KissMeData/084110/price/prices-20240901.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160707	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32500	50	2	0.15	5989030350	177364	133.40	32550	34900	32000	42150	22750	32450	33768.88	9.22	12641	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4102	10.69	0.79	12	1.41	3041.00	40937.00	34900	20240930	-6.88	19430	20231024	67.27	34900	-6.88	20240930	20200	60.89	20240419	34900	-6.88	20240930	19430	67.27	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
3	20240930	150717	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32500	50	2	0.15	5684260000	167964	126.33	32550	34900	32000	42150	22750	32450	33842.13	9.22	10470	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4102	10.69	0.79	12	1.33	3041.00	40937.00	34900	20240930	-6.88	19430	20231024	67.27	34900	-6.88	20240930	20200	60.89	20240419	34900	-6.88	20240930	19430	67.27	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
4	20240930	140716	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32750	300	2	0.92	4972907350	146100	109.89	32550	34900	32450	42150	22750	32450	34037.70	9.22	3442	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4134	10.77	0.80	12	1.16	3041.00	40937.00	34900	20240930	-6.16	19430	20231024	68.55	34900	-6.16	20240930	20200	62.13	20240419	34900	-6.16	20240930	19430	68.55	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
5	20240930	130714	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	34150	1700	2	5.24	4409403450	129148	97.14	32550	34900	32450	42150	22750	32450	34142.25	9.22	3915	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4310	11.23	0.83	12	1.02	3041.00	40937.00	34900	20240930	-2.15	19430	20231024	75.76	34900	-2.15	20240930	20200	69.06	20240419	34900	-2.15	20240930	19430	75.76	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
6	20240930	120710	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	34250	1800	2	5.55	3381378000	99145	74.57	32550	34900	32450	42150	22750	32450	34105.38	9.22	35	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4323	11.26	0.84	12	0.79	3041.00	40937.00	34900	20240930	-1.86	19430	20231024	76.27	34900	-1.86	20240930	20200	69.55	20240419	34900	-1.86	20240930	19430	76.27	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
7	20240930	110709	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	33750	1300	2	4.01	3074172850	90050	67.73	32550	34900	32450	42150	22750	32450	34138.51	9.22	-343	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4260	11.10	0.82	12	0.71	3041.00	40937.00	34900	20240930	-3.30	19430	20231024	73.70	34900	-3.30	20240930	20200	67.08	20240419	34900	-3.30	20240930	19430	73.70	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
8	20240930	100707	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	34350	1900	2	5.86	2342220000	68653	51.64	32550	34900	32450	42150	22750	32450	34116.79	9.22	-7208	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4335	11.30	0.84	12	0.54	3041.00	40937.00	34900	20240930	-1.58	19430	20231024	76.79	34900	-1.58	20240930	20200	70.05	20240419	34900	-1.58	20240930	19430	76.79	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
9	20240930	090641	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	33600	1150	2	3.54	251902250	7625	5.74	32550	33700	32450	42150	22750	32450	33036.36	9.22	-2202	35150	33800	32700	31350	30250	34475	32025	63	9700	500	23360	50	1	12621492	4241	11.05	0.82	12	0.06	3041.00	40937.00	34050	20240927	-1.32	19430	20231024	72.93	34050	-1.32	20240927	20200	66.34	20240419	34050	-1.32	20240927	19430	72.93	20231024	1.34	N	084110	500	63 억	1163930	N	N	0	N	N
10	20240927	160710	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32450	900	2	2.85	4370230700	132453	139.23	31600	34050	31600	41000	22100	31550	32995.18	9.17	6338	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4096	10.67	0.79	12	1.05	3041.00	40937.00	34050	20240927	-4.70	19430	20231024	67.01	34050	-4.70	20240927	20200	60.64	20240419	34050	-4.70	20240927	19430	67.01	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
11	20240927	150715	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32450	900	2	2.85	4130034500	125036	131.43	31600	34050	31600	41000	22100	31550	33030.76	9.17	6319	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4096	10.67	0.79	12	0.99	3041.00	40937.00	34050	20240927	-4.70	19430	20231024	67.01	34050	-4.70	20240927	20200	60.64	20240419	34050	-4.70	20240927	19430	67.01	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
12	20240927	140722	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32650	1100	2	3.49	3863708850	116819	122.79	31600	34050	31600	41000	22100	31550	33074.32	9.17	4509	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4121	10.74	0.80	12	0.93	3041.00	40937.00	34050	20240927	-4.11	19430	20231024	68.04	34050	-4.11	20240927	20200	61.63	20240419	34050	-4.11	20240927	19430	68.04	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
13	20240927	130714	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32900	1350	2	4.28	3518460750	106258	111.69	31600	34050	31600	41000	22100	31550	33112.43	9.17	3820	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4152	10.82	0.80	12	0.84	3041.00	40937.00	34050	20240927	-3.38	19430	20231024	69.33	34050	-3.38	20240927	20200	62.87	20240419	34050	-3.38	20240927	19430	69.33	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
14	20240927	120710	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	33300	1750	2	5.55	3200308700	96649	101.59	31600	34050	31600	41000	22100	31550	33112.69	9.17	1924	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4203	10.95	0.81	12	0.77	3041.00	40937.00	34050	20240927	-2.20	19430	20231024	71.38	34050	-2.20	20240927	20200	64.85	20240419	34050	-2.20	20240927	19430	71.38	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
15	20240927	110714	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	33550	2000	2	6.34	2961331550	89470	94.05	31600	34050	31600	41000	22100	31550	33098.60	9.17	1387	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4235	11.03	0.82	12	0.71	3041.00	40937.00	34050	20240927	-1.47	19430	20231024	72.67	34050	-1.47	20240927	20200	66.09	20240419	34050	-1.47	20240927	19430	72.67	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
16	20240927	100713	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	32950	1400	2	4.44	1587426400	48500	50.98	31600	33450	31600	41000	22100	31550	32730.44	9.17	6099	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4159	10.84	0.80	12	0.38	3041.00	40937.00	33450	20240927	-1.49	19430	20231024	69.58	33450	-1.49	20240927	20200	63.12	20240419	33450	-1.49	20240927	19430	69.58	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
