KissMeData/246960/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-50	5	-0.55	75085140	8299	63.80	8900	9140	8890	11760	6340	9050	9047.49	0.64	-6	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	656	-11.38	3.47	12	0.11	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
3	20240930	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-50	5	-0.55	74788140	8266	63.55	8900	9140	8890	11760	6340	9050	9047.68	0.64	-5	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	656	-11.38	3.47	12	0.11	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
4	20240930	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-10	5	-0.11	63729770	7039	54.12	8900	9140	8890	11760	6340	9050	9053.81	0.64	15	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	658	-11.43	3.48	12	0.10	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
5	20240930	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	0	3	0.00	52600170	5809	44.66	8900	9140	8890	11760	6340	9050	9054.94	0.64	-41	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	659	-11.44	3.48	12	0.08	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
6	20240930	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-30	5	-0.33	39036220	4310	33.14	8900	9140	8890	11760	6340	9050	9057.13	0.64	-40	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	657	-11.40	3.47	12	0.06	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
7	20240930	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-20	5	-0.22	38810720	4285	32.94	8900	9140	8890	11760	6340	9050	9057.34	0.64	-40	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	658	-11.42	3.48	12	0.06	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
8	20240930	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	90	2	0.99	35131430	3880	29.83	8900	9140	8890	11760	6340	9050	9054.49	0.64	-53	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	666	-11.55	3.52	12	0.05	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
9	20240930	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	0	3	0.00	0	0	0.00	0	0	0	11760	6340	9050	0.00	0.64	0	9236	9142	9036	8942	8836	9090	8890	36	2710	500	6330	10	1	7283401	659	-11.44	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.43	N	246960	500	36 억	46669	N	N	N	N
10	20240927	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-30	5	-0.33	117345850	13006	612.91	9080	9130	8930	11800	6360	9080	9022.44	0.64	135	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	659	-11.44	3.48	12	0.18	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
11	20240927	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-30	5	-0.33	116151230	12874	606.69	9080	9130	8930	11800	6360	9080	9022.16	0.64	209	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	659	-11.44	3.48	12	0.18	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
12	20240927	141102	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-80	5	-0.88	102890030	11402	537.32	9080	9130	8930	11800	6360	9080	9023.86	0.64	212	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	656	-11.38	3.47	12	0.16	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
13	20240927	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-100	5	-1.10	93133110	10316	486.15	9080	9130	8930	11800	6360	9080	9028.03	0.64	213	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	654	-11.35	3.46	12	0.14	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
14	20240927	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-40	5	-0.44	72851320	8063	379.97	9080	9130	8930	11800	6360	9080	9035.26	0.64	273	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	658	-11.43	3.48	12	0.11	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
15	20240927	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-40	5	-0.44	11263660	1244	58.62	9080	9100	9020	11800	6360	9080	9054.39	0.64	-14	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	658	-11.43	3.48	12	0.02	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
16	20240927	101048	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-20	5	-0.22	6880670	761	35.86	9080	9080	9020	11800	6360	9080	9041.62	0.64	-1	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	660	-11.45	3.49	12	0.01	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
17	20240927	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	0	3	0.00	1688880	186	8.77	9080	9080	9080	11800	6360	9080	9080.00	0.64	12	9146	9112	9066	9032	8986	9130	9050	36	2720	500	6350	10	1	7283401	661	-11.48	3.50	12	0.00	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46534	N	N	N	N
18	20240926	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	60	2	0.67	19238460	2122	28.55	9020	9100	9020	11720	6320	9020	9066.19	0.64	-37	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
19	20240926	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	60	2	0.67	18865780	2081	28.00	9020	9090	9020	11720	6320	9020	9065.73	0.64	-70	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
20	20240926	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	60	2	0.67	7227620	797	10.72	9020	9090	9020	11720	6320	9020	9068.53	0.64	-35	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	661	-11.48	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
