KissMeData/023910/price/prices-20240901.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160349	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	124848350	4789	61.04	26250	26250	26000	33850	18250	26050	26069.82	17.45	-943	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
3	20240930	150355	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	119262450	4575	58.31	26250	26250	26000	33850	18250	26050	26068.30	17.45	-882	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
4	20240930	140354	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	100	2	0.38	115287950	4423	56.37	26250	26250	26000	33850	18250	26050	26065.56	17.45	-877	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1569	5.52	0.62	12	0.07	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
5	20240930	130353	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	112988000	4335	55.25	26250	26250	26000	33850	18250	26050	26064.13	17.45	-877	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.07	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
6	20240930	120352	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	81258750	3118	39.74	26250	26250	26000	33850	18250	26050	26061.18	17.45	-1027	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
7	20240930	110350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	41315700	1585	20.20	26250	26250	26000	33850	18250	26050	26066.69	17.45	-836	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
8	20240930	100349	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	16995650	651	8.30	26250	26250	26000	33850	18250	26050	26106.99	17.45	-184	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
9	20240930	090337	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-50	5	-0.19	313750	12	0.15	26250	26250	26000	33850	18250	26050	26145.83	17.45	-4	26450	26250	26050	25850	25650	26150	25750	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.44	N	023910	500	30 억	1046761	N	N	2	N	N
10	20240927	160350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	50	2	0.19	203957850	7846	53.35	26250	26250	25850	33800	18200	26000	25995.14	17.45	745	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.13	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1046855	N	N	2	N	N
11	20240927	150353	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-100	5	-0.38	183453450	7055	47.97	26250	26250	25900	33800	18200	26000	26003.32	17.45	518	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1554	5.47	0.62	12	0.12	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
12	20240927	140354	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	105991100	4069	27.67	26250	26250	25950	33800	18200	26000	26048.44	17.45	124	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
13	20240927	130353	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	50	2	0.19	70025900	2686	18.26	26250	26250	26000	33800	18200	26000	26070.70	17.45	77	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
14	20240927	120350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	58360600	2238	15.22	26250	26250	26000	33800	18200	26000	26077.12	17.45	51	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
15	20240927	110352	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	50	2	0.19	27632800	1058	7.19	26250	26250	26000	33800	18200	26000	26117.96	17.45	55	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
16	20240927	100352	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	150	2	0.58	12339850	472	3.21	26250	26250	26000	33800	18200	26000	26143.75	17.45	32	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1569	5.52	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
17	20240927	090351	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	313000	12	0.08	26250	26250	26000	33800	18200	26000	26083.33	17.45	-8	26766	26382	26116	25732	25466	26325	25675	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1046855	N	N	3	N	N
18	20240926	160346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	383292800	14708	366.60	26000	26500	25850	33800	18200	26000	26060.16	17.42	4	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.25	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.44	N	023910	500	30 억	1044907	N	N	3	N	N
19	20240926	150347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	150	2	0.58	368513400	14140	352.44	26000	26500	25850	33800	18200	26000	26061.77	17.42	-80	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1569	5.52	0.62	12	0.24	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
20	20240926	140349	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	302170050	11597	289.06	26000	26500	25850	33800	18200	26000	26055.88	17.42	-111	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.19	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
21	20240926	130351	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	257836900	9896	246.66	26000	26500	25850	33800	18200	26000	26054.66	17.42	-170	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.16	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
22	20240926	120351	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	50	2	0.19	246924550	9477	236.22	26000	26500	25850	33800	18200	26000	26055.14	17.42	-170	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.16	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
23	20240926	110350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	232953900	8940	222.83	26000	26500	25850	33800	18200	26000	26057.48	17.42	-170	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.15	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
