KissMeData/304360/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161139	57	100.00	KOSDAQ	제약	N	N	N	N	N	34350	500	2	1.48	6551955950	192944	36.19	34100	35800	32350	44000	23700	33850	33956.95	0.20	3986	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3941	-49.93	56.22	12	1.68	-688.00	611.00	51600	20240625	-33.43	6950	20231113	394.24	51600	-33.43	20240625	7800	340.38	20240126	51600	-33.43	20240625	6950	394.24	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
3	20240930	151155	57	100.00	KOSDAQ	제약	N	N	N	N	N	34400	550	2	1.62	6421985350	189167	35.49	34100	35800	32350	44000	23700	33850	33949.04	0.20	4075	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3947	-50.00	56.30	12	1.65	-688.00	611.00	51600	20240625	-33.33	6950	20231113	394.96	51600	-33.33	20240625	7800	341.03	20240126	51600	-33.33	20240625	6950	394.96	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
4	20240930	141155	57	100.00	KOSDAQ	제약	N	N	N	N	N	34750	900	2	2.66	5866281600	172948	32.44	34100	35800	32350	44000	23700	33850	33919.55	0.20	2989	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3987	-50.51	56.87	12	1.51	-688.00	611.00	51600	20240625	-32.66	6950	20231113	400.00	51600	-32.66	20240625	7800	345.51	20240126	51600	-32.66	20240625	6950	400.00	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
5	20240930	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	35550	1700	2	5.02	4861356400	144230	27.06	34100	35600	32350	44000	23700	33850	33705.06	0.20	4985	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	4079	-51.67	58.18	12	1.26	-688.00	611.00	51600	20240625	-31.10	6950	20231113	411.51	51600	-31.10	20240625	7800	355.77	20240126	51600	-31.10	20240625	6950	411.51	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
6	20240930	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	33250	-600	5	-1.77	3658404950	109390	20.52	34100	34750	32350	44000	23700	33850	33441.73	0.20	11791	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3815	-48.33	54.42	12	0.95	-688.00	611.00	51600	20240625	-35.56	6950	20231113	378.42	51600	-35.56	20240625	7800	326.28	20240126	51600	-35.56	20240625	6950	378.42	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
7	20240930	111142	57	100.00	KOSDAQ	제약	N	N	N	N	N	32700	-1150	5	-3.40	3378652050	100926	18.93	34100	34750	32350	44000	23700	33850	33474.57	0.20	12205	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3752	-47.53	53.52	12	0.88	-688.00	611.00	51600	20240625	-36.63	6950	20231113	370.50	51600	-36.63	20240625	7800	319.23	20240126	51600	-36.63	20240625	6950	370.50	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
8	20240930	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	33300	-550	5	-1.62	2532178600	75093	14.09	34100	34750	32600	44000	23700	33850	33719.66	0.20	9659	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3821	-48.40	54.50	12	0.65	-688.00	611.00	51600	20240625	-35.47	6950	20231113	379.14	51600	-35.47	20240625	7800	326.92	20240126	51600	-35.47	20240625	6950	379.14	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
9	20240930	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	34400	550	2	1.62	611201500	17830	3.34	34100	34750	34000	44000	23700	33850	34292.42	0.20	947	43150	38500	36050	31400	28950	37275	30175	57	10150	500	20980	50	1	11474476	3947	-50.00	56.30	12	0.16	-688.00	611.00	51600	20240625	-33.33	6950	20231113	394.96	51600	-33.33	20240625	7800	341.03	20240126	51600	-33.33	20240625	6950	394.96	20231113	0.08	N	304360	500	57 억	23203	N	N	0	N	N
10	20240927	161149	57	100.00	KOSDAQ	제약	N	N	N	N	N	33850	-3850	5	-10.21	19444582800	529239	411.59	38800	40700	33600	49000	26400	37700	36741.91	0.29	-10319	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	3884	-49.20	55.40	12	4.61	-688.00	611.00	51600	20240625	-34.40	6950	20231113	387.05	51600	-34.40	20240625	7800	333.97	20240126	51600	-34.40	20240625	6950	387.05	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