17	20240927	090714	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32350	800	2	2.54	231390050	7196	7.56	31600	32400	31600	41000	22100	31550	32155.37	9.17	4304	33783	32666	31633	30516	29483	33225	31075	63	9450	500	22710	50	1	12621492	4083	10.64	0.79	12	0.06	3041.00	40937.00	33000	20240924	-1.97	19430	20231024	66.50	33000	-1.97	20240924	20200	60.15	20240419	33000	-1.97	20240924	19430	66.50	20231024	1.45	N	084110	500	63 억	1157501	N	N	0	N	N
18	20240926	160700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31550	1050	2	3.44	3017069400	95088	102.70	30600	32750	30600	39650	21350	30500	31729.44	9.14	3995	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3982	10.37	0.77	12	0.75	3041.00	40937.00	33000	20240924	-4.39	19430	20231024	62.38	33000	-4.39	20240924	20200	56.19	20240419	33000	-4.39	20240924	19430	62.38	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
19	20240926	150701	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31500	1000	2	3.28	2926409100	92212	99.59	30600	32750	30600	39650	21350	30500	31735.66	9.14	3187	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3976	10.36	0.77	12	0.73	3041.00	40937.00	33000	20240924	-4.55	19430	20231024	62.12	33000	-4.55	20240924	20200	55.94	20240419	33000	-4.55	20240924	19430	62.12	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
20	20240926	140710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31250	750	2	2.46	2714137350	85459	92.30	30600	32750	30600	39650	21350	30500	31759.53	9.14	4292	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3944	10.28	0.76	12	0.68	3041.00	40937.00	33000	20240924	-5.30	19430	20231024	60.83	33000	-5.30	20240924	20200	54.70	20240419	33000	-5.30	20240924	19430	60.83	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
21	20240926	130709	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31550	1050	2	3.44	2402403150	75488	81.53	30600	32750	30600	39650	21350	30500	31824.97	9.14	1658	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3982	10.37	0.77	12	0.60	3041.00	40937.00	33000	20240924	-4.39	19430	20231024	62.38	33000	-4.39	20240924	20200	56.19	20240419	33000	-4.39	20240924	19430	62.38	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
22	20240926	120711	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31650	1150	2	3.77	2311064650	72596	78.41	30600	32750	30600	39650	21350	30500	31834.60	9.14	2101	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3995	10.41	0.77	12	0.58	3041.00	40937.00	33000	20240924	-4.09	19430	20231024	62.89	33000	-4.09	20240924	20200	56.68	20240419	33000	-4.09	20240924	19430	62.89	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
23	20240926	110708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31600	1100	2	3.61	2163034750	67894	73.33	30600	32750	30600	39650	21350	30500	31859.00	9.14	1599	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3988	10.39	0.77	12	0.54	3041.00	40937.00	33000	20240924	-4.24	19430	20231024	62.64	33000	-4.24	20240924	20200	56.44	20240419	33000	-4.24	20240924	19430	62.64	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
24	20240926	100710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	32400	1900	2	6.23	1777019900	55749	60.21	30600	32750	30600	39650	21350	30500	31875.37	9.14	-1459	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	4089	10.65	0.79	12	0.44	3041.00	40937.00	33000	20240924	-1.82	19430	20231024	66.75	33000	-1.82	20240924	20200	60.40	20240419	33000	-1.82	20240924	19430	66.75	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
25	20240926	090707	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31650	1150	2	3.77	304348650	9740	10.52	30600	31700	30600	39650	21350	30500	31247.29	9.14	-1382	32766	31632	30866	29732	28966	31250	29350	63	9150	500	21960	50	1	12621492	3995	10.41	0.77	12	0.08	3041.00	40937.00	33000	20240924	-4.09	19430	20231024	62.89	33000	-4.09	20240924	20200	56.68	20240419	33000	-4.09	20240924	19430	62.89	20231024	1.20	N	084110	500	63 억	1153374	N	N	0	N	N
26	20240925	160700	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	-1400	5	-4.39	2846632850	92158	37.82	31800	32000	30100	41450	22350	31900	30889.19	9.16	-759	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3850	10.03	0.75	12	0.73	3041.00	40937.00	33000	20240924	-7.58	19430	20231024	56.97	33000	-7.58	20240924	20200	50.99	20240419	33000	-7.58	20240924	19430	56.97	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
27	20240925	150706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30400	-1500	5	-4.70	2657418950	85929	35.27	31800	32000	30100	41450	22350	31900	30925.75	9.16	-2071	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3837	10.00	0.74	12	0.68	3041.00	40937.00	33000	20240924	-7.88	19430	20231024	56.46	33000	-7.88	20240924	20200	50.50	20240419	33000	-7.88	20240924	19430	56.46	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
28	20240925	140708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31250	-650	5	-2.04	2097418400	67699	27.79	31800	32000	30150	41450	22350	31900	30981.53	9.16	-3038	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3944	10.28	0.76	12	0.54	3041.00	40937.00	33000	20240924	-5.30	19430	20231024	60.83	33000	-5.30	20240924	20200	54.70	20240419	33000	-5.30	20240924	19430	60.83	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
29	20240925	130706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31350	-550	5	-1.72	1887881650	60991	25.03	31800	32000	30150	41450	22350	31900	30953.45	9.16	-2641	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3957	10.31	0.77	12	0.48	3041.00	40937.00	33000	20240924	-5.00	19430	20231024	61.35	33000	-5.00	20240924	20200	55.20	20240419	33000	-5.00	20240924	19430	61.35	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
30	20240925	120705	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30700	-1200	5	-3.76	1649745000	53332	21.89	31800	32000	30150	41450	22350	31900	30933.49	9.16	-1649	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3875	10.10	0.75	12	0.42	3041.00	40937.00	33000	20240924	-6.97	19430	20231024	58.00	33000	-6.97	20240924	20200	51.98	20240419	33000	-6.97	20240924	19430	58.00	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
31	20240925	110703	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30500	-1400	5	-4.39	1461295750	47171	19.36	31800	32000	30150	41450	22350	31900	30978.69	9.16	-696	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3850	10.03	0.75	12	0.37	3041.00	40937.00	33000	20240924	-7.58	19430	20231024	56.97	33000	-7.58	20240924	20200	50.99	20240419	33000	-7.58	20240924	19430	56.97	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
32	20240925	100706	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	30950	-950	5	-2.98	802560250	25602	10.51	31800	32000	30800	41450	22350	31900	31347.56	9.16	-2778	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	3906	10.18	0.76	12	0.20	3041.00	40937.00	33000	20240924	-6.21	19430	20231024	59.29	33000	-6.21	20240924	20200	53.22	20240419	33000	-6.21	20240924	19430	59.29	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