24	20240926	100352	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	104656450	4004	99.80	26000	26500	26000	33800	18200	26000	26137.97	17.42	-946	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.07	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
25	20240926	090347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	3198500	123	3.07	26000	26250	26000	33800	18200	26000	26004.07	17.42	-7	26600	26300	26150	25850	25700	26225	25775	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.44	N	023910	500	30 억	1044907	N	N	5	N	N
26	20240925	160346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-400	5	-1.52	105134900	4010	145.18	26450	26450	26000	34300	18500	26400	26218.18	17.42	-1529	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1560	5.49	0.62	12	0.07	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.44	N	023910	500	30 억	1045467	N	N	5	N	N
27	20240925	150349	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	-200	5	-0.76	84524950	3219	116.55	26450	26450	26100	34300	18500	26400	26258.14	17.42	-1204	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1572	5.53	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.64	25450	20240905	2.95	29650	-11.64	20240219	25450	2.95	20240905	29650	-11.64	20240219	25450	2.95	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
28	20240925	140350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-250	5	-0.95	61910000	2355	85.26	26450	26450	26150	34300	18500	26400	26288.75	17.42	-734	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1569	5.52	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
29	20240925	130350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-150	5	-0.57	45452950	1727	62.53	26450	26450	26250	34300	18500	26400	26319.02	17.42	-574	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1575	5.54	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
30	20240925	120349	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-150	5	-0.57	33965250	1290	46.71	26450	26450	26250	34300	18500	26400	26329.65	17.42	-372	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1575	5.54	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
31	20240925	110348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-50	5	-0.19	18237350	692	25.05	26450	26450	26300	34300	18500	26400	26354.55	17.42	-21	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1581	5.56	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.13	25450	20240905	3.54	29650	-11.13	20240219	25450	3.54	20240905	29650	-11.13	20240219	25450	3.54	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
32	20240925	100350	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	-100	5	-0.38	10045400	381	13.79	26450	26450	26300	34300	18500	26400	26365.88	17.42	-30	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1578	5.55	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
33	20240925	090348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-50	5	-0.19	343650	13	0.47	26450	26450	26350	34300	18500	26400	26434.62	17.42	-3	26566	26482	26316	26232	26066	26525	26275	30	7900	500	19530	50	1	6000000	1581	5.56	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.13	25450	20240905	3.54	29650	-11.13	20240219	25450	3.54	20240905	29650	-11.13	20240219	25450	3.54	20240905	0.44	N	023910	500	30 억	1045467	N	N	1	N	N
34	20240924	160347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	150	2	0.57	72344450	2757	53.48	26300	26400	26150	34100	18400	26250	26240.28	17.42	267	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1584	5.57	0.63	12	0.05	4738.00	41899.00	29650	20240219	-10.96	25450	20240905	3.73	29650	-10.96	20240219	25450	3.73	20240905	29650	-10.96	20240219	25450	3.73	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
35	20240924	150346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-100	5	-0.38	62323600	2375	46.07	26300	26400	26150	34100	18400	26250	26241.52	17.42	158	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
36	20240924	140346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	50	2	0.19	30981500	1180	22.89	26300	26300	26200	34100	18400	26250	26255.51	17.42	174	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1578	5.55	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
37	20240924	130347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	50	2	0.19	27746600	1057	20.50	26300	26300	26200	34100	18400	26250	26250.33	17.42	178	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1578	5.55	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
38	20240924	120347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	0	3	0.00	26170550	997	19.34	26300	26300	26200	34100	18400	26250	26249.30	17.42	178	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1575	5.54	0.63	12	0.02	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
39	20240924	110348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	50	2	0.19	15082100	575	11.15	26300	26300	26200	34100	18400	26250	26229.74	17.42	184	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1578	5.55	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
40	20240924	100346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	0	3	0.00	13611450	519	10.07	26300	26300	26200	34100	18400	26250	26226.30	17.42	184	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1575	5.54	0.63	12	0.01	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