11	20240927	151153	57	100.00	KOSDAQ	제약	N	N	N	N	N	34200	-3500	5	-9.28	18681699950	506731	394.09	38800	40700	33600	49000	26400	37700	36867.10	0.29	-9323	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	3924	-49.71	55.97	12	4.42	-688.00	611.00	51600	20240625	-33.72	6950	20231113	392.09	51600	-33.72	20240625	7800	338.46	20240126	51600	-33.72	20240625	6950	392.09	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
12	20240927	141202	57	100.00	KOSDAQ	제약	N	N	N	N	N	35000	-2700	5	-7.16	16628046550	447165	347.76	38800	40700	34400	49000	26400	37700	37185.48	0.29	-7215	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	4016	-50.87	57.28	12	3.90	-688.00	611.00	51600	20240625	-32.17	6950	20231113	403.60	51600	-32.17	20240625	7800	348.72	20240126	51600	-32.17	20240625	6950	403.60	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
13	20240927	131145	57	100.00	KOSDAQ	제약	N	N	N	N	N	35100	-2600	5	-6.90	15839074200	424764	330.34	38800	40700	34400	49000	26400	37700	37289.12	0.29	-5794	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	4028	-51.02	57.45	12	3.70	-688.00	611.00	51600	20240625	-31.98	6950	20231113	405.04	51600	-31.98	20240625	7800	350.00	20240126	51600	-31.98	20240625	6950	405.04	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
14	20240927	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	35350	-2350	5	-6.23	13997981650	372044	289.34	38800	40700	34600	49000	26400	37700	37624.53	0.29	2722	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	4056	-51.38	57.86	12	3.24	-688.00	611.00	51600	20240625	-31.49	6950	20231113	408.63	51600	-31.49	20240625	7800	353.21	20240126	51600	-31.49	20240625	6950	408.63	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
15	20240927	111149	57	100.00	KOSDAQ	제약	N	N	N	N	N	36250	-1450	5	-3.85	13026262150	344769	268.13	38800	40700	34600	49000	26400	37700	37782.58	0.29	3763	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	4159	-52.69	59.33	12	3.00	-688.00	611.00	51600	20240625	-29.75	6950	20231113	421.58	51600	-29.75	20240625	7800	364.74	20240126	51600	-29.75	20240625	6950	421.58	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
16	20240927	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	36850	-850	5	-2.25	9900767950	257326	200.12	38800	40700	35450	49000	26400	37700	38475.58	0.29	-310	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	4228	-53.56	60.31	12	2.24	-688.00	611.00	51600	20240625	-28.59	6950	20231113	430.22	51600	-28.59	20240625	7800	372.44	20240126	51600	-28.59	20240625	6950	430.22	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
17	20240927	091150	57	100.00	KOSDAQ	제약	N	N	N	N	N	38000	300	2	0.80	6167078900	156840	121.97	38800	40700	37750	49000	26400	37700	39320.83	0.29	10374	39800	38750	37950	36900	36100	38350	36500	57	11300	500	23370	50	1	11474476	4360	-55.23	62.19	12	1.37	-688.00	611.00	51600	20240625	-26.36	6950	20231113	446.76	51600	-26.36	20240625	7800	387.18	20240126	51600	-26.36	20240625	6950	446.76	20231113	0.08	N	304360	500	57 억	33521	N	N	0	N	N
18	20240926	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	37700	-350	5	-0.92	4375286750	115817	64.73	38500	39000	37150	49450	26650	38050	37777.24	0.47	-19964	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4326	-54.80	61.70	12	1.01	-688.00	611.00	51600	20240625	-26.94	6950	20231113	442.45	51600	-26.94	20240625	7800	383.33	20240126	51600	-26.94	20240625	6950	442.45	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
19	20240926	151135	57	100.00	KOSDAQ	제약	N	N	N	N	N	37600	-450	5	-1.18	4218480000	111651	62.40	38500	39000	37150	49450	26650	38050	37782.41	0.47	-19505	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4314	-54.65	61.54	12	0.97	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
