	20240105	15350	10.75	20240909	25750	-33.98	20240105	14770	15.10	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
48	20240923	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-290	5	-1.68	273816000	16090	29.19	17140	17300	16950	22400	12090	17260	17017.78	0.46	940	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1747	-27.37	5.96	12	0.16	-620.00	2846.00	25750	20230912	-34.10	14770	20231027	14.90	25750	-34.10	20240105	15350	10.55	20240909	25750	-34.10	20240105	14770	14.90	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
49	20240923	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	17070	-190	5	-1.10	29282730	1708	3.10	17140	17300	17070	22400	12090	17260	17144.46	0.46	-870	17513	17386	17133	17006	16753	17450	17070	51	5140	500	12420	10	1	10291823	1757	-27.53	6.00	12	0.02	-620.00	2846.00	25750	20230912	-33.71	14770	20231027	15.57	25750	-33.71	20240105	15350	11.21	20240909	25750	-33.71	20240105	14770	15.57	20231027	1.58	N	138610	500	51 억	46864	N	N	1287	N	N
50	20240913	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	260	2	1.58	580944180	35191	39.04	16460	16800	16290	21350	11530	16460	16504.67	0.57	-2878	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1721	-26.97	5.87	12	0.34	-620.00	2846.00	25900	20230911	-35.44	14770	20231027	13.20	25750	-35.07	20240105	15350	8.93	20240909	25750	-35.07	20240105	14770	13.20	20231027	1.52	N	138610	500	51 억	58653	N	N	570	N	N
51	20240913	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	110	2	0.67	446613370	27100	30.06	16460	16800	16290	21350	11530	16460	16480.20	0.57	-5718	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1705	-26.73	5.82	12	0.26	-620.00	2846.00	25900	20230911	-36.02	14770	20231027	12.19	25750	-35.65	20240105	15350	7.95	20240909	25750	-35.65	20240105	14770	12.19	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
52	20240913	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	140	2	0.85	330184510	20095	22.29	16460	16800	16290	21350	11530	16460	16431.18	0.57	-5113	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1708	-26.77	5.83	12	0.20	-620.00	2846.00	25900	20230911	-35.91	14770	20231027	12.39	25750	-35.53	20240105	15350	8.14	20240909	25750	-35.53	20240105	14770	12.39	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
53	20240913	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	110	2	0.67	270548280	16504	18.31	16460	16800	16290	21350	11530	16460	16392.89	0.57	-3273	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1705	-26.73	5.82	12	0.16	-620.00	2846.00	25900	20230911	-36.02	14770	20231027	12.19	25750	-35.65	20240105	15350	7.95	20240909	25750	-35.65	20240105	14770	12.19	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
54	20240913	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	16370	-90	5	-0.55	241993050	14777	16.39	16460	16800	16290	21350	11530	16460	16376.33	0.57	-3140	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1685	-26.40	5.75	12	0.14	-620.00	2846.00	25900	20230911	-36.80	14770	20231027	10.83	25750	-36.43	20240105	15350	6.64	20240909	25750	-36.43	20240105	14770	10.83	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
55	20240913	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	-100	5	-0.61	157876540	9645	10.70	16460	16800	16290	21350	11530	16460	16368.74	0.57	-4000	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1684	-26.39	5.75	12	0.09	-620.00	2846.00	25900	20230911	-36.83	14770	20231027	10.77	25750	-36.47	20240105	15350	6.58	20240909	25750	-36.47	20240105	14770	10.77	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
56	20240913	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	-150	5	-0.91	115473910	7050	7.82	16460	16800	16290	21350	11530	16460	16379.28	0.57	-2557	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1679	-26.31	5.73	12	0.07	-620.00	2846.00	25900	20230911	-37.03	14770	20231027	10.43	25750	-36.66	20240105	15350	6.25	20240909	25750	-36.66	20240105	14770	10.43	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
57	20240913	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	-10	5	-0.06	24709360	1497	1.66	16460	16800	16440	21350	11530	16460	16505.92	0.57	-983	17806	17132	16426	15752	15046	17470	16090	51	4890	500	11850	10	1	10291823	1693	-26.53	5.78	12	0.01	-620.00	2846.00	25900	20230911	-36.49	14770	20231027	11.37	25750	-36.12	20240105	15350	7.17	20240909	25750	-36.12	20240105	14770	11.37	20231027	1.52	N	138610	500	51 억	58653	N	N	1	N	N