41	20240924	090345	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	-50	5	-0.19	78700	3	0.06	26300	26300	26200	34100	18400	26250	26233.33	17.42	-2	26683	26466	26283	26066	25883	26375	25975	30	7850	500	19420	50	1	6000000	1572	5.53	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.64	25450	20240905	2.95	29650	-11.64	20240219	25450	2.95	20240905	29650	-11.64	20240219	25450	2.95	20240905	0.46	N	023910	500	30 억	1045210	N	N	1	N	N
42	20240923	160346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	0	3	0.00	135037500	5151	83.35	26500	26500	26100	34100	18400	26250	26215.73	17.44	-1305	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1575	5.54	0.63	12	0.09	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.46	N	023910	500	30 억	1046515	N	N	1	N	N
43	20240923	150346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	-50	5	-0.19	133331750	5086	82.30	26500	26500	26100	34100	18400	26250	26215.44	17.44	-1302	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1572	5.53	0.63	12	0.08	4738.00	41899.00	29650	20240219	-11.64	25450	20240905	2.95	29650	-11.64	20240219	25450	2.95	20240905	29650	-11.64	20240219	25450	2.95	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
44	20240923	140348	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-100	5	-0.38	127258950	4854	78.54	26500	26500	26100	34100	18400	26250	26217.34	17.44	-1275	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
45	20240923	130346	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-100	5	-0.38	119408200	4554	73.69	26500	26500	26100	34100	18400	26250	26220.51	17.44	-1275	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
46	20240923	120345	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-100	5	-0.38	107889700	4114	66.57	26500	26500	26100	34100	18400	26250	26225.01	17.44	-1278	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1569	5.52	0.62	12	0.07	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
47	20240923	110347	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	0	3	0.00	77913700	2969	48.04	26500	26500	26150	34100	18400	26250	26242.40	17.44	-1364	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1575	5.54	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.47	25450	20240905	3.14	29650	-11.47	20240219	25450	3.14	20240905	29650	-11.47	20240219	25450	3.14	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
48	20240923	100345	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	50	2	0.19	48922250	1864	30.16	26500	26500	26200	34100	18400	26250	26245.84	17.44	-1095	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1578	5.55	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
49	20240923	090344	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	50	2	0.19	3124300	118	1.91	26500	26500	26250	34100	18400	26250	26477.12	17.44	-3	26483	26366	26183	26066	25883	26425	26125	30	7850	500	19420	50	1	6000000	1578	5.55	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.30	25450	20240905	3.34	29650	-11.30	20240219	25450	3.34	20240905	29650	-11.30	20240219	25450	3.34	20240905	0.46	N	023910	500	30 억	1046515	N	N	26	N	N
50	20240913	160330	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	122261450	4699	149.22	26000	26150	25950	33800	18200	26000	26017.91	17.47	-688	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047954	N	N	2	N	N
51	20240913	150334	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	120148100	4618	146.65	26000	26150	25950	33800	18200	26000	26017.35	17.47	-672	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
52	20240913	140334	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	98030050	3767	119.63	26000	26150	25950	33800	18200	26000	26023.37	17.47	-1000	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.06	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
53	20240913	130331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	50	2	0.19	75943800	2917	92.63	26000	26150	25950	33800	18200	26000	26034.90	17.47	-666	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1563	5.50	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
54	20240913	120332	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	59653200	2291	72.75	26000	26150	25950	33800	18200	26000	26038.06	17.47	-666	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.04	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
55	20240913	110332	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	53415300	2052	65.16	26000	26150	25950	33800	18200	26000	26030.85	17.47	-435	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
56	20240913	100333	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	100	2	0.38	52297200	2009	63.80	26000	26150	25950	33800	18200	26000	26031.46	17.47	-425	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1566	5.51	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
57	20240913	090334	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	0	3	0.00	312000	12	0.38	26000	26000	26000	33800	18200	26000	26000.00	17.47	-2	26233	26116	26033	25916	25833	26075	25875	30	7800	500	19240	50	1	6000000	1560	5.49	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1047954	N	N	26	N	N
58	20240912	160331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-50	5	-0.19	81171650	3115	131.55	26050	26150	25950	33850	18250	26050	26058.54	17.46	98	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1047870	N	N	26	N	N