20	20240926	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	37650	-400	5	-1.05	3714825850	98238	54.90	38500	39000	37150	49450	26650	38050	37814.22	0.47	-15436	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4320	-54.72	61.62	12	0.86	-688.00	611.00	51600	20240625	-27.03	6950	20231113	441.73	51600	-27.03	20240625	7800	382.69	20240126	51600	-27.03	20240625	6950	441.73	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
21	20240926	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	37450	-600	5	-1.58	3366816550	88987	49.73	38500	39000	37150	49450	26650	38050	37834.59	0.47	-13633	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4297	-54.43	61.29	12	0.78	-688.00	611.00	51600	20240625	-27.42	6950	20231113	438.85	51600	-27.42	20240625	7800	380.13	20240126	51600	-27.42	20240625	6950	438.85	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
22	20240926	121142	57	100.00	KOSDAQ	제약	N	N	N	N	N	37800	-250	5	-0.66	3079896300	81349	45.46	38500	39000	37150	49450	26650	38050	37859.96	0.47	-11305	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4337	-54.94	61.87	12	0.71	-688.00	611.00	51600	20240625	-26.74	6950	20231113	443.88	51600	-26.74	20240625	7800	384.62	20240126	51600	-26.74	20240625	6950	443.88	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
23	20240926	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	37650	-400	5	-1.05	2603519250	68700	38.39	38500	39000	37150	49450	26650	38050	37896.63	0.47	-8396	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4320	-54.72	61.62	12	0.60	-688.00	611.00	51600	20240625	-27.03	6950	20231113	441.73	51600	-27.03	20240625	7800	382.69	20240126	51600	-27.03	20240625	6950	441.73	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
24	20240926	101144	57	100.00	KOSDAQ	제약	N	N	N	N	N	38250	200	2	0.53	2141439650	56503	31.58	38500	39000	37150	49450	26650	38050	37899.21	0.47	-7596	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4389	-55.60	62.60	12	0.49	-688.00	611.00	51600	20240625	-25.87	6950	20231113	450.36	51600	-25.87	20240625	7800	390.38	20240126	51600	-25.87	20240625	6950	450.36	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
25	20240926	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	38100	50	2	0.13	552931150	14561	8.14	38500	38600	37500	49450	26650	38050	37972.71	0.47	2012	40283	39166	38183	37066	36083	39725	37625	57	11400	500	23590	50	1	11474476	4372	-55.38	62.36	12	0.13	-688.00	611.00	51600	20240625	-26.16	6950	20231113	448.20	51600	-26.16	20240625	7800	388.46	20240126	51600	-26.16	20240625	6950	448.20	20231113	0.08	N	304360	500	57 억	53455	N	N	0	N	N
26	20240925	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	38050	350	2	0.93	6687788700	175150	105.39	37900	39300	37200	49000	26400	37700	38183.51	0.60	-15722	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4366	-55.31	62.27	12	1.53	-688.00	611.00	51600	20240625	-26.26	6950	20231113	447.48	51600	-26.26	20240625	7800	387.82	20240126	51600	-26.26	20240625	6950	447.48	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
27	20240925	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	38050	350	2	0.93	6308610350	165184	99.39	37900	39300	37200	49000	26400	37700	38191.45	0.60	-15478	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4366	-55.31	62.27	12	1.44	-688.00	611.00	51600	20240625	-26.26	6950	20231113	447.48	51600	-26.26	20240625	7800	387.82	20240126	51600	-26.26	20240625	6950	447.48	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
28	20240925	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	37750	50	2	0.13	4984582600	130492	78.52	37900	39300	37200	49000	26400	37700	38198.43	0.60	-11825	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4332	-54.87	61.78	12	1.14	-688.00	611.00	51600	20240625	-26.84	6950	20231113	443.17	51600	-26.84	20240625	7800	383.97	20240126	51600	-26.84	20240625	6950	443.17	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