21	20240926	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	60	2	0.67	5221140	576	7.75	9020	9090	9020	11720	6320	9020	9064.48	0.64	-32	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	661	-11.48	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
22	20240926	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	60	2	0.67	5221140	576	7.75	9020	9090	9020	11720	6320	9020	9064.48	0.64	-32	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	661	-11.48	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
23	20240926	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	20	2	0.22	2270740	251	3.38	9020	9090	9020	11720	6320	9020	9046.77	0.64	-31	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	658	-11.43	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
24	20240926	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	50	2	0.55	281220	31	0.42	9020	9090	9020	11720	6320	9020	9071.61	0.64	-31	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	661	-11.47	3.49	12	0.00	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
25	20240926	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	0	3	0.00	27060	3	0.04	9020	9020	9020	11720	6320	9020	9020.00	0.64	-3	9286	9152	9006	8872	8726	9160	8880	36	2700	500	6310	10	1	7283401	657	-11.40	3.47	12	0.00	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.47	N	246960	500	36 억	46568	N	N	N	N
26	20240925	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-70	5	-0.77	67060250	7432	249.90	9020	9140	8860	11810	6370	9090	9023.18	0.64	-279	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	657	-11.40	3.47	12	0.10	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
27	20240925	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-30	5	-0.33	64151550	7110	239.07	9020	9140	8860	11810	6370	9090	9022.72	0.64	-94	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	660	-11.45	3.49	12	0.10	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
28	20240925	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-70	5	-0.77	59844300	6634	223.07	9020	9140	8860	11810	6370	9090	9020.85	0.64	-63	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	657	-11.40	3.47	12	0.09	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
29	20240925	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-50	5	-0.55	46583530	5166	173.71	9020	9140	8860	11810	6370	9090	9017.33	0.64	63	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	658	-11.43	3.48	12	0.07	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
30	20240925	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-20	5	-0.22	39057540	4334	145.73	9020	9140	8860	11810	6370	9090	9011.89	0.64	162	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	661	-11.47	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
31	20240925	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-30	5	-0.33	39039400	4332	145.66	9020	9140	8860	11810	6370	9090	9011.87	0.64	163	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	660	-11.45	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
32	20240925	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-30	5	-0.33	39039400	4332	145.66	9020	9140	8860	11810	6370	9090	9011.87	0.64	163	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	660	-11.45	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
33	20240925	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-60	5	-0.66	11074510	1224	41.16	9020	9120	9010	11810	6370	9090	9047.80	0.64	102	9576	9332	9156	8912	8736	9455	9035	36	2720	500	6360	10	1	7283401	658	-11.42	3.48	12	0.02	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.47	N	246960	500	36 억	46844	N	N	N	N
34	20240924	161029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	10	2	0.11	26874030	2974	128.80	9080	9400	8980	11800	6360	9080	9036.32	0.64	-46	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	662	-11.49	3.50	12	0.04	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
35	20240924	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	20	2	0.22	26292250	2910	126.03	9080	9400	8980	11800	6360	9080	9035.14	0.64	-17	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	663	-11.50	3.50	12	0.04	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
36	20240924	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-10	5	-0.11	24813910	2747	118.97	9080	9400	8980	11800	6360	9080	9033.09	0.64	-17	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	661	-11.47	3.49	12	0.04	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
37	20240924	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	0	3	0.00	24451110	2707	117.24	9080	9400	8980	11800	6360	9080	9032.55	0.64	-17	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	661	-11.48	3.50	12	0.04	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
38	20240924	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-30	5	-0.33	23989530	2656	115.03	9080	9400	8980	11800	6360	9080	9032.20	0.64	-17	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	659	-11.44	3.48	12	0.04	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