59	20240912	150331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	75965550	2915	123.10	26050	26150	25950	33850	18250	26050	26060.22	17.46	91	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
60	20240912	140332	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-50	5	-0.19	70599000	2709	114.40	26050	26150	25950	33850	18250	26050	26060.91	17.46	81	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.05	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
61	20240912	130331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	100	2	0.38	31218700	1198	50.59	26050	26150	25950	33850	18250	26050	26059.02	17.46	24	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
62	20240912	120329	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	100	2	0.38	26801850	1029	43.45	26050	26150	25950	33850	18250	26050	26046.50	17.46	37	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1569	5.52	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
63	20240912	110330	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	22573050	867	36.61	26050	26150	25950	33850	18250	26050	26035.81	17.46	77	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
64	20240912	100331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-50	5	-0.19	17616950	677	28.59	26050	26150	25950	33850	18250	26050	26022.08	17.46	164	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
65	20240912	090331	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	599150	23	0.97	26050	26050	26050	33850	18250	26050	26050.00	17.46	-23	26216	26132	26066	25982	25916	26125	25975	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047870	N	N	0	N	N
66	20240911	160326	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	61678800	2366	124.33	26050	26150	26000	33850	18250	26050	26068.82	17.47	-125	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
67	20240911	150328	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	52448700	2011	105.68	26050	26150	26000	33850	18250	26050	26080.91	17.47	-114	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
68	20240911	140328	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	50547050	1938	101.84	26050	26150	26000	33850	18250	26050	26082.07	17.47	-110	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
69	20240911	130325	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	100	2	0.38	45903300	1760	92.49	26050	26150	26000	33850	18250	26050	26081.42	17.47	-83	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1569	5.52	0.62	12	0.03	4738.00	41899.00	29650	20240219	-11.80	25450	20240905	2.75	29650	-11.80	20240219	25450	2.75	20240905	29650	-11.80	20240219	25450	2.75	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
70	20240911	120330	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	36141400	1386	72.83	26050	26100	26000	33850	18250	26050	26076.05	17.47	-75	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.02	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
71	20240911	110324	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	50	2	0.19	10850500	417	21.91	26050	26100	26000	33850	18250	26050	26020.38	17.47	-31	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1566	5.51	0.62	12	0.01	4738.00	41899.00	29650	20240219	-11.97	25450	20240905	2.55	29650	-11.97	20240219	25450	2.55	20240905	29650	-11.97	20240219	25450	2.55	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
72	20240911	100326	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	0	3	0.00	10043100	386	20.28	26050	26050	26000	33850	18250	26050	26018.39	17.47	-23	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1563	5.50	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
73	20240911	090328	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-50	5	-0.19	130200	5	0.26	26050	26050	26000	33850	18250	26050	26040.00	17.47	-1	26383	26216	25933	25766	25483	26300	25850	30	7800	500	19270	50	1	6000000	1560	5.49	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1047995	N	N	0	N	N
74	20240910	160326	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	250	2	0.97	49248700	1903	72.58	25800	26100	25650	33500	18100	25800	25879.51	17.48	-779	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1563	5.50	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
75	20240910	150328	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	50	2	0.19	46031300	1779	67.85	25800	26100	25650	33500	18100	25800	25874.82	17.48	-704	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1551	5.46	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.82	25450	20240905	1.57	29650	-12.82	20240219	25450	1.57	20240905	29650	-12.82	20240219	25450	1.57	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
76	20240910	140326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25950	150	2	0.58	36197650	1399	53.36	25800	26100	25650	33500	18100	25800	25873.95	17.48	-332	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1557	5.48	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.48	25450	20240905	1.96	29650	-12.48	20240219	25450	1.96	20240905	29650	-12.48	20240219	25450	1.96	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
77	20240910	130326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	100	2	0.39	34849700	1347	51.37	25800	26100	25650	33500	18100	25800	25872.09	17.48	-309	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1554	5.47	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.65	25450	20240905	1.77	29650	-12.65	20240219	25450	1.77	20240905	29650	-12.65	20240219	25450	1.77	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