58	20240912	160754	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	780	2	4.97	1496620240	89936	271.54	15720	17100	15720	20350	10980	15680	16642.72	0.53	4983	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1694	-26.55	5.78	12	0.87	-620.00	2846.00	25900	20230911	-36.45	14770	20231027	11.44	25750	-36.08	20240105	15350	7.23	20240909	25750	-36.08	20230912	14770	11.44	20231027	1.52	N	138610	500	51 억	54213	N	N	1	N	N
59	20240912	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	820	2	5.23	1449822170	87103	262.98	15720	17100	15720	20350	10980	15680	16646.25	0.53	5113	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1698	-26.61	5.80	12	0.85	-620.00	2846.00	25900	20230911	-36.29	14770	20231027	11.71	25750	-35.92	20240105	15350	7.49	20240909	25750	-35.92	20230912	14770	11.71	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
60	20240912	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	16470	790	2	5.04	1406564130	84480	255.06	15720	17100	15720	20350	10980	15680	16651.05	0.53	4994	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1695	-26.56	5.79	12	0.82	-620.00	2846.00	25900	20230911	-36.41	14770	20231027	11.51	25750	-36.04	20240105	15350	7.30	20240909	25750	-36.04	20230912	14770	11.51	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
61	20240912	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16560	880	2	5.61	1334277850	80102	241.85	15720	17100	15720	20350	10980	15680	16658.70	0.53	4674	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1704	-26.71	5.82	12	0.78	-620.00	2846.00	25900	20230911	-36.06	14770	20231027	12.12	25750	-35.69	20240105	15350	7.88	20240909	25750	-35.69	20230912	14770	12.12	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
62	20240912	120801	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	820	2	5.23	1287551180	77271	233.30	15720	17100	15720	20350	10980	15680	16664.33	0.53	4748	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1698	-26.61	5.80	12	0.75	-620.00	2846.00	25900	20230911	-36.29	14770	20231027	11.71	25750	-35.92	20240105	15350	7.49	20240909	25750	-35.92	20230912	14770	11.71	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
63	20240912	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	800	2	5.10	1233493280	74003	223.43	15720	17100	15720	20350	10980	15680	16669.76	0.53	5187	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1696	-26.58	5.79	12	0.72	-620.00	2846.00	25900	20230911	-36.37	14770	20231027	11.58	25750	-36.00	20240105	15350	7.36	20240909	25750	-36.00	20230912	14770	11.58	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
64	20240912	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	910	2	5.80	1085763350	65047	196.39	15720	17100	15720	20350	10980	15680	16693.85	0.53	2176	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1707	-26.76	5.83	12	0.63	-620.00	2846.00	25900	20230911	-35.95	14770	20231027	12.32	25750	-35.57	20240105	15350	8.08	20240909	25750	-35.57	20230912	14770	12.32	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
65	20240912	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	680	2	4.34	109771370	6830	20.62	15720	16380	15720	20350	10980	15680	16078.95	0.53	2737	16280	15980	15790	15490	15300	16130	15640	51	4670	500	11280	10	1	10291823	1684	-26.39	5.75	12	0.07	-620.00	2846.00	25900	20230911	-36.83	14770	20231027	10.77	25750	-36.47	20240105	15350	6.58	20240909	25750	-36.47	20230912	14770	10.77	20231027	1.52	N	138610	500	51 억	54213	N	N	40	N	N
66	20240911	160744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	100	2	0.64	494631220	31259	89.54	15600	16090	15600	20250	10910	15580	15823.92	0.53	-752	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1614	-25.29	5.51	12	0.30	-620.00	2846.00	25900	20230911	-39.46	14770	20231027	6.16	25750	-39.11	20240105	15350	2.15	20240909	25900	-39.46	20230911	14770	6.16	20231027	1.59	N	138610	500	51 억	54965	N	N	40	N	N
67	20240911	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	120	2	0.77	475978040	30070	86.14	15600	16090	15600	20250	10910	15580	15829.00	0.53	-928	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1616	-25.32	5.52	12	0.29	-620.00	2846.00	25900	20230911	-39.38	14770	20231027	6.30	25750	-39.03	20240105	15350	2.28	20240909	25900	-39.38	20230911	14770	6.30	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