33	20240925	090708	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	31700	-200	5	-0.63	173672350	5478	2.25	31800	32000	31400	41450	22350	31900	31703.61	9.16	-783	35633	33766	31133	29266	26633	34700	30200	63	9550	500	22960	50	1	12621492	4001	10.42	0.77	12	0.04	3041.00	40937.00	33000	20240924	-3.94	19430	20231024	63.15	33000	-3.94	20240924	20200	56.93	20240419	33000	-3.94	20240924	19430	63.15	20231024	1.19	N	084110	500	63 억	1155974	N	N	2	N	N
34	20240924	160700	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	31900	2700	2	9.25	7524888150	241165	285.21	29250	33000	28500	37950	20450	29200	31201.42	9.11	6173	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	4026	10.49	0.78	12	1.91	3041.00	40937.00	33000	20240924	-3.33	19430	20231024	64.18	33000	-3.33	20240924	20200	57.92	20240419	33000	-3.33	20240924	19430	64.18	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
35	20240924	150702	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	31950	2750	2	9.42	7085339450	227437	268.98	29250	33000	28500	37950	20450	29200	31152.98	9.11	3185	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	4033	10.51	0.78	12	1.80	3041.00	40937.00	33000	20240924	-3.18	19430	20231024	64.44	33000	-3.18	20240924	20200	58.17	20240419	33000	-3.18	20240924	19430	64.44	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
36	20240924	140701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	31850	2650	2	9.08	6331894400	203596	240.78	29250	33000	28500	37950	20450	29200	31100.29	9.11	879	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	4020	10.47	0.78	12	1.61	3041.00	40937.00	33000	20240924	-3.48	19430	20231024	63.92	33000	-3.48	20240924	20200	57.67	20240419	33000	-3.48	20240924	19430	63.92	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
37	20240924	130701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	30950	1750	2	5.99	2479070450	83153	98.34	29250	31100	28500	37950	20450	29200	29813.36	9.11	149	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	3906	10.18	0.76	12	0.66	3041.00	40937.00	31100	20240924	-0.48	19430	20231024	59.29	31100	-0.48	20240924	20200	53.22	20240419	31100	-0.48	20240924	19430	59.29	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
38	20240924	120657	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29550	350	2	1.20	1184885050	40341	47.71	29250	29800	28500	37950	20450	29200	29371.73	9.11	-11322	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	3730	9.72	0.72	12	0.32	3041.00	40937.00	29800	20240924	-0.84	19430	20231024	52.08	29800	-0.84	20240924	20200	46.29	20240419	29800	-0.84	20240924	19430	52.08	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
39	20240924	110701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29500	300	2	1.03	1056706000	36000	42.58	29250	29800	28500	37950	20450	29200	29352.94	9.11	-11654	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	3723	9.70	0.72	12	0.29	3041.00	40937.00	29800	20240924	-1.01	19430	20231024	51.83	29800	-1.01	20240924	20200	46.04	20240419	29800	-1.01	20240924	19430	51.83	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
40	20240924	100700	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29500	300	2	1.03	819238350	27945	33.05	29250	29800	28500	37950	20450	29200	29316.10	9.11	-10325	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	3723	9.70	0.72	12	0.22	3041.00	40937.00	29800	20240924	-1.01	19430	20231024	51.83	29800	-1.01	20240924	20200	46.04	20240419	29800	-1.01	20240924	19430	51.83	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
41	20240924	090701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29300	100	2	0.34	234571400	7992	9.45	29250	29600	29100	37950	20450	29200	29350.78	9.11	-2969	30600	29900	28900	28200	27200	30250	28550	63	8750	500	21020	50	1	12621492	3698	9.63	0.72	12	0.06	3041.00	40937.00	29600	20240923	-1.01	19430	20231024	50.80	29600	0.00	20240923	20200	45.05	20240419	29600	-1.01	20240923	19430	50.80	20231024	1.30	N	084110	500	63 억	1149465	N	N	2	N	N
42	20240923	160658	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29200	1400	2	5.04	2426357450	83941	120.00	28000	29600	27900	36100	19500	27800	28904.55	9.09	2867	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3685	9.60	0.71	12	0.67	3041.00	40937.00	29600	20240923	-1.35	19430	20231024	50.28	29600	-1.35	20240923	20200	44.55	20240419	29600	-1.35	20240923	19430	50.28	20231024	1.12	N	084110	500	63 억	1146703	N	N	2	N	N
43	20240923	150700	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29100	1300	2	4.68	2178989300	75466	107.88	28000	29600	27900	36100	19500	27800	28873.79	9.09	4786	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3673	9.57	0.71	12	0.60	3041.00	40937.00	29600	20240923	-1.69	19430	20231024	49.77	29600	-1.69	20240923	20200	44.06	20240419	29600	-1.69	20240923	19430	49.77	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
44	20240923	140705	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29150	1350	2	4.86	1968124950	68203	97.50	28000	29600	27900	36100	19500	27800	28856.87	9.09	5241	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3679	9.59	0.71	12	0.54	3041.00	40937.00	29600	20240923	-1.52	19430	20231024	50.03	29600	-1.52	20240923	20200	44.31	20240419	29600	-1.52	20240923	19430	50.03	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
45	20240923	130701	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	29400	1600	2	5.76	1747689750	60647	86.70	28000	29600	27900	36100	19500	27800	28817.41	9.09	8284	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3711	9.67	0.72	12	0.48	3041.00	40937.00	29600	20240923	-0.68	19430	20231024	51.31	29600	-0.68	20240923	20200	45.54	20240419	29600	-0.68	20240923	19430	51.31	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
46	20240923	120659	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28800	1000	2	3.60	1099818750	38464	54.99	28000	28950	27900	36100	19500	27800	28593.46	9.09	6603	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3635	9.47	0.70	12	0.30	3041.00	40937.00	28950	20240919	-0.52	19430	20231024	48.22	28950	0.00	20240919	20200	42.57	20240419	28950	-0.52	20240919	19430	48.22	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
47	20240923	110700	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28900	1100	2	3.96	1005493400	35191	50.31	28000	28950	27900	36100	19500	27800	28572.46	9.09	6293	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3648	9.50	0.71	12	0.28	3041.00	40937.00	28950	20240919	-0.17	19430	20231024	48.74	28950	0.00	20240919	20200	43.07	20240419	28950	-0.17	20240919	19430	48.74	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
48	20240923	100659	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	28650	850	2	3.06	752559300	26382	37.71	28000	28950	27900	36100	19500	27800	28525.48	9.09	4063	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3616	9.42	0.70	12	0.21	3041.00	40937.00	28950	20240919	-1.04	19430	20231024	47.45	28950	0.00	20240919	20200	41.83	20240419	28950	-1.04	20240919	19430	47.45	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