39	20240924	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	0	3	0.00	22884770	2534	109.74	9080	9400	8980	11800	6360	9080	9031.09	0.64	-17	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
40	20240924	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	0	3	0.00	22212850	2460	106.54	9080	9400	8980	11800	6360	9080	9029.61	0.64	-17	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
41	20240924	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-80	5	-0.88	10287760	1139	49.33	9080	9080	9000	11800	6360	9080	9032.27	0.64	-27	9180	9130	9100	9050	9020	9115	9035	36	2720	500	6350	10	1	7283401	656	-11.38	3.47	12	0.02	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억	46890	N	N	N	N
42	20240923	161026	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-20	5	-0.22	21020450	2309	69.57	9100	9150	9070	11830	6370	9100	9103.70	0.64	-17	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
43	20240923	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	20	2	0.22	19075420	2095	63.12	9100	9150	9070	11830	6370	9100	9105.21	0.64	-15	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	664	-11.53	3.51	12	0.03	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
44	20240923	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-10	5	-0.11	9720600	1067	32.15	9100	9150	9070	11830	6370	9100	9110.22	0.64	-15	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	662	-11.49	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
45	20240923	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-10	5	-0.11	7648080	839	25.28	9100	9150	9070	11830	6370	9100	9115.71	0.64	-15	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	662	-11.49	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
46	20240923	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-10	5	-0.11	7648080	839	25.28	9100	9150	9070	11830	6370	9100	9115.71	0.64	-15	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	662	-11.49	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
47	20240923	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	0	3	0.00	6720040	737	22.21	9100	9150	9070	11830	6370	9100	9118.10	0.64	-15	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	663	-11.50	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
48	20240923	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	40	2	0.44	791690	87	2.62	9100	9140	9070	11830	6370	9100	9099.89	0.64	-17	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	666	-11.55	3.52	12	0.00	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
49	20240923	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	0	3	0.00	100100	11	0.33	9100	9100	9100	11830	6370	9100	9100.00	0.64	-11	9380	9240	9140	9000	8900	9310	9070	36	2730	500	6370	10	1	7283401	663	-11.50	3.50	12	0.00	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억	46907	N	N	N	N
50	20240913	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-10	5	-0.11	8646600	954	15.47	9030	9120	9000	11790	6350	9070	9063.52	0.64	-32	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	660	-11.45	3.49	12	0.01	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
51	20240913	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	10	2	0.11	8347620	921	14.94	9030	9120	9000	11790	6350	9070	9063.65	0.64	-31	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	661	-11.48	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
52	20240913	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	10	2	0.11	7306810	806	13.07	9030	9120	9000	11790	6350	9070	9065.52	0.64	-25	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	661	-11.48	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
53	20240913	130943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	30	2	0.33	4783970	528	8.56	9030	9120	9000	11790	6350	9070	9060.55	0.64	-25	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	663	-11.50	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
54	20240913	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	30	2	0.33	4783970	528	8.56	9030	9120	9000	11790	6350	9070	9060.55	0.64	-25	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	663	-11.50	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
55	20240913	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-30	5	-0.33	1887650	209	3.39	9030	9120	9000	11790	6350	9070	9031.82	0.64	-24	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	658	-11.43	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
56	20240913	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	50	2	0.55	495980	55	0.89	9030	9120	9000	11790	6350	9070	9017.82	0.64	-21	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	664	-11.53	3.51	12	0.00	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
57	20240913	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-70	5	-0.77	342150	38	0.62	9030	9030	9000	11790	6350	9070	9003.95	0.64	-9	9523	9296	9123	8896	8723	9410	9010	36	2720	500	6340	10	1	7283401	656	-11.38	3.47	12	0.00	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.47	N	246960	500	36 억	46973	N	N	N	N