68	20240911	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	170	2	1.09	414408730	26149	74.91	15600	16090	15600	20250	10910	15580	15847.98	0.53	-753	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1621	-25.40	5.53	12	0.25	-620.00	2846.00	25900	20230911	-39.19	14770	20231027	6.64	25750	-38.83	20240105	15350	2.61	20240909	25900	-39.19	20230911	14770	6.64	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
69	20240911	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	240	2	1.54	354058310	22306	63.90	15600	16090	15600	20250	10910	15580	15872.78	0.53	-658	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1628	-25.52	5.56	12	0.22	-620.00	2846.00	25900	20230911	-38.92	14770	20231027	7.11	25750	-38.56	20240105	15350	3.06	20240909	25900	-38.92	20230911	14770	7.11	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
70	20240911	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	15890	310	2	1.99	303813830	19125	54.79	15600	16090	15600	20250	10910	15580	15885.69	0.53	-128	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1635	-25.63	5.58	12	0.19	-620.00	2846.00	25900	20230911	-38.65	14770	20231027	7.58	25750	-38.29	20240105	15350	3.52	20240909	25900	-38.65	20230911	14770	7.58	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
71	20240911	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15780	200	2	1.28	270707310	17035	48.80	15600	16090	15600	20250	10910	15580	15891.24	0.53	772	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1624	-25.45	5.54	12	0.17	-620.00	2846.00	25900	20230911	-39.07	14770	20231027	6.84	25750	-38.72	20240105	15350	2.80	20240909	25900	-39.07	20230911	14770	6.84	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
72	20240911	100741	57	100.00	KOSDAQ	제약	N	N	N	N	N	15920	340	2	2.18	158742380	9955	28.52	15600	16090	15600	20250	10910	15580	15945.99	0.53	756	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1638	-25.68	5.59	12	0.10	-620.00	2846.00	25900	20230911	-38.53	14770	20231027	7.79	25750	-38.17	20240105	15350	3.71	20240909	25900	-38.53	20230911	14770	7.79	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
73	20240911	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	15740	160	2	1.03	4276690	271	0.78	15600	15800	15600	20250	10910	15580	15781.14	0.53	-120	16106	15842	15666	15402	15226	15755	15315	51	4670	500	11210	10	1	10291823	1620	-25.39	5.53	12	0.00	-620.00	2846.00	25900	20230911	-39.23	14770	20231027	6.57	25750	-38.87	20240105	15350	2.54	20240909	25900	-39.23	20230911	14770	6.57	20231027	1.59	N	138610	500	51 억	54965	N	N	0	N	N
74	20240910	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-40	5	-0.26	541434300	34591	53.73	15660	15930	15490	20300	10940	15620	15652.51	0.61	-7812	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1603	-25.13	5.47	12	0.34	-620.00	2846.00	25900	20230911	-39.85	14770	20231027	5.48	25750	-39.50	20240105	15350	1.50	20240909	25900	-39.85	20230911	14770	5.48	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
75	20240910	150752	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-40	5	-0.26	513607260	32800	50.95	15660	15930	15490	20300	10940	15620	15658.76	0.61	-7791	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1603	-25.13	5.47	12	0.32	-620.00	2846.00	25900	20230911	-39.85	14770	20231027	5.48	25750	-39.50	20240105	15350	1.50	20240909	25900	-39.85	20230911	14770	5.48	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
76	20240910	140747	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-10	5	-0.06	462483450	29523	45.86	15660	15930	15490	20300	10940	15620	15665.19	0.61	-6869	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1607	-25.18	5.48	12	0.29	-620.00	2846.00	25900	20230911	-39.73	14770	20231027	5.69	25750	-39.38	20240105	15350	1.69	20240909	25900	-39.73	20230911	14770	5.69	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
77	20240910	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	0	3	0.00	422235010	26948	41.86	15660	15930	15490	20300	10940	15620	15668.51	0.61	-6747	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1608	-25.19	5.49	12	0.26	-620.00	2846.00	25900	20230911	-39.69	14770	20231027	5.75	25750	-39.34	20240105	15350	1.76	20240909	25900	-39.69	20230911	14770	5.75	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
78	20240910	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	100	2	0.64	386733350	24683	38.34	15660	15930	15490	20300	10940	15620	15668.00	0.61	-6710	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1618	-25.35	5.52	12	0.24	-620.00	2846.00	25900	20230911	-39.31	14770	20231027	6.43	25750	-38.95	20240105	15350	2.41	20240909	25900	-39.31	20230911	14770	6.43	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