49	20240923	090659	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	28200	400	2	1.44	155964450	5511	7.88	28000	28550	27900	36100	19500	27800	28300.57	9.09	368	29400	28600	28100	27300	26800	28350	27050	63	8300	500	20010	50	1	12621492	3559	9.27	0.69	12	0.04	3041.00	40937.00	28950	20240919	-2.59	19430	20231024	45.14	28950	-2.59	20240919	20200	39.60	20240419	28950	-2.59	20240919	19430	45.14	20231024	1.12	N	084110	500	63 억	1146703	N	N	0	N	N
50	20240913	160626	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27050	50	2	0.19	586793000	21720	87.33	27100	27250	26750	35100	18900	27000	27016.17	9.00	5182	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3414	8.90	0.66	12	0.17	3041.00	40937.00	28150	20240614	-3.91	19430	20231024	39.22	28150	-3.91	20240614	20200	33.91	20240419	28150	-3.91	20240614	19430	39.22	20231024	1.08	N	084110	500	63 억	1135444	N	N	2	N	N
51	20240913	150631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27200	200	2	0.74	523668850	19383	77.94	27100	27250	26750	35100	18900	27000	27016.91	9.00	4431	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3433	8.94	0.66	12	0.15	3041.00	40937.00	28150	20240614	-3.37	19430	20231024	39.99	28150	-3.37	20240614	20200	34.65	20240419	28150	-3.37	20240614	19430	39.99	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
52	20240913	140634	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27150	150	2	0.56	413057550	15310	61.56	27100	27250	26750	35100	18900	27000	26979.59	9.00	4707	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3427	8.93	0.66	12	0.12	3041.00	40937.00	28150	20240614	-3.55	19430	20231024	39.73	28150	-3.55	20240614	20200	34.41	20240419	28150	-3.55	20240614	19430	39.73	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
53	20240913	130630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27000	0	3	0.00	298017650	11061	44.48	27100	27250	26750	35100	18900	27000	26943.10	9.00	2775	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3408	8.88	0.66	12	0.09	3041.00	40937.00	28150	20240614	-4.09	19430	20231024	38.96	28150	-4.09	20240614	20200	33.66	20240419	28150	-4.09	20240614	19430	38.96	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
54	20240913	120630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27050	50	2	0.19	247246350	9179	36.91	27100	27250	26750	35100	18900	27000	26936.09	9.00	2256	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3414	8.90	0.66	12	0.07	3041.00	40937.00	28150	20240614	-3.91	19430	20231024	39.22	28150	-3.91	20240614	20200	33.91	20240419	28150	-3.91	20240614	19430	39.22	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
55	20240913	110630	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26900	-100	5	-0.37	152667850	5663	22.77	27100	27250	26750	35100	18900	27000	26958.83	9.00	-420	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3395	8.85	0.66	12	0.04	3041.00	40937.00	28150	20240614	-4.44	19430	20231024	38.45	28150	-4.44	20240614	20200	33.17	20240419	28150	-4.44	20240614	19430	38.45	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
56	20240913	100633	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26950	-50	5	-0.19	132501850	4912	19.75	27100	27250	26750	35100	18900	27000	26975.13	9.00	-385	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3401	8.86	0.66	12	0.04	3041.00	40937.00	28150	20240614	-4.26	19430	20231024	38.70	28150	-4.26	20240614	20200	33.42	20240419	28150	-4.26	20240614	19430	38.70	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
57	20240913	090635	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27050	50	2	0.19	15110200	559	2.25	27100	27100	26750	35100	18900	27000	27030.77	9.00	-337	27533	27266	26783	26516	26033	27400	26650	63	8100	500	19440	50	1	12621492	3414	8.90	0.66	12	0.00	3041.00	40937.00	28150	20240614	-3.91	19430	20231024	39.22	28150	-3.91	20240614	20200	33.91	20240419	28150	-3.91	20240614	19430	39.22	20231024	1.08	N	084110	500	63 억	1135444	N	N	0	N	N
58	20240912	160623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27000	250	2	0.93	655590450	24551	20.33	26750	27050	26300	34750	18750	26750	26703.03	8.98	1589	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3408	8.88	0.66	12	0.19	3041.00	40937.00	28150	20240614	-4.09	19430	20231024	38.96	28150	-4.09	20240614	20200	33.66	20240419	28150	-4.09	20240614	19430	38.96	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
59	20240912	150629	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26950	200	2	0.75	633356900	23727	19.64	26750	27050	26300	34750	18750	26750	26693.51	8.98	1678	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3401	8.86	0.66	12	0.19	3041.00	40937.00	28150	20240614	-4.26	19430	20231024	38.70	28150	-4.26	20240614	20200	33.42	20240419	28150	-4.26	20240614	19430	38.70	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
60	20240912	140631	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26900	150	2	0.56	565070900	21185	17.54	26750	27050	26300	34750	18750	26750	26673.16	8.98	1389	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3395	8.85	0.66	12	0.17	3041.00	40937.00	28150	20240614	-4.44	19430	20231024	38.45	28150	-4.44	20240614	20200	33.17	20240419	28150	-4.44	20240614	19430	38.45	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
61	20240912	130628	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26800	50	2	0.19	505859800	18975	15.71	26750	27050	26300	34750	18750	26750	26659.28	8.98	1312	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3383	8.81	0.65	12	0.15	3041.00	40937.00	28150	20240614	-4.80	19430	20231024	37.93	28150	-4.80	20240614	20200	32.67	20240419	28150	-4.80	20240614	19430	37.93	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
62	20240912	120627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26600	-150	5	-0.56	458390300	17198	14.24	26750	27050	26300	34750	18750	26750	26653.70	8.98	1321	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3357	8.75	0.65	12	0.14	3041.00	40937.00	28150	20240614	-5.51	19430	20231024	36.90	28150	-5.51	20240614	20200	31.68	20240419	28150	-5.51	20240614	19430	36.90	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
63	20240912	110625	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26900	150	2	0.56	376658850	14137	11.70	26750	27050	26300	34750	18750	26750	26643.48	8.98	1208	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3395	8.85	0.66	12	0.11	3041.00	40937.00	28150	20240614	-4.44	19430	20231024	38.45	28150	-4.44	20240614	20200	33.17	20240419	28150	-4.44	20240614	19430	38.45	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
64	20240912	100627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26700	-50	5	-0.19	163747950	6138	5.08	26750	26950	26500	34750	18750	26750	26677.74	8.98	289	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3370	8.78	0.65	12	0.05	3041.00	40937.00	28150	20240614	-5.15	19430	20231024	37.42	28150	-5.15	20240614	20200	32.18	20240419	28150	-5.15	20240614	19430	37.42	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