58	20240912	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	70	2	0.78	55693340	6165	227.83	9000	9350	8950	11700	6300	9000	9033.79	0.65	-227	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	661	-11.47	3.49	12	0.08	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
59	20240912	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	50	2	0.56	53363340	5907	218.29	9000	9350	8950	11700	6300	9000	9033.92	0.65	-221	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	659	-11.44	3.48	12	0.08	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
60	20240912	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	60	2	0.67	52647610	5828	215.37	9000	9350	8950	11700	6300	9000	9033.56	0.65	-221	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	660	-11.45	3.49	12	0.08	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
61	20240912	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	110	2	1.22	46548690	5157	190.58	9000	9350	8950	11700	6300	9000	9026.31	0.65	-185	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	664	-11.52	3.51	12	0.07	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
62	20240912	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	70	2	0.78	17131580	1900	70.21	9000	9070	9000	11700	6300	9000	9016.62	0.65	3	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	661	-11.47	3.49	12	0.03	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
63	20240912	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	50	2	0.56	13068110	1451	53.62	9000	9070	9000	11700	6300	9000	9006.28	0.65	6	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	659	-11.44	3.48	12	0.02	-791.00	2597.00	11850	20240529	-23.63	7200	20231031	25.69	11850	-23.63	20240529	7600	19.08	20240122	11850	-23.63	20240529	7200	25.69	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
64	20240912	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	12995910	1443	53.33	9000	9070	9000	11700	6300	9000	9006.17	0.65	6	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	656	-11.38	3.47	12	0.02	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
65	20240912	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	70	2	0.78	730800	81	2.99	9000	9070	9000	11700	6300	9000	9022.22	0.65	13	9426	9212	9106	8892	8786	9160	8840	36	2700	500	6300	10	1	7283401	661	-11.47	3.49	12	0.00	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.46	N	246960	500	36 억	47200	N	N	N	N
66	20240911	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-180	5	-1.96	24594750	2706	89.54	9180	9320	9000	11930	6430	9180	9088.97	0.65	-427	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	656	-11.38	3.47	12	0.04	-791.00	2597.00	11850	20240529	-24.05	7200	20231031	25.00	11850	-24.05	20240529	7600	18.42	20240122	11850	-24.05	20240529	7200	25.00	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
67	20240911	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-110	5	-1.20	23889940	2628	86.96	9180	9320	9040	11930	6430	9180	9090.54	0.65	-426	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	661	-11.47	3.49	12	0.04	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
68	20240911	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-90	5	-0.98	23772030	2615	86.53	9180	9320	9040	11930	6430	9180	9090.64	0.65	-413	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	662	-11.49	3.50	12	0.04	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
69	20240911	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	-50	5	-0.54	21297450	2343	77.53	9180	9320	9040	11930	6430	9180	9089.82	0.65	-412	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	665	-11.54	3.52	12	0.03	-791.00	2597.00	11850	20240529	-22.95	7200	20231031	26.81	11850	-22.95	20240529	7600	20.13	20240122	11850	-22.95	20240529	7200	26.81	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
70	20240911	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-70	5	-0.76	10152440	1118	37.00	9180	9320	9040	11930	6430	9180	9080.89	0.65	-271	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	664	-11.52	3.51	12	0.02	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
71	20240911	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-90	5	-0.98	9888410	1089	36.04	9180	9320	9040	11930	6430	9180	9080.27	0.65	-269	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	662	-11.49	3.50	12	0.01	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
72	20240911	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-10	5	-0.11	4792600	529	17.50	9180	9320	9040	11930	6430	9180	9059.74	0.65	-163	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	668	-11.59	3.53	12	0.01	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
73	20240911	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	140	2	1.53	1177290	130	4.30	9180	9320	9040	11930	6430	9180	9056.08	0.65	0	9326	9252	9126	9052	8926	9290	9090	36	2750	500	6420	10	1	7283401	679	-11.78	3.59	12	0.00	-791.00	2597.00	11850	20240529	-21.35	7200	20231031	29.44	11850	-21.35	20240529	7600	22.63	20240122	11850	-21.35	20240529	7200	29.44	20231031	0.46	N	246960	500	36 억	47627	N	N	N	N