79	20240910	110744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	90	2	0.58	349867640	22329	34.68	15660	15930	15490	20300	10940	15620	15668.76	0.61	-6787	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1617	-25.34	5.52	12	0.22	-620.00	2846.00	25900	20230911	-39.34	14770	20231027	6.36	25750	-38.99	20240105	15350	2.35	20240909	25900	-39.34	20230911	14770	6.36	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
80	20240910	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	20	2	0.13	233378130	14952	23.23	15660	15930	15490	20300	10940	15620	15608.49	0.61	-5485	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1610	-25.23	5.50	12	0.15	-620.00	2846.00	25900	20230911	-39.61	14770	20231027	5.89	25750	-39.26	20240105	15350	1.89	20240909	25900	-39.61	20230911	14770	5.89	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
81	20240910	090744	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	40	2	0.26	48503030	3078	4.78	15660	15930	15660	20300	10940	15620	15757.97	0.61	735	16293	15956	15653	15316	15013	16125	15485	51	4680	500	11240	10	1	10291823	1612	-25.26	5.50	12	0.03	-620.00	2846.00	25900	20230911	-39.54	14770	20231027	6.03	25750	-39.18	20240105	15350	2.02	20240909	25900	-39.54	20230911	14770	6.03	20231027	1.65	N	138610	500	51 억	62777	N	N	0	N	N
82	20240909	160730	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-30	5	-0.19	960564040	61246	119.88	15500	15990	15350	20300	10960	15650	15683.70	0.46	15413	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1608	-25.19	5.49	12	0.60	-620.00	2846.00	25900	20230911	-39.69	14770	20231027	5.75	25750	-39.34	20240105	15350	1.76	20240909	25900	-39.69	20230911	14770	5.75	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
83	20240909	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	15700	50	2	0.32	870935480	55512	108.66	15500	15990	15350	20300	10960	15650	15689.14	0.46	13696	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1616	-25.32	5.52	12	0.54	-620.00	2846.00	25900	20230911	-39.38	14770	20231027	6.30	25750	-39.03	20240105	15350	2.28	20240909	25900	-39.38	20230911	14770	6.30	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
84	20240909	140741	57	100.00	KOSDAQ	제약	N	N	N	N	N	15820	170	2	1.09	604230930	38516	75.39	15500	15990	15350	20300	10960	15650	15687.79	0.46	5101	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1628	-25.52	5.56	12	0.37	-620.00	2846.00	25900	20230911	-38.92	14770	20231027	7.11	25750	-38.56	20240105	15350	3.06	20240909	25900	-38.92	20230911	14770	7.11	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
85	20240909	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	190	2	1.21	483905820	30917	60.52	15500	15990	15350	20300	10960	15650	15651.77	0.46	2321	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1630	-25.55	5.57	12	0.30	-620.00	2846.00	25900	20230911	-38.84	14770	20231027	7.24	25750	-38.49	20240105	15350	3.19	20240909	25900	-38.84	20230911	14770	7.24	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
86	20240909	120733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	310	2	1.98	442138190	28283	55.36	15500	15980	15350	20300	10960	15650	15632.65	0.46	2184	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1643	-25.74	5.61	12	0.27	-620.00	2846.00	25900	20230911	-38.38	14770	20231027	8.06	25750	-38.02	20240105	15350	3.97	20240909	25900	-38.38	20230911	14770	8.06	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
87	20240909	110733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	10	2	0.06	325410110	20907	40.92	15500	15930	15350	20300	10960	15650	15564.65	0.46	542	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1612	-25.26	5.50	12	0.20	-620.00	2846.00	25900	20230911	-39.54	14770	20231027	6.03	25750	-39.18	20240105	15350	2.02	20240909	25900	-39.54	20230911	14770	6.03	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
88	20240909	100738	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	0	3	0.00	241559260	15539	30.42	15500	15930	15350	20300	10960	15650	15545.35	0.46	-454	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1611	-25.24	5.50	12	0.15	-620.00	2846.00	25900	20230911	-39.58	14770	20231027	5.96	25750	-39.22	20240105	15350	1.95	20240909	25900	-39.58	20230911	14770	5.96	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