65	20240912	090627	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26600	-150	5	-0.56	56750000	2127	1.76	26750	26950	26550	34750	18750	26750	26680.77	8.98	726	28816	27782	26766	25732	24716	28300	26250	63	8000	500	19260	50	1	12621492	3357	8.75	0.65	12	0.02	3041.00	40937.00	28150	20240614	-5.51	19430	20231024	36.90	28150	-5.51	20240614	20200	31.68	20240419	28150	-5.51	20240614	19430	36.90	20231024	0.98	N	084110	500	63 억	1133826	N	N	0	N	N
66	20240911	160614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26750	850	2	3.28	3280259950	120719	259.53	26100	27800	25750	33650	18150	25900	27174.07	8.90	11604	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3376	8.80	0.65	12	0.96	3041.00	40937.00	28150	20240614	-4.97	19430	20231024	37.67	28150	-4.97	20240614	20200	32.43	20240419	28150	-4.97	20240614	19430	37.67	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
67	20240911	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26900	1000	2	3.86	3174717950	116776	251.05	26100	27800	25750	33650	18150	25900	27186.39	8.90	11277	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3395	8.85	0.66	12	0.93	3041.00	40937.00	28150	20240614	-4.44	19430	20231024	38.45	28150	-4.44	20240614	20200	33.17	20240419	28150	-4.44	20240614	19430	38.45	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
68	20240911	140618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26950	1050	2	4.05	2852242550	104836	225.38	26100	27800	25750	33650	18150	25900	27206.71	8.90	14464	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3401	8.86	0.66	12	0.83	3041.00	40937.00	28150	20240614	-4.26	19430	20231024	38.70	28150	-4.26	20240614	20200	33.42	20240419	28150	-4.26	20240614	19430	38.70	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
69	20240911	130617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26800	900	2	3.47	2717700200	99808	214.57	26100	27800	25750	33650	18150	25900	27229.28	8.90	15315	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3383	8.81	0.65	12	0.79	3041.00	40937.00	28150	20240614	-4.80	19430	20231024	37.93	28150	-4.80	20240614	20200	32.67	20240419	28150	-4.80	20240614	19430	37.93	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
70	20240911	120621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27000	1100	2	4.25	2551649600	93610	201.25	26100	27800	25750	33650	18150	25900	27258.30	8.90	14584	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3408	8.88	0.66	12	0.74	3041.00	40937.00	28150	20240614	-4.09	19430	20231024	38.96	28150	-4.09	20240614	20200	33.66	20240419	28150	-4.09	20240614	19430	38.96	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
71	20240911	110612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27150	1250	2	4.83	2363216850	86643	186.27	26100	27800	25750	33650	18150	25900	27275.33	8.90	14826	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3427	8.93	0.66	12	0.69	3041.00	40937.00	28150	20240614	-3.55	19430	20231024	39.73	28150	-3.55	20240614	20200	34.41	20240419	28150	-3.55	20240614	19430	39.73	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
72	20240911	100612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	27550	1650	2	6.37	1923096650	70502	151.57	26100	27800	25750	33650	18150	25900	27277.19	8.90	11491	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3477	9.06	0.67	12	0.56	3041.00	40937.00	28150	20240614	-2.13	19430	20231024	41.79	28150	-2.13	20240614	20200	36.39	20240419	28150	-2.13	20240614	19430	41.79	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
73	20240911	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	26850	950	2	3.67	225626650	8493	18.26	26100	26950	25750	33650	18150	25900	26566.19	8.90	-692	27066	26482	25316	24732	23566	26775	25025	63	7750	500	18640	50	1	12621492	3389	8.83	0.66	12	0.07	3041.00	40937.00	28150	20240614	-4.62	19430	20231024	38.19	28150	-4.62	20240614	20200	32.92	20240419	28150	-4.62	20240614	19430	38.19	20231024	0.92	N	084110	500	63 억	1123000	N	N	0	N	N
74	20240910	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25900	1500	2	6.15	1165536300	46107	74.15	24400	25900	24150	31700	17100	24400	25276.62	8.97	-8853	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3269	8.52	0.63	12	0.37	3041.00	40937.00	28150	20240614	-7.99	19430	20231024	33.30	28150	-7.99	20240614	20200	28.22	20240419	28150	-7.99	20240614	19430	33.30	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
75	20240910	150619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25500	1100	2	4.51	891016150	35470	57.05	24400	25900	24150	31700	17100	24400	25120.27	8.97	-7162	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3218	8.39	0.62	12	0.28	3041.00	40937.00	28150	20240614	-9.41	19430	20231024	31.24	28150	-9.41	20240614	20200	26.24	20240419	28150	-9.41	20240614	19430	31.24	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
76	20240910	140615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25400	1000	2	4.10	790433350	31501	50.66	24400	25900	24150	31700	17100	24400	25092.33	8.97	-8422	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3206	8.35	0.62	12	0.25	3041.00	40937.00	28150	20240614	-9.77	19430	20231024	30.73	28150	-9.77	20240614	20200	25.74	20240419	28150	-9.77	20240614	19430	30.73	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
77	20240910	130615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25200	800	2	3.28	439272750	17728	28.51	24400	25300	24150	31700	17100	24400	24778.47	8.97	-6132	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3181	8.29	0.62	12	0.14	3041.00	40937.00	28150	20240614	-10.48	19430	20231024	29.70	28150	-10.48	20240614	20200	24.75	20240419	28150	-10.48	20240614	19430	29.70	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
78	20240910	120615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	350	2	1.43	336010250	13597	21.87	24400	25050	24150	31700	17100	24400	24712.09	8.97	-5946	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3124	8.14	0.60	12	0.11	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
79	20240910	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	350	2	1.43	328779400	13304	21.40	24400	25050	24150	31700	17100	24400	24712.82	8.97	-5909	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3124	8.14	0.60	12	0.11	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
80	20240910	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	200	2	0.82	251058450	10170	16.36	24400	25050	24150	31700	17100	24400	24686.18	8.97	-4426	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3105	8.09	0.60	12	0.08	3041.00	40937.00	28150	20240614	-12.61	19430	20231024	26.61	28150	-12.61	20240614	20200	21.78	20240419	28150	-12.61	20240614	19430	26.61	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