74	20240910	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	200	2	2.23	27456980	3022	37.16	9110	9200	9000	11670	6290	8980	9085.70	0.66	-106	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	669	-11.61	3.53	12	0.04	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
75	20240910	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	60	2	0.67	25308780	2787	34.27	9110	9200	9000	11670	6290	8980	9081.01	0.66	-25	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	658	-11.43	3.48	12	0.04	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
76	20240910	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	40	2	0.45	21807710	2399	29.50	9110	9200	9000	11670	6290	8980	9090.33	0.66	-4	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	657	-11.40	3.47	12	0.03	-791.00	2597.00	11850	20240529	-23.88	7200	20231031	25.28	11850	-23.88	20240529	7600	18.68	20240122	11850	-23.88	20240529	7200	25.28	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
77	20240910	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	100	2	1.11	19901260	2189	26.92	9110	9200	9000	11670	6290	8980	9091.48	0.66	106	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
78	20240910	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	120	2	1.34	12573700	1382	16.99	9110	9200	9000	11670	6290	8980	9098.19	0.66	113	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	663	-11.50	3.50	12	0.02	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
79	20240910	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	140	2	1.56	12428380	1366	16.80	9110	9200	9000	11670	6290	8980	9098.37	0.66	113	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	664	-11.53	3.51	12	0.02	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
80	20240910	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	140	2	1.56	12428380	1366	16.80	9110	9200	9000	11670	6290	8980	9098.37	0.66	113	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	664	-11.53	3.51	12	0.02	-791.00	2597.00	11850	20240529	-23.04	7200	20231031	26.67	11850	-23.04	20240529	7600	20.00	20240122	11850	-23.04	20240529	7200	26.67	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
81	20240910	090918	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	50	2	0.56	263710	29	0.36	9110	9110	9030	11670	6290	8980	9093.45	0.66	-3	9813	9396	9073	8656	8333	9605	8865	36	2690	500	6280	10	1	7283401	658	-11.42	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.46	N	246960	500	36 억	47733	N	N	N	N
82	20240909	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-130	5	-1.43	73560140	8133	180.97	8750	9490	8750	11840	6380	9110	9044.65	0.65	613	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	654	-11.35	3.46	12	0.11	-791.00	2597.00	11850	20240529	-24.22	7200	20231031	24.72	11850	-24.22	20240529	7600	18.16	20240122	11850	-24.22	20240529	7200	24.72	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
83	20240909	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-120	5	-1.32	72679710	8035	178.79	8750	9490	8750	11840	6380	9110	9045.39	0.65	680	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	655	-11.37	3.46	12	0.11	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
84	20240909	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	70	2	0.77	45160620	4972	110.64	8750	9490	8750	11840	6380	9110	9082.99	0.65	137	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	669	-11.61	3.53	12	0.07	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
85	20240909	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-120	5	-1.32	41837300	4605	102.47	8750	9490	8750	11840	6380	9110	9085.19	0.65	136	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	655	-11.37	3.46	12	0.06	-791.00	2597.00	11850	20240529	-24.14	7200	20231031	24.86	11850	-24.14	20240529	7600	18.29	20240122	11850	-24.14	20240529	7200	24.86	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
86	20240909	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-50	5	-0.55	40038720	4405	98.02	8750	9490	8750	11840	6380	9110	9089.38	0.65	134	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	660	-11.45	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
87	20240909	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-50	5	-0.55	40038720	4405	98.02	8750	9490	8750	11840	6380	9110	9089.38	0.65	134	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	660	-11.45	3.49	12	0.06	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
88	20240909	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	9350	240	2	2.63	17168700	1882	41.88	8750	9490	8750	11840	6380	9110	9122.58	0.65	31	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	681	-11.82	3.60	12	0.03	-791.00	2597.00	11850	20240529	-21.10	7200	20231031	29.86	11850	-21.10	20240529	7600	23.03	20240122	11850	-21.10	20240529	7200	29.86	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
89	20240909	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-50	5	-0.55	107390	12	0.27	8750	9110	8750	11840	6380	9110	8949.17	0.65	-7	9543	9326	9183	8966	8823	9435	9075	36	2730	500	6370	10	1	7283401	660	-11.45	3.49	12	0.00	-791.00	2597.00	11850	20240529	-23.54	7200	20231031	25.83	11850	-23.54	20240529	7600	19.21	20240122	11850	-23.54	20240529	7200	25.83	20231031	0.46	N	246960	500	36 억	47120	N	N	N	N