89	20240909	090733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	-240	5	-1.53	123336020	7979	15.62	15500	15640	15400	20300	10960	15650	15457.58	0.46	856	16443	16046	15823	15426	15203	15935	15315	51	4650	500	11260	10	1	10291823	1586	-24.85	5.41	12	0.08	-620.00	2846.00	25900	20230911	-40.50	14770	20231027	4.33	25750	-40.16	20240105	15400	0.06	20240909	25900	-40.50	20230911	14770	4.33	20231027	1.73	N	138610	500	51 억	47364	N	N	0	N	N
90	20240906	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	-300	5	-1.88	787550990	50132	75.24	15910	16220	15600	20700	11170	15950	15709.89	0.47	-1441	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1611	-25.24	5.50	12	0.49	-620.00	2846.00	25900	20230911	-39.58	14770	20231027	5.96	25750	-39.22	20240105	15600	0.32	20240906	25900	-39.58	20230911	14770	5.96	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
91	20240906	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-240	5	-1.50	721030020	45877	68.86	15910	16220	15600	20700	11170	15950	15716.59	0.47	-1239	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1617	-25.34	5.52	12	0.45	-620.00	2846.00	25900	20230911	-39.34	14770	20231027	6.36	25750	-38.99	20240105	15600	0.71	20240906	25900	-39.34	20230911	14770	6.36	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
92	20240906	140743	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	-180	5	-1.13	581736020	37005	55.54	15910	16220	15600	20700	11170	15950	15720.47	0.47	126	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1623	-25.44	5.54	12	0.36	-620.00	2846.00	25900	20230911	-39.11	14770	20231027	6.77	25750	-38.76	20240105	15600	1.09	20240906	25900	-39.11	20230911	14770	6.77	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
93	20240906	130733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-280	5	-1.76	505933610	32167	48.28	15910	16220	15600	20700	11170	15950	15728.34	0.47	-52	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1613	-25.27	5.51	12	0.31	-620.00	2846.00	25900	20230911	-39.50	14770	20231027	6.09	25750	-39.15	20240105	15600	0.45	20240906	25900	-39.50	20230911	14770	6.09	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
94	20240906	120735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15670	-280	5	-1.76	464758340	29540	44.34	15910	16220	15600	20700	11170	15950	15733.19	0.47	-1	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1613	-25.27	5.51	12	0.29	-620.00	2846.00	25900	20230911	-39.50	14770	20231027	6.09	25750	-39.15	20240105	15600	0.45	20240906	25900	-39.50	20230911	14770	6.09	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
95	20240906	110738	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-190	5	-1.19	391077310	24838	37.28	15910	16220	15600	20700	11170	15950	15745.12	0.47	1667	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1622	-25.42	5.54	12	0.24	-620.00	2846.00	25900	20230911	-39.15	14770	20231027	6.70	25750	-38.80	20240105	15600	1.03	20240906	25900	-39.15	20230911	14770	6.70	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
96	20240906	100733	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-200	5	-1.25	294688130	18688	28.05	15910	16220	15600	20700	11170	15950	15768.84	0.47	1205	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1621	-25.40	5.53	12	0.18	-620.00	2846.00	25900	20230911	-39.19	14770	20231027	6.64	25750	-38.83	20240105	15600	0.96	20240906	25900	-39.19	20230911	14770	6.64	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
97	20240906	090735	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	0	3	0.00	28776700	1802	2.70	15910	16220	15910	20700	11170	15950	15969.31	0.47	-29	17003	16476	16193	15666	15383	16335	15525	51	4750	500	11480	10	1	10291823	1642	-25.73	5.60	12	0.02	-620.00	2846.00	25900	20230911	-38.42	14770	20231027	7.99	25750	-38.06	20240105	15910	0.25	20240906	25900	-38.42	20230911	14770	7.99	20231027	1.82	N	138610	500	51 억	48805	N	N	113	N	N
98	20240905	160722	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-450	5	-2.74	1074506170	66417	62.66	16420	16720	15910	21300	11480	16400	16178.84	0.55	-7159	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1642	-25.73	5.60	12	0.65	-620.00	2846.00	25900	20230911	-38.42	14770	20231027	7.99	25750	-38.06	20240105	15910	0.25	20240905	25900	-38.42	20230911	14770	7.99	20231027	1.77	N	138610	500	51 억	56288	N	N	113	N	N