81	20240910	090615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24500	100	2	0.41	18038050	739	1.19	24400	24500	24200	31700	17100	24400	24408.73	8.97	412	27166	25782	24516	23132	21866	26475	23825	63	7300	500	17560	50	1	12621492	3092	8.06	0.60	12	0.01	3041.00	40937.00	28150	20240614	-12.97	19430	20231024	26.09	28150	-12.97	20240614	20200	21.29	20240419	28150	-12.97	20240614	19430	26.09	20231024	0.91	N	084110	500	63 억	1131838	N	N	0	N	N
82	20240909	160603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24400	550	2	2.31	1523522500	62174	175.66	23800	25900	23250	31000	16700	23850	24504.17	9.01	-4937	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3080	8.02	0.60	12	0.49	3041.00	40937.00	28150	20240614	-13.32	19430	20231024	25.58	28150	-13.32	20240614	20200	20.79	20240419	28150	-13.32	20240614	19430	25.58	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
83	20240909	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24450	600	2	2.52	1493756550	60955	172.21	23800	25900	23250	31000	16700	23850	24505.89	9.01	-4944	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3086	8.04	0.60	12	0.48	3041.00	40937.00	28150	20240614	-13.14	19430	20231024	25.84	28150	-13.14	20240614	20200	21.04	20240419	28150	-13.14	20240614	19430	25.84	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
84	20240909	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24450	600	2	2.52	1436063350	58597	165.55	23800	25900	23250	31000	16700	23850	24507.46	9.01	-6629	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3086	8.04	0.60	12	0.46	3041.00	40937.00	28150	20240614	-13.14	19430	20231024	25.84	28150	-13.14	20240614	20200	21.04	20240419	28150	-13.14	20240614	19430	25.84	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
85	20240909	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	750	2	3.14	1406067450	57373	162.09	23800	25900	23250	31000	16700	23850	24507.48	9.01	-6885	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3105	8.09	0.60	12	0.45	3041.00	40937.00	28150	20240614	-12.61	19430	20231024	26.61	28150	-12.61	20240614	20200	21.78	20240419	28150	-12.61	20240614	19430	26.61	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
86	20240909	120605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24550	700	2	2.94	1375872350	56145	158.62	23800	25900	23250	31000	16700	23850	24505.70	9.01	-6879	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3099	8.07	0.60	12	0.44	3041.00	40937.00	28150	20240614	-12.79	19430	20231024	26.35	28150	-12.79	20240614	20200	21.53	20240419	28150	-12.79	20240614	19430	26.35	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
87	20240909	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24500	650	2	2.73	1335914550	54511	154.01	23800	25900	23250	31000	16700	23850	24507.25	9.01	-7204	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3092	8.06	0.60	12	0.43	3041.00	40937.00	28150	20240614	-12.97	19430	20231024	26.09	28150	-12.97	20240614	20200	21.29	20240419	28150	-12.97	20240614	19430	26.09	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
88	20240909	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24350	500	2	2.10	1267993700	51736	146.17	23800	25900	23250	31000	16700	23850	24508.92	9.01	-8017	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	3073	8.01	0.59	12	0.41	3041.00	40937.00	28150	20240614	-13.50	19430	20231024	25.32	28150	-13.50	20240614	20200	20.54	20240419	28150	-13.50	20240614	19430	25.32	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
89	20240909	090604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-550	5	-2.31	83624400	3578	10.11	23800	23800	23250	31000	16700	23850	23371.83	9.01	926	24516	24182	23616	23282	22716	24350	23450	63	7150	500	17170	50	1	12621492	2941	7.66	0.57	12	0.03	3041.00	40937.00	28150	20240614	-17.23	19430	20231024	19.92	28150	-17.23	20240614	20200	15.35	20240419	28150	-17.23	20240614	19430	19.92	20231024	0.96	N	084110	500	63 억	1136801	N	N	0	N	N
90	20240906	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	50	2	0.21	828403250	35321	174.51	23800	23950	23050	30900	16700	23800	23453.55	9.06	-6645	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	3010	7.84	0.58	12	0.28	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
91	20240906	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	50	2	0.21	779785100	33278	164.42	23800	23950	23050	30900	16700	23800	23432.45	9.06	-6068	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	3010	7.84	0.58	12	0.26	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
92	20240906	140610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-200	5	-0.84	677318100	28968	143.12	23800	23900	23050	30900	16700	23800	23381.60	9.06	-5757	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	2979	7.76	0.58	12	0.23	3041.00	40937.00	28150	20240614	-16.16	19430	20231024	21.46	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	19430	21.46	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
93	20240906	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-200	5	-0.84	652083750	27898	137.84	23800	23900	23050	30900	16700	23800	23373.85	9.06	-5637	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	2979	7.76	0.58	12	0.22	3041.00	40937.00	28150	20240614	-16.16	19430	20231024	21.46	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	19430	21.46	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
94	20240906	120607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23550	-250	5	-1.05	617991700	26449	130.68	23800	23900	23050	30900	16700	23800	23365.41	9.06	-4995	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	2972	7.74	0.58	12	0.21	3041.00	40937.00	28150	20240614	-16.34	19430	20231024	21.20	28150	-16.34	20240614	20200	16.58	20240419	28150	-16.34	20240614	19430	21.20	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
95	20240906	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23450	-350	5	-1.47	542464400	23259	114.92	23800	23850	23050	30900	16700	23800	23322.77	9.06	-3517	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	2960	7.71	0.57	12	0.18	3041.00	40937.00	28150	20240614	-16.70	19430	20231024	20.69	28150	-16.70	20240614	20200	16.09	20240419	28150	-16.70	20240614	19430	20.69	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
96	20240906	100604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23300	-500	5	-2.10	474232800	20330	100.44	23800	23850	23050	30900	16700	23800	23326.75	9.06	-3695	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	2941	7.66	0.57	12	0.16	3041.00	40937.00	28150	20240614	-17.23	19430	20231024	19.92	28150	-17.23	20240614	20200	15.35	20240419	28150	-17.23	20240614	19430	19.92	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
97	20240906	090608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	50	2	0.21	22753400	964	4.76	23800	23850	23600	30900	16700	23800	23603.11	9.06	843	24800	24300	23850	23350	22900	24550	23600	63	7100	500	17130	50	1	12621492	3010	7.84	0.58	12	0.01	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.97	N	084110	500	63 억	1143440	N	N	0	N	N