90	20240906	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	-60	5	-0.65	41084500	4494	51.46	9040	9400	9040	11920	6420	9170	9142.08	0.65	-299	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	664	-11.52	3.51	12	0.06	-791.00	2597.00	11850	20240529	-23.12	7200	20231031	26.53	11850	-23.12	20240529	7600	19.87	20240122	11850	-23.12	20240529	7200	26.53	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
91	20240906	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-80	5	-0.87	40957000	4480	51.30	9040	9400	9040	11920	6420	9170	9142.19	0.65	-297	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	662	-11.49	3.50	12	0.06	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
92	20240906	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	-80	5	-0.87	32052540	3508	40.17	9040	9400	9040	11920	6420	9170	9136.98	0.65	-133	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	662	-11.49	3.50	12	0.05	-791.00	2597.00	11850	20240529	-23.29	7200	20231031	26.25	11850	-23.29	20240529	7600	19.61	20240122	11850	-23.29	20240529	7200	26.25	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
93	20240906	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-30	5	-0.33	30233800	3308	37.88	9040	9400	9040	11920	6420	9170	9139.60	0.65	-300	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	666	-11.55	3.52	12	0.05	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
94	20240906	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	0	3	0.00	24293030	2666	30.53	9040	9280	9040	11920	6420	9170	9112.16	0.65	-50	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	668	-11.59	3.53	12	0.04	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
95	20240906	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	-70	5	-0.76	23382690	2567	29.39	9040	9280	9040	11920	6420	9170	9108.96	0.65	11	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	663	-11.50	3.50	12	0.04	-791.00	2597.00	11850	20240529	-23.21	7200	20231031	26.39	11850	-23.21	20240529	7600	19.74	20240122	11850	-23.21	20240529	7200	26.39	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
96	20240906	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-90	5	-0.98	20598310	2260	25.88	9040	9280	9040	11920	6420	9170	9114.30	0.65	-26	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	661	-11.48	3.50	12	0.03	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
97	20240906	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-130	5	-1.42	226000	25	0.29	9040	9040	9040	11920	6420	9170	9040.00	0.65	16	9616	9392	9176	8952	8736	9285	8845	36	2750	500	6410	10	1	7283401	658	-11.43	3.48	12	0.00	-791.00	2597.00	11850	20240529	-23.71	7200	20231031	25.56	11850	-23.71	20240529	7600	18.95	20240122	11850	-23.71	20240529	7200	25.56	20231031	0.47	N	246960	500	36 억	47419	N	N	N	N
98	20240905	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	30	2	0.33	79988970	8733	46.83	9400	9400	8960	11880	6400	9140	9159.39	0.65	-166	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	668	-11.59	3.53	12	0.12	-791.00	2597.00	11850	20240529	-22.62	7200	20231031	27.36	11850	-22.62	20240529	7600	20.66	20240122	11850	-22.62	20240529	7200	27.36	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
99	20240905	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-60	5	-0.66	76928380	8396	45.02	9400	9400	8960	11880	6400	9140	9162.50	0.65	-159	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	661	-11.48	3.50	12	0.12	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
100	20240905	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-60	5	-0.66	74860310	8168	43.80	9400	9400	8960	11880	6400	9140	9165.07	0.65	-169	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	661	-11.48	3.50	12	0.11	-791.00	2597.00	11850	20240529	-23.38	7200	20231031	26.11	11850	-23.38	20240529	7600	19.47	20240122	11850	-23.38	20240529	7200	26.11	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
101	20240905	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-110	5	-1.20	72611960	7920	42.47	9400	9400	8960	11880	6400	9140	9168.18	0.65	-145	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	658	-11.42	3.48	12	0.11	-791.00	2597.00	11850	20240529	-23.80	7200	20231031	25.42	11850	-23.80	20240529	7600	18.82	20240122	11850	-23.80	20240529	7200	25.42	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
102	20240905	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	40	2	0.44	54171400	5884	31.55	9400	9400	8960	11880	6400	9140	9206.56	0.65	-194	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	669	-11.61	3.53	12	0.08	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
103	20240905	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	40	2	0.44	42777210	4642	24.89	9400	9400	8960	11880	6400	9140	9215.25	0.65	-240	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	669	-11.61	3.53	12	0.06	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