29	20240925	131130	57	100.00	KOSDAQ	제약	N	N	N	N	N	37750	50	2	0.13	4543193450	118785	71.47	37900	39300	37200	49000	26400	37700	38247.26	0.60	-6301	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4332	-54.87	61.78	12	1.04	-688.00	611.00	51600	20240625	-26.84	6950	20231113	443.17	51600	-26.84	20240625	7800	383.97	20240126	51600	-26.84	20240625	6950	443.17	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
30	20240925	121137	57	100.00	KOSDAQ	제약	N	N	N	N	N	38000	300	2	0.80	4122079450	107651	64.78	37900	39300	37200	49000	26400	37700	38291.21	0.60	-2292	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4360	-55.23	62.19	12	0.94	-688.00	611.00	51600	20240625	-26.36	6950	20231113	446.76	51600	-26.36	20240625	7800	387.18	20240126	51600	-26.36	20240625	6950	446.76	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
31	20240925	111134	57	100.00	KOSDAQ	제약	N	N	N	N	N	38950	1250	2	3.32	3383837500	88440	53.22	37900	39300	37200	49000	26400	37700	38261.47	0.60	2694	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4469	-56.61	63.75	12	0.77	-688.00	611.00	51600	20240625	-24.52	6950	20231113	460.43	51600	-24.52	20240625	7800	399.36	20240126	51600	-24.52	20240625	6950	460.43	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
32	20240925	101131	57	100.00	KOSDAQ	제약	N	N	N	N	N	37600	-100	5	-0.27	1252095300	33259	20.01	37900	38350	37200	49000	26400	37700	37646.79	0.60	-1645	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4314	-54.65	61.54	12	0.29	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
33	20240925	091143	57	100.00	KOSDAQ	제약	N	N	N	N	N	37600	-100	5	-0.27	424897300	11233	6.76	37900	38350	37450	49000	26400	37700	37825.95	0.60	-1486	39433	38566	37333	36466	35233	39000	36900	57	11300	500	23370	50	1	11474476	4314	-54.65	61.54	12	0.10	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.08	N	304360	500	57 억	69225	N	N	26	N	N
34	20240924	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	37700	200	2	0.53	6142249250	164158	50.18	37550	38200	36100	48750	26250	37500	37416.53	0.76	-17840	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4326	-54.80	61.70	12	1.43	-688.00	611.00	51600	20240625	-26.94	6950	20231113	442.45	51600	-26.94	20240625	7800	383.33	20240126	51600	-26.94	20240625	6950	442.45	20231113	0.08	N	304360	500	57 억	86650	N	N	26	N	N
35	20240924	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	37450	-50	5	-0.13	5979373600	159827	48.86	37550	38200	36100	48750	26250	37500	37411.52	0.76	-17954	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4297	-54.43	61.29	12	1.39	-688.00	611.00	51600	20240625	-27.42	6950	20231113	438.85	51600	-27.42	20240625	7800	380.13	20240126	51600	-27.42	20240625	6950	438.85	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
36	20240924	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	37600	100	2	0.27	5448630700	145673	44.53	37550	38200	36100	48750	26250	37500	37403.14	0.76	-15321	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4314	-54.65	61.54	12	1.27	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
37	20240924	131128	57	100.00	KOSDAQ	제약	N	N	N	N	N	37700	200	2	0.53	5087447700	136057	41.59	37550	38200	36100	48750	26250	37500	37392.01	0.76	-12649	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4326	-54.80	61.70	12	1.19	-688.00	611.00	51600	20240625	-26.94	6950	20231113	442.45	51600	-26.94	20240625	7800	383.33	20240126	51600	-26.94	20240625	6950	442.45	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
38	20240924	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	37500	0	3	0.00	4698747900	125719	38.43	37550	38200	36100	48750	26250	37500	37374.98	0.76	-13933	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4303	-54.51	61.37	12	1.10	-688.00	611.00	51600	20240625	-27.33	6950	20231113	439.57	51600	-27.33	20240625	7800	380.77	20240126	51600	-27.33	20240625	6950	439.57	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
39	20240924	111129	57	100.00	KOSDAQ	제약	N	N	N	N	N	37950	450	2	1.20	3947894950	105837	32.35	37550	38200	36100	48750	26250	37500	37301.60	0.76	-6212	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4355	-55.16	62.11	12	0.92	-688.00	611.00	51600	20240625	-26.45	6950	20231113	446.04	51600	-26.45	20240625	7800	386.54	20240126	51600	-26.45	20240625	6950	446.04	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