78	20240910	120326	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	200	2	0.78	32464850	1255	47.86	25800	26100	25650	33500	18100	25800	25868.41	17.48	-250	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1560	5.49	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.31	25450	20240905	2.16	29650	-12.31	20240219	25450	2.16	20240905	29650	-12.31	20240219	25450	2.16	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
79	20240910	110324	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	250	2	0.97	30589750	1183	45.12	25800	26100	25650	33500	18100	25800	25857.78	17.48	-247	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25450	20240905	2.36	29650	-12.14	20240219	25450	2.36	20240905	29650	-12.14	20240219	25450	2.36	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
80	20240910	100326	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	50	2	0.19	15876000	615	23.46	25800	25900	25650	33500	18100	25800	25814.63	17.48	-68	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1551	5.46	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.82	25450	20240905	1.57	29650	-12.82	20240219	25450	1.57	20240905	29650	-12.82	20240219	25450	1.57	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
81	20240910	090325	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	-50	5	-0.19	154750	6	0.23	25800	25800	25750	33500	18100	25800	25791.67	17.48	-1	26066	25932	25716	25582	25366	26000	25650	30	7700	500	19090	50	1	6000000	1545	5.43	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.15	25450	20240905	1.18	29650	-13.15	20240219	25450	1.18	20240905	29650	-13.15	20240219	25450	1.18	20240905	0.45	N	023910	500	30 억	1048774	N	N	0	N	N
82	20240909	160321	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	100	2	0.39	67113350	2620	27.42	25650	25850	25500	33400	18000	25700	25615.78	17.48	1	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1548	5.45	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.98	25450	20240905	1.38	29650	-12.98	20240219	25450	1.38	20240905	29650	-12.98	20240219	25450	1.38	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
83	20240909	150322	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	50	2	0.19	63481050	2479	25.94	25650	25850	25500	33400	18000	25700	25607.52	17.48	13	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1545	5.43	0.61	12	0.04	4738.00	41899.00	29650	20240219	-13.15	25450	20240905	1.18	29650	-13.15	20240219	25450	1.18	20240905	29650	-13.15	20240219	25450	1.18	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
84	20240909	140324	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	100	2	0.39	57124550	2232	23.36	25650	25850	25500	33400	18000	25700	25593.44	17.48	13	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1548	5.45	0.62	12	0.04	4738.00	41899.00	29650	20240219	-12.98	25450	20240905	1.38	29650	-12.98	20240219	25450	1.38	20240905	29650	-12.98	20240219	25450	1.38	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
85	20240909	130321	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	100	2	0.39	49981450	1955	20.46	25650	25850	25500	33400	18000	25700	25565.96	17.48	13	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1548	5.45	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.98	25450	20240905	1.38	29650	-12.98	20240219	25450	1.38	20240905	29650	-12.98	20240219	25450	1.38	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
86	20240909	120321	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	-150	5	-0.58	47976550	1877	19.64	25650	25850	25500	33400	18000	25700	25560.23	17.48	3	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1533	5.39	0.61	12	0.03	4738.00	41899.00	29650	20240219	-13.83	25450	20240905	0.39	29650	-13.83	20240219	25450	0.39	20240905	29650	-13.83	20240219	25450	0.39	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
87	20240909	110321	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-50	5	-0.19	35190200	1377	14.41	25650	25850	25500	33400	18000	25700	25555.70	17.48	0	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1539	5.41	0.61	12	0.02	4738.00	41899.00	29650	20240219	-13.49	25450	20240905	0.79	29650	-13.49	20240219	25450	0.79	20240905	29650	-13.49	20240219	25450	0.79	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
88	20240909	100324	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	-150	5	-0.58	30289650	1185	12.40	25650	25850	25500	33400	18000	25700	25560.89	17.48	13	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1533	5.39	0.61	12	0.02	4738.00	41899.00	29650	20240219	-13.83	25450	20240905	0.39	29650	-13.83	20240219	25450	0.39	20240905	29650	-13.83	20240219	25450	0.39	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
89	20240909	090320	57	100.00	KOSDAQ		제약	N	N	N	N	N	25500	-200	5	-0.78	7611050	298	3.12	25650	25650	25500	33400	18000	25700	25540.44	17.48	42	26933	26316	25883	25266	24833	26225	25175	30	7700	500	19010	50	1	6000000	1530	5.38	0.61	12	0.00	4738.00	41899.00	29650	20240219	-14.00	25450	20240905	0.20	29650	-14.00	20240219	25450	0.20	20240905	29650	-14.00	20240219	25450	0.20	20240905	0.45	N	023910	500	30 억	1048773	N	N	0	N	N
90	20240906	160319	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25700	0	3	0.00	244583650	9555	72.29	25700	26500	25450	33400	18000	25700	25597.23	17.50	-1511	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1542	5.42	0.61	12	0.16	4738.00	41899.00	29650	20240219	-13.32	25450	20240906	0.98	29650	-13.32	20240219	25450	0.98	20240906	29650	-13.32	20240219	25450	0.98	20240906	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