98	20240905	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	-50	5	-0.21	475715450	20112	69.17	23700	24350	23400	31000	16700	23850	23653.31	9.07	-1800	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	3004	7.83	0.58	12	0.16	3041.00	40937.00	28150	20240614	-15.45	19430	20231024	22.49	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	19430	22.49	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
99	20240905	150606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23800	-50	5	-0.21	462900500	19573	67.31	23700	24350	23400	31000	16700	23850	23649.95	9.07	-1601	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	3004	7.83	0.58	12	0.16	3041.00	40937.00	28150	20240614	-15.45	19430	20231024	22.49	28150	-15.45	20240614	20200	17.82	20240419	28150	-15.45	20240614	19430	22.49	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
100	20240905	140603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23500	-350	5	-1.47	242115350	10159	34.94	23700	24350	23500	31000	16700	23850	23832.60	9.07	-1952	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	2966	7.73	0.57	12	0.08	3041.00	40937.00	28150	20240614	-16.52	19430	20231024	20.95	28150	-16.52	20240614	20200	16.34	20240419	28150	-16.52	20240614	19430	20.95	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
101	20240905	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-150	5	-0.63	188211800	7871	27.07	23700	24350	23600	31000	16700	23850	23912.06	9.07	-1770	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	2991	7.79	0.58	12	0.06	3041.00	40937.00	28150	20240614	-15.81	19430	20231024	21.98	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	19430	21.98	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
102	20240905	120602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23900	50	2	0.21	153831150	6420	22.08	23700	24350	23700	31000	16700	23850	23961.24	9.07	-1356	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	3017	7.86	0.58	12	0.05	3041.00	40937.00	28150	20240614	-15.10	19430	20231024	23.01	28150	-15.10	20240614	20200	18.32	20240419	28150	-15.10	20240614	19430	23.01	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
103	20240905	110600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	0	3	0.00	121339650	5055	17.38	23700	24350	23700	31000	16700	23850	24003.89	9.07	-665	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	3010	7.84	0.58	12	0.04	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
104	20240905	100600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24300	450	2	1.89	69807950	2910	10.01	23700	24350	23700	31000	16700	23850	23988.99	9.07	664	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	3067	7.99	0.59	12	0.02	3041.00	40937.00	28150	20240614	-13.68	19430	20231024	25.06	28150	-13.68	20240614	20200	20.30	20240419	28150	-13.68	20240614	19430	25.06	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
105	20240905	090605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	200	2	0.84	16898500	712	2.45	23700	24100	23700	31000	16700	23850	23733.85	9.07	-46	24816	24332	23866	23382	22916	24325	23375	63	7150	500	17170	50	1	12621492	3035	7.91	0.59	12	0.01	3041.00	40937.00	28150	20240614	-14.56	19430	20231024	23.78	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	19430	23.78	20231024	0.98	N	084110	500	63 억	1145239	N	N	0	N	N
106	20240904	160551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23850	-850	5	-3.44	692513250	29058	133.96	23850	24350	23400	32100	17300	24700	23831.99	9.07	551	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	3010	7.84	0.58	12	0.23	3041.00	40937.00	28150	20240614	-15.28	19430	20231024	22.75	28150	-15.28	20240614	20200	18.07	20240419	28150	-15.28	20240614	19430	22.75	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
107	20240904	150557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24000	-700	5	-2.83	661496650	27759	127.97	23850	24350	23400	32100	17300	24700	23829.99	9.07	538	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	3029	7.89	0.59	12	0.22	3041.00	40937.00	28150	20240614	-14.74	19430	20231024	23.52	28150	-14.74	20240614	20200	18.81	20240419	28150	-14.74	20240614	19430	23.52	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
108	20240904	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-650	5	-2.63	630989750	26488	122.12	23850	24350	23400	32100	17300	24700	23821.72	9.07	781	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	3035	7.91	0.59	12	0.21	3041.00	40937.00	28150	20240614	-14.56	19430	20231024	23.78	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	19430	23.78	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
109	20240904	130558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24050	-650	5	-2.63	519788050	21875	100.85	23850	24350	23400	32100	17300	24700	23761.74	9.07	2080	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	3035	7.91	0.59	12	0.17	3041.00	40937.00	28150	20240614	-14.56	19430	20231024	23.78	28150	-14.56	20240614	20200	19.06	20240419	28150	-14.56	20240614	19430	23.78	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
110	20240904	120554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23950	-750	5	-3.04	496359350	20898	96.34	23850	24350	23400	32100	17300	24700	23751.52	9.07	2368	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	3023	7.88	0.59	12	0.17	3041.00	40937.00	28150	20240614	-14.92	19430	20231024	23.26	28150	-14.92	20240614	20200	18.56	20240419	28150	-14.92	20240614	19430	23.26	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
111	20240904	110553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24150	-550	5	-2.23	481520650	20280	93.50	23850	24350	23400	32100	17300	24700	23743.62	9.07	2319	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	3048	7.94	0.59	12	0.16	3041.00	40937.00	28150	20240614	-14.21	19430	20231024	24.29	28150	-14.21	20240614	20200	19.55	20240419	28150	-14.21	20240614	19430	24.29	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
112	20240904	100556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23700	-1000	5	-4.05	440270400	18562	85.57	23850	24050	23400	32100	17300	24700	23718.91	9.07	2628	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	2991	7.79	0.58	12	0.15	3041.00	40937.00	28150	20240614	-15.81	19430	20231024	21.98	28150	-15.81	20240614	20200	17.33	20240419	28150	-15.81	20240614	19430	21.98	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
113	20240904	090556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	23600	-1100	5	-4.45	221977200	9379	43.24	23850	24050	23400	32100	17300	24700	23667.47	9.07	3885	25600	25150	24750	24300	23900	25125	24275	63	7400	500	17780	50	1	12621492	2979	7.76	0.58	12	0.07	3041.00	40937.00	28150	20240614	-16.16	19430	20231024	21.46	28150	-16.16	20240614	20200	16.83	20240419	28150	-16.16	20240614	19430	21.46	20231024	0.93	N	084110	500	63 억	1144531	N	N	0	N	N