40	20240924	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	37600	100	2	0.27	2991497550	80451	24.59	37550	38200	36100	48750	26250	37500	37183.99	0.76	-11578	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4314	-54.65	61.54	12	0.70	-688.00	611.00	51600	20240625	-27.13	6950	20231113	441.01	51600	-27.13	20240625	7800	382.05	20240126	51600	-27.13	20240625	6950	441.01	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
41	20240924	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	37100	-400	5	-1.07	873931300	23600	7.21	37550	37950	36500	48750	26250	37500	37030.47	0.76	-6095	39700	38600	36850	35750	34000	39150	36300	57	11250	500	23250	50	1	11474476	4257	-53.92	60.72	12	0.21	-688.00	611.00	51600	20240625	-28.10	6950	20231113	433.81	51600	-28.10	20240625	7800	375.64	20240126	51600	-28.10	20240625	6950	433.81	20231113	0.08	N	304360	500	57 억	86650	N	N	0	N	N
42	20240923	161122	57	100.00	KOSDAQ	제약	N	N	N	N	N	37500	3200	2	9.33	11848521050	324384	131.33	35300	37950	35100	44550	24050	34300	36525.21	0.75	-1607	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4303	-54.51	61.37	12	2.83	-688.00	611.00	51600	20240625	-27.33	6950	20231113	439.57	51600	-27.33	20240625	7800	380.77	20240126	51600	-27.33	20240625	6950	439.57	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
43	20240923	151127	57	100.00	KOSDAQ	제약	N	N	N	N	N	37200	2900	2	8.45	11520847500	315604	127.77	35300	37950	35100	44550	24050	34300	36504.13	0.75	-2675	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4269	-54.07	60.88	12	2.75	-688.00	611.00	51600	20240625	-27.91	6950	20231113	435.25	51600	-27.91	20240625	7800	376.92	20240126	51600	-27.91	20240625	6950	435.25	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
44	20240923	141132	57	100.00	KOSDAQ	제약	N	N	N	N	N	37250	2950	2	8.60	10146008500	278676	112.82	35300	37950	35100	44550	24050	34300	36407.91	0.75	-13553	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4274	-54.14	60.97	12	2.43	-688.00	611.00	51600	20240625	-27.81	6950	20231113	435.97	51600	-27.81	20240625	7800	377.56	20240126	51600	-27.81	20240625	6950	435.97	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
45	20240923	131128	57	100.00	KOSDAQ	제약	N	N	N	N	N	36350	2050	2	5.98	9071941000	249495	101.01	35300	37950	35100	44550	24050	34300	36361.22	0.75	-20249	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4171	-52.83	59.49	12	2.17	-688.00	611.00	51600	20240625	-29.55	6950	20231113	423.02	51600	-29.55	20240625	7800	366.03	20240126	51600	-29.55	20240625	6950	423.02	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
46	20240923	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	36100	1800	2	5.25	8538252500	234855	95.08	35300	37950	35100	44550	24050	34300	36355.43	0.75	-16797	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4142	-52.47	59.08	12	2.05	-688.00	611.00	51600	20240625	-30.04	6950	20231113	419.42	51600	-30.04	20240625	7800	362.82	20240126	51600	-30.04	20240625	6950	419.42	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
47	20240923	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	35550	1250	2	3.64	7414761550	203411	82.35	35300	37950	35100	44550	24050	34300	36452.13	0.75	-8090	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4079	-51.67	58.18	12	1.77	-688.00	611.00	51600	20240625	-31.10	6950	20231113	411.51	51600	-31.10	20240625	7800	355.77	20240126	51600	-31.10	20240625	6950	411.51	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
48	20240923	101126	57	100.00	KOSDAQ	제약	N	N	N	N	N	35850	1550	2	4.52	6625674900	181361	73.42	35300	37950	35100	44550	24050	34300	36533.09	0.75	2282	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4114	-52.11	58.67	12	1.58	-688.00	611.00	51600	20240625	-30.52	6950	20231113	415.83	51600	-30.52	20240625	7800	359.62	20240126	51600	-30.52	20240625	6950	415.83	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