91	20240906	150323	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25650	-50	5	-0.19	238121050	9303	70.39	25700	26500	25450	33400	18000	25700	25596.16	17.50	-1571	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1539	5.41	0.61	12	0.16	4738.00	41899.00	29650	20240219	-13.49	25450	20240906	0.79	29650	-13.49	20240219	25450	0.79	20240906	29650	-13.49	20240219	25450	0.79	20240906	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
92	20240906	140324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25600	-100	5	-0.39	231604550	9049	68.46	25700	26500	25450	33400	18000	25700	25594.49	17.50	-1568	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1536	5.40	0.61	12	0.15	4738.00	41899.00	29650	20240219	-13.66	25450	20240906	0.59	29650	-13.66	20240219	25450	0.59	20240906	29650	-13.66	20240219	25450	0.59	20240906	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
93	20240906	130320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25500	-200	5	-0.78	202560450	7919	59.92	25700	26500	25450	33400	18000	25700	25579.04	17.50	-1294	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1530	5.38	0.61	12	0.13	4738.00	41899.00	29650	20240219	-14.00	25450	20240906	0.20	29650	-14.00	20240219	25450	0.20	20240906	29650	-14.00	20240219	25450	0.20	20240906	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
94	20240906	120322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25500	-200	5	-0.78	176725450	6908	52.27	25700	26500	25450	33400	18000	25700	25582.72	17.50	-1242	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1530	5.38	0.61	12	0.12	4738.00	41899.00	29650	20240219	-14.00	25450	20240906	0.20	29650	-14.00	20240219	25450	0.20	20240906	29650	-14.00	20240219	25450	0.20	20240906	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
95	20240906	110324	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25600	-100	5	-0.39	154439400	6035	45.66	25700	26500	25450	33400	18000	25700	25590.62	17.50	-1260	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1536	5.40	0.61	12	0.10	4738.00	41899.00	29650	20240219	-13.66	25450	20240906	0.59	29650	-13.66	20240219	25450	0.59	20240906	29650	-13.66	20240219	25450	0.59	20240906	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
96	20240906	100320	57	100.00	KOSDAQ		제약	N	N	N	N	N	25500	-200	5	-0.78	109675600	4293	32.48	25700	25850	25500	33400	18000	25700	25547.54	17.50	-1259	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1530	5.38	0.61	12	0.07	4738.00	41899.00	29650	20240219	-14.00	25450	20240905	0.20	29650	-14.00	20240219	25450	0.20	20240905	29650	-14.00	20240219	25450	0.20	20240905	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
97	20240906	090323	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	-150	5	-0.58	5680750	222	1.68	25700	25700	25550	33400	18000	25700	25588.96	17.50	-7	26466	26082	25766	25382	25066	25925	25225	30	7700	500	19010	50	1	6000000	1533	5.39	0.61	12	0.00	4738.00	41899.00	29650	20240219	-13.83	25450	20240905	0.39	29650	-13.83	20240219	25450	0.39	20240905	29650	-13.83	20240219	25450	0.39	20240905	0.45	N	023910	500	30 억	1050284	N	N	0	N	N
98	20240905	160316	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25700	-100	5	-0.39	338993750	13205	79.15	25800	26150	25450	33500	18100	25800	25671.47	17.46	2716	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1542	5.42	0.61	12	0.22	4738.00	41899.00	29650	20240219	-13.32	25450	20240905	0.98	29650	-13.32	20240219	25450	0.98	20240905	29650	-13.32	20240219	25450	0.98	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
99	20240905	150322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25600	-200	5	-0.78	284234000	11063	66.31	25800	26150	25450	33500	18100	25800	25692.31	17.46	2038	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1536	5.40	0.61	12	0.18	4738.00	41899.00	29650	20240219	-13.66	25450	20240905	0.59	29650	-13.66	20240219	25450	0.59	20240905	29650	-13.66	20240219	25450	0.59	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
100	20240905	140320	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25950	150	2	0.58	119931700	4633	27.77	25800	26150	25750	33500	18100	25800	25886.40	17.46	290	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1557	5.48	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.48	25750	20240905	0.78	29650	-12.48	20240219	25750	0.78	20240905	29650	-12.48	20240219	25750	0.78	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
101	20240905	130322	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	26000	200	2	0.78	48228300	1857	11.13	25800	26150	25800	33500	18100	25800	25971.08	17.46	0	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1560	5.49	0.62	12	0.03	4738.00	41899.00	29650	20240219	-12.31	25800	20240905	0.78	29650	-12.31	20240219	25800	0.78	20240905	29650	-12.31	20240219	25800	0.78	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
102	20240905	120318	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25950	150	2	0.58	34846250	1342	8.04	25800	26150	25800	33500	18100	25800	25965.91	17.46	-76	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1557	5.48	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.48	25800	20240905	0.58	29650	-12.48	20240219	25800	0.58	20240905	29650	-12.48	20240219	25800	0.58	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