99	20240905	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-300	5	-1.83	986772710	60926	57.48	16420	16720	15910	21300	11480	16400	16196.25	0.55	-7405	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1657	-25.97	5.66	12	0.59	-620.00	2846.00	25900	20230911	-37.84	14770	20231027	9.00	25750	-37.48	20240105	15910	1.19	20240905	25900	-37.84	20230911	14770	9.00	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
100	20240905	140731	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	-410	5	-2.50	885833960	54633	51.54	16420	16720	15910	21300	11480	16400	16214.27	0.55	-8763	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1646	-25.79	5.62	12	0.53	-620.00	2846.00	25900	20230911	-38.26	14770	20231027	8.26	25750	-37.90	20240105	15910	0.50	20240905	25900	-38.26	20230911	14770	8.26	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
101	20240905	130733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-380	5	-2.32	743420000	45711	43.12	16420	16720	15910	21300	11480	16400	16263.48	0.55	-6750	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1649	-25.84	5.63	12	0.44	-620.00	2846.00	25900	20230911	-38.15	14770	20231027	8.46	25750	-37.79	20240105	15910	0.69	20240905	25900	-38.15	20230911	14770	8.46	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
102	20240905	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	-170	5	-1.04	490066090	29908	28.22	16420	16720	16190	21300	11480	16400	16385.79	0.55	-5333	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1670	-26.18	5.70	12	0.29	-620.00	2846.00	25900	20230911	-37.34	14770	20231027	9.88	25750	-36.97	20240105	16000	1.44	20240528	25900	-37.34	20230911	14770	9.88	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
103	20240905	110727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16320	-80	5	-0.49	360682910	21934	20.69	16420	16720	16230	21300	11480	16400	16444.01	0.55	-4008	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1680	-26.32	5.73	12	0.21	-620.00	2846.00	25900	20230911	-36.99	14770	20231027	10.49	25750	-36.62	20240105	16000	2.00	20240528	25900	-36.99	20230911	14770	10.49	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
104	20240905	100727	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	130	2	0.79	152033840	9189	8.67	16420	16720	16400	21300	11480	16400	16545.20	0.55	1033	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1701	-26.66	5.81	12	0.09	-620.00	2846.00	25900	20230911	-36.18	14770	20231027	11.92	25750	-35.81	20240105	16000	3.31	20240528	25900	-36.18	20230911	14770	11.92	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
105	20240905	090734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16450	50	2	0.30	20932210	1271	1.20	16420	16720	16420	21300	11480	16400	16469.09	0.55	177	17046	16722	16526	16202	16006	16625	16105	51	4900	500	11800	10	1	10291823	1693	-26.53	5.78	12	0.01	-620.00	2846.00	25900	20230911	-36.49	14770	20231027	11.37	25750	-36.12	20240105	16000	2.81	20240528	25900	-36.49	20230911	14770	11.37	20231027	1.77	N	138610	500	51 억	56288	N	N	60	N	N
106	20240904	160715	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-870	5	-5.04	1752885250	105683	106.96	16710	16850	16330	22450	12090	17270	16586.36	0.64	-9858	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1688	-26.45	5.76	12	1.03	-620.00	2846.00	25900	20230911	-36.68	14770	20231027	11.04	25750	-36.31	20240105	16000	2.50	20240528	25900	-36.68	20230911	14770	11.04	20231027	1.76	N	138610	500	51 억	66091	N	N	60	N	N
107	20240904	150721	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	-790	5	-4.57	1702587570	102617	103.85	16710	16850	16330	22450	12090	17270	16591.67	0.64	-8808	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1696	-26.58	5.79	12	1.00	-620.00	2846.00	25900	20230911	-36.37	14770	20231027	11.58	25750	-36.00	20240105	16000	3.00	20240528	25900	-36.37	20230911	14770	11.58	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
108	20240904	140724	57	100.00	KOSDAQ	제약	N	N	N	N	N	16410	-860	5	-4.98	1527709490	91941	93.05	16710	16850	16390	22450	12090	17270	16616.19	0.64	-8943	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1689	-26.47	5.77	12	0.89	-620.00	2846.00	25900	20230911	-36.64	14770	20231027	11.10	25750	-36.27	20240105	16000	2.56	20240528	25900	-36.64	20230911	14770	11.10	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
109	20240904	130722	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-750	5	-4.34	1248978170	75019	75.92	16710	16850	16500	22450	12090	17270	16648.82	0.64	-4053	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1700	-26.65	5.80	12	0.73	-620.00	2846.00	25900	20230911	-36.22	14770	20231027	11.85	25750	-35.84	20240105	16000	3.25	20240528	25900	-36.22	20230911	14770	11.85	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