104	20240905	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	260	2	2.84	2542340	275	1.47	9400	9400	9190	11880	6400	9140	9244.87	0.65	-11	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	685	-11.88	3.62	12	0.00	-791.00	2597.00	11850	20240529	-20.68	7200	20231031	30.56	11850	-20.68	20240529	7600	23.68	20240122	11850	-20.68	20240529	7200	30.56	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
105	20240905	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	260	2	2.84	9400	1	0.01	9400	9400	9400	11880	6400	9140	9400.00	0.65	0	9446	9292	9076	8922	8706	9370	9000	36	2740	500	6390	10	1	7283401	685	-11.88	3.62	12	0.00	-791.00	2597.00	11850	20240529	-20.68	7200	20231031	30.56	11850	-20.68	20240529	7600	23.68	20240122	11850	-20.68	20240529	7200	30.56	20231031	0.46	N	246960	500	36 억	47585	N	N	N	N
106	20240904	160842	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-90	5	-0.98	167576190	18650	135.62	9000	9230	8860	11990	6470	9230	8985.32	0.65	263	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	666	-11.55	3.52	12	0.26	-791.00	2597.00	11850	20240529	-22.87	7200	20231031	26.94	11850	-22.87	20240529	7600	20.26	20240122	11850	-22.87	20240529	7200	26.94	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
107	20240904	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-80	5	-0.87	166967560	18583	135.13	9000	9230	8860	11990	6470	9230	8984.96	0.65	329	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	666	-11.57	3.52	12	0.26	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
108	20240904	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-80	5	-0.87	160796060	17906	130.21	9000	9230	8860	11990	6470	9230	8980.01	0.65	329	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	666	-11.57	3.52	12	0.25	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
109	20240904	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-160	5	-1.73	160531480	17877	130.00	9000	9230	8860	11990	6470	9230	8979.78	0.65	318	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	661	-11.47	3.49	12	0.25	-791.00	2597.00	11850	20240529	-23.46	7200	20231031	25.97	11850	-23.46	20240529	7600	19.34	20240122	11850	-23.46	20240529	7200	25.97	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
110	20240904	120847	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-80	5	-0.87	151706910	16907	122.94	9000	9230	8860	11990	6470	9230	8973.02	0.65	217	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	666	-11.57	3.52	12	0.23	-791.00	2597.00	11850	20240529	-22.78	7200	20231031	27.08	11850	-22.78	20240529	7600	20.39	20240122	11850	-22.78	20240529	7200	27.08	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
111	20240904	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	0	3	0.00	147050890	16399	119.25	9000	9230	8860	11990	6470	9230	8967.06	0.65	293	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	672	-11.67	3.55	12	0.23	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
112	20240904	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	0	3	0.00	137553220	15370	111.77	9000	9230	8860	11990	6470	9230	8949.46	0.65	293	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	672	-11.67	3.55	12	0.21	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
113	20240904	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	-50	5	-0.54	127037830	14228	103.46	9000	9180	8860	11990	6470	9230	8928.72	0.65	474	9903	9566	9303	8966	8703	9435	8835	36	2760	500	6460	10	1	7283401	669	-11.61	3.53	12	0.20	-791.00	2597.00	11850	20240529	-22.53	7200	20231031	27.50	11850	-22.53	20240529	7600	20.79	20240122	11850	-22.53	20240529	7200	27.50	20231031	0.48	N	246960	500	36 억	47316	N	N	N	N
114	20240903	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	-400	5	-4.15	127351560	13752	226.00	9540	9640	9040	12510	6750	9630	9260.58	0.64	458	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	672	-11.67	3.55	12	0.19	-791.00	2597.00	11850	20240529	-22.11	7200	20231031	28.19	11850	-22.11	20240529	7600	21.45	20240122	11850	-22.11	20240529	7200	28.19	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
115	20240903	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-350	5	-3.63	120090390	12965	213.06	9540	9640	9040	12510	6750	9630	9262.66	0.64	611	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	676	-11.73	3.57	12	0.18	-791.00	2597.00	11850	20240529	-21.69	7200	20231031	28.89	11850	-21.69	20240529	7600	22.11	20240122	11850	-21.69	20240529	7200	28.89	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
116	20240903	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-360	5	-3.74	50168870	5340	87.76	9540	9640	9270	12510	6750	9630	9394.92	0.64	-57	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	675	-11.72	3.57	12	0.07	-791.00	2597.00	11850	20240529	-21.77	7200	20231031	28.75	11850	-21.77	20240529	7600	21.97	20240122	11850	-21.77	20240529	7200	28.75	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
117	20240903	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	-220	5	-2.28	15973300	1681	27.63	9540	9640	9400	12510	6750	9630	9502.26	0.64	20	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	685	-11.90	3.62	12	0.02	-791.00	2597.00	11850	20240529	-20.59	7200	20231031	30.69	11850	-20.59	20240529	7600	23.82	20240122	11850	-20.59	20240529	7200	30.69	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