103	20240905	110319	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	26000	200	2	0.78	10513050	405	2.43	25800	26150	25800	33500	18100	25800	25958.15	17.46	-78	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1560	5.49	0.62	12	0.01	4738.00	41899.00	29650	20240219	-12.31	25800	20240905	0.78	29650	-12.31	20240219	25800	0.78	20240905	29650	-12.31	20240219	25800	0.78	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
104	20240905	100319	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25950	150	2	0.58	7106800	274	1.64	25800	26150	25800	33500	18100	25800	25937.23	17.46	-85	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1557	5.48	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.48	25800	20240905	0.58	29650	-12.48	20240219	25800	0.58	20240905	29650	-12.48	20240219	25800	0.58	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
105	20240905	090321	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25850	50	2	0.19	1632100	63	0.38	25800	26150	25800	33500	18100	25800	25906.35	17.46	-1	26200	26000	25900	25700	25600	25950	25650	30	7700	500	19090	50	1	6000000	1551	5.46	0.62	12	0.00	4738.00	41899.00	29650	20240219	-12.82	25800	20240905	0.19	29650	-12.82	20240219	25800	0.19	20240905	29650	-12.82	20240219	25800	0.19	20240905	0.42	N	023910	500	30 억	1047568	N	N	0	N	N
106	20240904	160314	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25800	-350	5	-1.34	431058750	16638	253.24	26000	26100	25800	33950	18350	26150	25908.09	17.46	-230	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1548	5.45	0.62	12	0.28	4738.00	41899.00	29650	20240219	-12.98	25800	20240904	0.00	29650	-12.98	20240219	25800	0.00	20240904	29650	-12.98	20240219	25800	0.00	20240904	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
107	20240904	150318	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25850	-300	5	-1.15	416629900	16079	244.73	26000	26100	25800	33950	18350	26150	25911.43	17.46	-232	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1551	5.46	0.62	12	0.27	4738.00	41899.00	29650	20240219	-12.82	25800	20240904	0.19	29650	-12.82	20240219	25800	0.19	20240904	29650	-12.82	20240219	25800	0.19	20240904	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
108	20240904	140318	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25900	-250	5	-0.96	367450050	14181	215.84	26000	26100	25800	33950	18350	26150	25911.43	17.46	-418	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1554	5.47	0.62	12	0.24	4738.00	41899.00	29650	20240219	-12.65	25800	20240904	0.39	29650	-12.65	20240219	25800	0.39	20240904	29650	-12.65	20240219	25800	0.39	20240904	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
109	20240904	130318	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	25850	-300	5	-1.15	316662000	12216	185.94	26000	26100	25800	33950	18350	26150	25921.91	17.46	-351	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1551	5.46	0.62	12	0.20	4738.00	41899.00	29650	20240219	-12.82	25800	20240904	0.19	29650	-12.82	20240219	25800	0.19	20240904	29650	-12.82	20240219	25800	0.19	20240904	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
110	20240904	120316	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-250	5	-0.96	237657300	9164	139.48	26000	26100	25850	33950	18350	26150	25933.80	17.46	-488	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1554	5.47	0.62	12	0.15	4738.00	41899.00	29650	20240219	-12.65	25800	20240805	0.39	29650	-12.65	20240219	25800	0.39	20240805	29650	-12.65	20240219	25800	0.39	20240805	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
111	20240904	110317	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-250	5	-0.96	175403100	6760	102.89	26000	26100	25850	33950	18350	26150	25947.20	17.46	-572	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1554	5.47	0.62	12	0.11	4738.00	41899.00	29650	20240219	-12.65	25800	20240805	0.39	29650	-12.65	20240219	25800	0.39	20240805	29650	-12.65	20240219	25800	0.39	20240805	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
112	20240904	100318	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-250	5	-0.96	121034350	4660	70.93	26000	26100	25900	33950	18350	26150	25973.04	17.46	-636	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1554	5.47	0.62	12	0.08	4738.00	41899.00	29650	20240219	-12.65	25800	20240805	0.39	29650	-12.65	20240219	25800	0.39	20240805	29650	-12.65	20240219	25800	0.39	20240805	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
113	20240904	090316	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	-100	5	-0.38	36452450	1401	21.32	26000	26100	26000	33950	18350	26150	26018.88	17.46	-71	26483	26316	26233	26066	25983	26275	26025	30	7800	500	19350	50	1	6000000	1563	5.50	0.62	12	0.02	4738.00	41899.00	29650	20240219	-12.14	25800	20240805	0.97	29650	-12.14	20240219	25800	0.97	20240805	29650	-12.14	20240219	25800	0.97	20240805	0.42	N	023910	500	30 억	1047798	N	N	0	N	N
114	20240903	160313	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-200	5	-0.76	172305650	6567	163.93	26350	26400	26150	34250	18450	26350	26238.11	17.47	-454	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1569	5.52	0.62	12	0.11	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
115	20240903	150314	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	-150	5	-0.57	144934000	5521	137.82	26350	26400	26150	34250	18450	26350	26251.40	17.47	-434	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1572	5.53	0.63	12	0.09	4738.00	41899.00	29650	20240219	-11.64	25800	20240805	1.55	29650	-11.64	20240219	25800	1.55	20240805	29650	-11.64	20240219	25800	1.55	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