110	20240904	120720	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-670	5	-3.88	1023503580	61406	62.15	16710	16850	16580	22450	12090	17270	16667.81	0.64	-2800	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1708	-26.77	5.83	12	0.60	-620.00	2846.00	25900	20230911	-35.91	14770	20231027	12.39	25750	-35.53	20240105	16000	3.75	20240528	25900	-35.91	20230911	14770	12.39	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
111	20240904	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-600	5	-3.47	906991820	54395	55.05	16710	16850	16580	22450	12090	17270	16674.18	0.64	-1579	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1716	-26.89	5.86	12	0.53	-620.00	2846.00	25900	20230911	-35.64	14770	20231027	12.86	25750	-35.26	20240105	16000	4.19	20240528	25900	-35.64	20230911	14770	12.86	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
112	20240904	100720	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	-650	5	-3.76	826901790	49578	50.18	16710	16850	16580	22450	12090	17270	16678.80	0.64	-1323	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1711	-26.81	5.84	12	0.48	-620.00	2846.00	25900	20230911	-35.83	14770	20231027	12.53	25750	-35.46	20240105	16000	3.88	20240528	25900	-35.83	20230911	14770	12.53	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
113	20240904	090723	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	-450	5	-2.61	182631780	10909	11.04	16710	16850	16680	22450	12090	17270	16741.39	0.64	2737	18036	17652	17416	17032	16796	17535	16915	51	5180	500	12430	10	1	10291823	1731	-27.13	5.91	12	0.11	-620.00	2846.00	25900	20230911	-35.06	14770	20231027	13.88	25750	-34.68	20240105	16000	5.12	20240528	25900	-35.06	20230911	14770	13.88	20231027	1.76	N	138610	500	51 억	66091	N	N	284	N	N
114	20240903	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	17270	-430	5	-2.43	1725871250	98809	229.61	17560	17800	17180	23000	12390	17700	17466.85	0.78	-13970	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1777	-27.85	6.07	12	0.96	-620.00	2846.00	25900	20230911	-33.32	14770	20231027	16.93	25750	-32.93	20240105	16000	7.94	20240528	25900	-33.32	20230911	14770	16.93	20231027	1.79	N	138610	500	51 억	80061	N	N	284	N	N
115	20240903	150715	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	-520	5	-2.94	1675537640	95892	222.83	17560	17800	17180	23000	12390	17700	17473.17	0.78	-14005	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1768	-27.71	6.04	12	0.93	-620.00	2846.00	25900	20230911	-33.67	14770	20231027	16.32	25750	-33.28	20240105	16000	7.37	20240528	25900	-33.67	20230911	14770	16.32	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
116	20240903	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	17310	-390	5	-2.20	1528898800	87393	203.08	17560	17800	17200	23000	12390	17700	17494.52	0.78	-12446	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1782	-27.92	6.08	12	0.85	-620.00	2846.00	25900	20230911	-33.17	14770	20231027	17.20	25750	-32.78	20240105	16000	8.19	20240528	25900	-33.17	20230911	14770	17.20	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
117	20240903	130717	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	-350	5	-1.98	1285965770	73323	170.39	17560	17800	17310	23000	12390	17700	17538.37	0.78	-10938	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1786	-27.98	6.10	12	0.71	-620.00	2846.00	25900	20230911	-33.01	14770	20231027	17.47	25750	-32.62	20240105	16000	8.44	20240528	25900	-33.01	20230911	14770	17.47	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
118	20240903	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-330	5	-1.86	1143016940	65077	151.23	17560	17800	17370	23000	12390	17700	17564.07	0.78	-7141	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1788	-28.02	6.10	12	0.63	-620.00	2846.00	25900	20230911	-32.93	14770	20231027	17.60	25750	-32.54	20240105	16000	8.56	20240528	25900	-32.93	20230911	14770	17.60	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
119	20240903	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	-170	5	-0.96	869832510	49417	114.84	17560	17800	17450	23000	12390	17700	17601.89	0.78	1421	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1804	-28.27	6.16	12	0.48	-620.00	2846.00	25900	20230911	-32.32	14770	20231027	18.69	25750	-31.92	20240105	16000	9.56	20240528	25900	-32.32	20230911	14770	18.69	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