118	20240903	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-210	5	-2.18	13480160	1416	23.27	9540	9640	9410	12510	6750	9630	9519.89	0.64	37	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	686	-11.91	3.63	12	0.02	-791.00	2597.00	11850	20240529	-20.51	7200	20231031	30.83	11850	-20.51	20240529	7600	23.95	20240122	11850	-20.51	20240529	7200	30.83	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
119	20240903	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-180	5	-1.87	8120080	848	13.94	9540	9640	9450	12510	6750	9630	9575.57	0.64	38	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	688	-11.95	3.64	12	0.01	-791.00	2597.00	11850	20240529	-20.25	7200	20231031	31.25	11850	-20.25	20240529	7600	24.34	20240122	11850	-20.25	20240529	7200	31.25	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
120	20240903	100832	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	0	3	0.00	5226250	545	8.96	9540	9640	9540	12510	6750	9630	9589.45	0.64	39	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	701	-12.17	3.71	12	0.01	-791.00	2597.00	11850	20240529	-18.73	7200	20231031	33.75	11850	-18.73	20240529	7600	26.71	20240122	11850	-18.73	20240529	7200	33.75	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
121	20240903	090835	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-70	5	-0.73	621290	65	1.07	9540	9560	9540	12510	6750	9630	9558.31	0.64	40	9843	9736	9553	9446	9263	9790	9500	36	2880	500	6740	10	1	7283401	696	-12.09	3.68	12	0.00	-791.00	2597.00	11850	20240529	-19.32	7200	20231031	32.78	11850	-19.32	20240529	7600	25.79	20240122	11850	-19.32	20240529	7200	32.78	20231031	0.45	N	246960	500	36 억	46858	N	N	N	N
122	20240902	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	-10	5	-0.10	57702990	6085	94.36	9560	9660	9370	12530	6750	9640	9482.82	0.65	-360	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	701	-12.17	3.71	12	0.08	-791.00	2597.00	11850	20240529	-18.73	7200	20231031	33.75	11850	-18.73	20240529	7600	26.71	20240122	11850	-18.73	20240529	7200	33.75	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
123	20240902	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	10	2	0.10	56961480	6008	93.16	9560	9660	9370	12530	6750	9640	9480.94	0.65	-353	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	703	-12.20	3.72	12	0.08	-791.00	2597.00	11850	20240529	-18.57	7200	20231031	34.03	11850	-18.57	20240529	7600	26.97	20240122	11850	-18.57	20240529	7200	34.03	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
124	20240902	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	-250	5	-2.59	45813910	4833	74.94	9560	9630	9370	12530	6750	9640	9479.39	0.65	-228	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	684	-11.87	3.62	12	0.07	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
125	20240902	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	-160	5	-1.66	34309600	3608	55.95	9560	9630	9370	12530	6750	9640	9509.31	0.65	-129	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	690	-11.98	3.65	12	0.05	-791.00	2597.00	11850	20240529	-20.00	7200	20231031	31.67	11850	-20.00	20240529	7600	24.74	20240122	11850	-20.00	20240529	7200	31.67	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
126	20240902	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	-150	5	-1.56	24299460	2553	39.59	9560	9630	9370	12530	6750	9640	9518.00	0.65	-36	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	691	-12.00	3.65	12	0.04	-791.00	2597.00	11850	20240529	-19.92	7200	20231031	31.81	11850	-19.92	20240529	7600	24.87	20240122	11850	-19.92	20240529	7200	31.81	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
127	20240902	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	9390	-250	5	-2.59	23252620	2442	37.87	9560	9630	9370	12530	6750	9640	9521.96	0.65	-21	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	684	-11.87	3.62	12	0.03	-791.00	2597.00	11850	20240529	-20.76	7200	20231031	30.42	11850	-20.76	20240529	7600	23.55	20240122	11850	-20.76	20240529	7200	30.42	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
128	20240902	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-130	5	-1.35	19357000	2028	31.45	9560	9630	9480	12530	6750	9640	9544.87	0.65	91	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	693	-12.02	3.66	12	0.03	-791.00	2597.00	11850	20240529	-19.75	7200	20231031	32.08	11850	-19.75	20240529	7600	25.13	20240122	11850	-19.75	20240529	7200	32.08	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N
129	20240902	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-80	5	-0.83	9560	1	0.02	9560	9560	9560	12530	6750	9640	9560.00	0.65	0	10053	9846	9513	9306	8973	9950	9410	36	2890	500	6740	10	1	7283401	696	-12.09	3.68	12	0.00	-791.00	2597.00	11850	20240529	-19.32	7200	20231031	32.78	11850	-19.32	20240529	7600	25.79	20240122	11850	-19.32	20240529	7200	32.78	20231031	0.45	N	246960	500	36 억	47218	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History