116	20240903	140315	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	-200	5	-0.76	133269950	5076	126.71	26350	26400	26150	34250	18450	26350	26254.92	17.47	-307	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1569	5.52	0.62	12	0.08	4738.00	41899.00	29650	20240219	-11.80	25800	20240805	1.36	29650	-11.80	20240219	25800	1.36	20240805	29650	-11.80	20240219	25800	1.36	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
117	20240903	130314	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-100	5	-0.38	93554100	3560	88.87	26350	26400	26200	34250	18450	26350	26279.24	17.47	-262	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1575	5.54	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
118	20240903	120312	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-100	5	-0.38	62470950	2376	59.31	26350	26400	26250	34250	18450	26350	26292.49	17.47	-138	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1575	5.54	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
119	20240903	110310	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-100	5	-0.38	57557050	2189	54.64	26350	26400	26250	34250	18450	26350	26293.76	17.47	-67	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1575	5.54	0.63	12	0.04	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
120	20240903	100311	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-100	5	-0.38	41426050	1575	39.32	26350	26400	26250	34250	18450	26350	26302.25	17.47	-30	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1575	5.54	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
121	20240903	090312	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	-50	5	-0.19	7371450	280	6.99	26350	26400	26300	34250	18450	26350	26326.61	17.47	-2	26616	26482	26366	26232	26116	26475	26225	30	7900	500	19490	50	1	6000000	1578	5.55	0.63	12	0.00	4738.00	41899.00	29650	20240219	-11.30	25800	20240805	1.94	29650	-11.30	20240219	25800	1.94	20240805	29650	-11.30	20240219	25800	1.94	20240805	0.43	N	023910	500	30 억	1048254	N	N	0	N	N
122	20240902	160310	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-150	5	-0.57	105404100	4005	89.98	26350	26500	26250	34450	18550	26500	26318.10	17.50	-1557	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1581	5.56	0.63	12	0.07	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
123	20240902	150313	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-250	5	-0.94	99277250	3772	84.75	26350	26500	26250	34450	18550	26500	26319.53	17.50	-1547	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1575	5.54	0.63	12	0.06	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
124	20240902	140313	57	100.00	KOSDAQ		제약	N	N	N	N	N	26250	-250	5	-0.94	71182250	2702	60.71	26350	26500	26250	34450	18550	26500	26344.28	17.50	-1499	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1575	5.54	0.63	12	0.05	4738.00	41899.00	29650	20240219	-11.47	25800	20240805	1.74	29650	-11.47	20240219	25800	1.74	20240805	29650	-11.47	20240219	25800	1.74	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
125	20240902	130312	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	-100	5	-0.38	42452300	1609	36.15	26350	26500	26300	34450	18550	26500	26384.28	17.50	-737	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1584	5.57	0.63	12	0.03	4738.00	41899.00	29650	20240219	-10.96	25800	20240805	2.33	29650	-10.96	20240219	25800	2.33	20240805	29650	-10.96	20240219	25800	2.33	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
126	20240902	120313	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-150	5	-0.57	42082700	1595	35.83	26350	26500	26300	34450	18550	26500	26384.14	17.50	-737	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1581	5.56	0.63	12	0.03	4738.00	41899.00	29650	20240219	-11.13	25800	20240805	2.13	29650	-11.13	20240219	25800	2.13	20240805	29650	-11.13	20240219	25800	2.13	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
127	20240902	110311	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	-50	5	-0.19	28434250	1077	24.20	26350	26500	26350	34450	18550	26500	26401.35	17.50	-668	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1587	5.58	0.63	12	0.02	4738.00	41899.00	29650	20240219	-10.79	25800	20240805	2.52	29650	-10.79	20240219	25800	2.52	20240805	29650	-10.79	20240219	25800	2.52	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
128	20240902	100310	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	-100	5	-0.38	15641850	593	13.32	26350	26500	26350	34450	18550	26500	26377.49	17.50	-255	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1584	5.57	0.63	12	0.01	4738.00	41899.00	29650	20240219	-10.96	25800	20240805	2.33	29650	-10.96	20240219	25800	2.33	20240805	29650	-10.96	20240219	25800	2.33	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N
129	20240902	090308	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	0	3	0.00	1317650	50	1.12	26350	26500	26350	34450	18550	26500	26353.00	17.50	-2	26766	26632	26416	26282	26066	26700	26350	30	7950	500	19610	50	1	6000000	1590	5.59	0.63	12	0.00	4738.00	41899.00	29650	20240219	-10.62	25800	20240805	2.71	29650	-10.62	20240219	25800	2.71	20240805	29650	-10.62	20240219	25800	2.71	20240805	0.43	N	023910	500	30 억	1049811	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History