120	20240903	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	17510	-190	5	-1.07	517461110	29272	68.02	17560	17800	17500	23000	12390	17700	17677.68	0.78	1077	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1802	-28.24	6.15	12	0.28	-620.00	2846.00	25900	20230911	-32.39	14770	20231027	18.55	25750	-32.00	20240105	16000	9.44	20240528	25900	-32.39	20230911	14770	18.55	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
121	20240903	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	17710	10	2	0.06	19321030	1096	2.55	17560	17780	17560	23000	12390	17700	17628.68	0.78	-176	18340	18020	17770	17450	17200	17895	17325	51	5300	500	12740	10	1	10291823	1823	-28.56	6.22	12	0.01	-620.00	2846.00	25900	20230911	-31.62	14770	20231027	19.91	25750	-31.22	20240105	16000	10.69	20240528	25900	-31.62	20230911	14770	19.91	20231027	1.79	N	138610	500	51 억	80061	N	N	12	N	N
122	20240902	160702	57	100.00	KOSDAQ	제약	N	N	N	N	N	17700	-170	5	-0.95	757101640	42821	70.75	18090	18090	17520	23200	12510	17870	17680.35	0.84	-5909	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1822	-28.55	6.22	12	0.42	-620.00	2846.00	25900	20230911	-31.66	14770	20231027	19.84	25750	-31.26	20240105	16000	10.62	20240528	25900	-31.66	20230911	14770	19.84	20231027	1.84	N	138610	500	51 억	85953	N	N	12	N	N
123	20240902	150714	57	100.00	KOSDAQ	제약	N	N	N	N	N	17640	-230	5	-1.29	675159050	38168	63.06	18090	18090	17520	23200	12510	17870	17688.97	0.84	-6449	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1815	-28.45	6.20	12	0.37	-620.00	2846.00	25900	20230911	-31.89	14770	20231027	19.43	25750	-31.50	20240105	16000	10.25	20240528	25900	-31.89	20230911	14770	19.43	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N
124	20240902	140711	57	100.00	KOSDAQ	제약	N	N	N	N	N	17690	-180	5	-1.01	548037680	30972	51.17	18090	18090	17520	23200	12510	17870	17694.42	0.84	-9096	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1821	-28.53	6.22	12	0.30	-620.00	2846.00	25900	20230911	-31.70	14770	20231027	19.77	25750	-31.30	20240105	16000	10.56	20240528	25900	-31.70	20230911	14770	19.77	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N
125	20240902	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	17620	-250	5	-1.40	506901910	28641	47.32	18090	18090	17520	23200	12510	17870	17698.26	0.84	-8928	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1813	-28.42	6.19	12	0.28	-620.00	2846.00	25900	20230911	-31.97	14770	20231027	19.30	25750	-31.57	20240105	16000	10.12	20240528	25900	-31.97	20230911	14770	19.30	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N
126	20240902	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	17570	-300	5	-1.68	491472250	27764	45.87	18090	18090	17520	23200	12510	17870	17701.57	0.84	-9006	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1808	-28.34	6.17	12	0.27	-620.00	2846.00	25900	20230911	-32.16	14770	20231027	18.96	25750	-31.77	20240105	16000	9.81	20240528	25900	-32.16	20230911	14770	18.96	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N
127	20240902	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	17530	-340	5	-1.90	430208260	24276	40.11	18090	18090	17530	23200	12510	17870	17721.33	0.84	-8484	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1804	-28.27	6.16	12	0.24	-620.00	2846.00	25900	20230911	-32.32	14770	20231027	18.69	25750	-31.92	20240105	16000	9.56	20240528	25900	-32.32	20230911	14770	18.69	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N
128	20240902	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	-80	5	-0.45	179239840	10051	16.61	18090	18090	17700	23200	12510	17870	17832.91	0.84	-3667	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1831	-28.69	6.25	12	0.10	-620.00	2846.00	25900	20230911	-31.31	14770	20231027	20.45	25750	-30.91	20240105	16000	11.19	20240528	25900	-31.31	20230911	14770	20.45	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N
129	20240902	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	0	3	0.00	45280160	2523	4.17	18090	18090	17870	23200	12510	17870	17948.03	0.84	-1577	18150	18010	17780	17640	17410	18080	17710	51	5330	500	12860	10	1	10291823	1839	-28.82	6.28	12	0.02	-620.00	2846.00	25900	20230911	-31.00	14770	20231027	20.99	25750	-30.60	20240105	16000	11.69	20240528	25900	-31.00	20230911	14770	20.99	20231027	1.84	N	138610	500	51 억	85953	N	N	50	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History