114	20240903	160548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	0	3	0.00	538441650	21690	131.16	24700	25200	24350	32100	17300	24700	24824.42	9.06	857	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3118	8.12	0.60	12	0.17	3041.00	40937.00	28150	20240614	-12.26	19430	20231024	27.12	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	19430	27.12	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
115	20240903	150552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	100	2	0.40	526536450	21208	128.25	24700	25200	24350	32100	17300	24700	24827.26	9.06	835	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3130	8.16	0.61	12	0.17	3041.00	40937.00	28150	20240614	-11.90	19430	20231024	27.64	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
116	20240903	140554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25100	400	2	1.62	351231550	14129	85.44	24700	25200	24450	32100	17300	24700	24858.91	9.06	259	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3168	8.25	0.61	12	0.11	3041.00	40937.00	28150	20240614	-10.83	19430	20231024	29.18	28150	-10.83	20240614	20200	24.26	20240419	28150	-10.83	20240614	19430	29.18	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
117	20240903	130553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	150	2	0.61	196509700	7921	47.90	24700	25100	24500	32100	17300	24700	24808.70	9.06	-1029	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3136	8.17	0.61	12	0.06	3041.00	40937.00	28150	20240614	-11.72	19430	20231024	27.90	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	19430	27.90	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
118	20240903	120546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	0	3	0.00	135847300	5470	33.08	24700	25100	24500	32100	17300	24700	24834.97	9.06	615	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3118	8.12	0.60	12	0.04	3041.00	40937.00	28150	20240614	-12.26	19430	20231024	27.12	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	19430	27.12	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
119	20240903	110544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	50	2	0.20	120379650	4843	29.29	24700	25100	24500	32100	17300	24700	24856.42	9.06	726	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3124	8.14	0.60	12	0.04	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
120	20240903	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24850	150	2	0.61	76950150	3085	18.66	24700	25100	24700	32100	17300	24700	24943.32	9.06	257	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3136	8.17	0.61	12	0.02	3041.00	40937.00	28150	20240614	-11.72	19430	20231024	27.90	28150	-11.72	20240614	20200	23.02	20240419	28150	-11.72	20240614	19430	27.90	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
121	20240903	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	300	2	1.21	21285000	855	5.17	24700	25000	24700	32100	17300	24700	24894.74	9.06	185	26066	25382	24916	24232	23766	25150	24000	63	7400	500	17780	50	1	12621492	3155	8.22	0.61	12	0.01	3041.00	40937.00	28150	20240614	-11.19	19430	20231024	28.67	28150	-11.19	20240614	20200	23.76	20240419	28150	-11.19	20240614	19430	28.67	20231024	0.96	N	084110	500	63 억	1143651	N	N	0	N	N
122	20240902	160541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24700	-600	5	-2.37	411489650	16532	90.18	25600	25600	24450	32850	17750	25300	24891.53	9.13	-8784	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3118	8.12	0.60	12	0.13	3041.00	40937.00	28150	20240614	-12.26	19430	20231024	27.12	28150	-12.26	20240614	20200	22.28	20240419	28150	-12.26	20240614	19430	27.12	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
123	20240902	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24800	-500	5	-1.98	390628250	15688	85.57	25600	25600	24450	32850	17750	25300	24899.81	9.13	-8521	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3130	8.16	0.61	12	0.12	3041.00	40937.00	28150	20240614	-11.90	19430	20231024	27.64	28150	-11.90	20240614	20200	22.77	20240419	28150	-11.90	20240614	19430	27.64	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
124	20240902	140548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24750	-550	5	-2.17	360894700	14485	79.01	25600	25600	24450	32850	17750	25300	24915.06	9.13	-7846	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3124	8.14	0.60	12	0.11	3041.00	40937.00	28150	20240614	-12.08	19430	20231024	27.38	28150	-12.08	20240614	20200	22.52	20240419	28150	-12.08	20240614	19430	27.38	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
125	20240902	130545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	-650	5	-2.57	345773550	13871	75.66	25600	25600	24450	32850	17750	25300	24927.80	9.13	-7652	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3111	8.11	0.60	12	0.11	3041.00	40937.00	28150	20240614	-12.43	19430	20231024	26.87	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	19430	26.87	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
126	20240902	120548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24600	-700	5	-2.77	308084950	12335	67.28	25600	25600	24500	32850	17750	25300	24976.49	9.13	-7023	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3105	8.09	0.60	12	0.10	3041.00	40937.00	28150	20240614	-12.61	19430	20231024	26.61	28150	-12.61	20240614	20200	21.78	20240419	28150	-12.61	20240614	19430	26.61	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
127	20240902	110544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	24650	-650	5	-2.57	285890350	11433	62.36	25600	25600	24500	32850	17750	25300	25005.72	9.13	-6605	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3111	8.11	0.60	12	0.09	3041.00	40937.00	28150	20240614	-12.43	19430	20231024	26.87	28150	-12.43	20240614	20200	22.03	20240419	28150	-12.43	20240614	19430	26.87	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
128	20240902	100543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25000	-300	5	-1.19	170598850	6772	36.94	25600	25600	24800	32850	17750	25300	25191.80	9.13	-3759	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3155	8.22	0.61	12	0.05	3041.00	40937.00	28150	20240614	-11.19	19430	20231024	28.67	28150	-11.19	20240614	20200	23.76	20240419	28150	-11.19	20240614	19430	28.67	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N
129	20240902	090538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	25350	50	2	0.20	38886800	1525	8.32	25600	25600	25350	32850	17750	25300	25499.54	9.13	-612	25933	25616	24983	24666	24033	25775	24825	63	7550	500	18210	50	1	12621492	3200	8.34	0.62	12	0.01	3041.00	40937.00	28150	20240614	-9.95	19430	20231024	30.47	28150	-9.95	20240614	20200	25.50	20240419	28150	-9.95	20240614	19430	30.47	20231024	0.91	N	084110	500	63 억	1152293	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History