49	20240923	091127	57	100.00	KOSDAQ	제약	N	N	N	N	N	35600	1300	2	3.79	1702576400	47644	19.29	35300	36300	35100	44550	24050	34300	35735.41	0.75	-9749	37166	35732	34166	32732	31166	36450	33450	57	10250	500	21260	50	1	11474476	4085	-51.74	58.27	12	0.42	-688.00	611.00	51600	20240625	-31.01	6950	20231113	412.23	51600	-31.01	20240625	7800	356.41	20240126	51600	-31.01	20240625	6950	412.23	20231113	0.08	N	304360	500	57 억	86032	N	N	0	N	N
50	20240913	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	31000	2150	2	7.45	5095155800	172136	154.73	28500	31350	27950	37500	20200	28850	29596.33	0.74	-3982	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3557	-45.06	50.74	12	1.50	-688.00	611.00	51600	20240625	-39.92	6950	20231113	346.04	51600	-39.92	20240625	7800	297.44	20240126	51600	-39.92	20240625	6950	346.04	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
51	20240913	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	30550	1700	2	5.89	4631192000	157189	141.29	28500	31300	27950	37500	20200	28850	29462.63	0.74	-6450	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3505	-44.40	50.00	12	1.37	-688.00	611.00	51600	20240625	-40.79	6950	20231113	339.57	51600	-40.79	20240625	7800	291.67	20240126	51600	-40.79	20240625	6950	339.57	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
52	20240913	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	29600	750	2	2.60	2763070750	96138	86.41	28500	29650	27950	37500	20200	28850	28740.66	0.74	-104	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3396	-43.02	48.45	12	0.84	-688.00	611.00	51600	20240625	-42.64	6950	20231113	325.90	51600	-42.64	20240625	7800	279.49	20240126	51600	-42.64	20240625	6950	325.90	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
53	20240913	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	29000	150	2	0.52	2030955200	71142	63.95	28500	29350	27950	37500	20200	28850	28547.84	0.74	-5760	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3328	-42.15	47.46	12	0.62	-688.00	611.00	51600	20240625	-43.80	6950	20231113	317.27	51600	-43.80	20240625	7800	271.79	20240126	51600	-43.80	20240625	6950	317.27	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
54	20240913	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	29000	150	2	0.52	1791870750	62904	56.54	28500	29350	27950	37500	20200	28850	28485.71	0.74	-5350	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3328	-42.15	47.46	12	0.55	-688.00	611.00	51600	20240625	-43.80	6950	20231113	317.27	51600	-43.80	20240625	7800	271.79	20240126	51600	-43.80	20240625	6950	317.27	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
55	20240913	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	28800	-50	5	-0.17	1562120850	54908	49.35	28500	29350	27950	37500	20200	28850	28449.68	0.74	-5373	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3305	-41.86	47.14	12	0.48	-688.00	611.00	51600	20240625	-44.19	6950	20231113	314.39	51600	-44.19	20240625	7800	269.23	20240126	51600	-44.19	20240625	6950	314.39	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
56	20240913	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	28300	-550	5	-1.91	1033953250	36669	32.96	28500	28900	27950	37500	20200	28850	28196.66	0.74	-3001	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3247	-41.13	46.32	12	0.32	-688.00	611.00	51600	20240625	-45.16	6950	20231113	307.19	51600	-45.16	20240625	7800	262.82	20240126	51600	-45.16	20240625	6950	307.19	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
57	20240913	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	28250	-600	5	-2.08	448756100	15845	14.24	28500	28900	28000	37500	20200	28850	28321.12	0.74	147	30350	29600	28500	27750	26650	29975	28125	57	8650	500	17880	50	1	11474476	3242	-41.06	46.24	12	0.14	-688.00	611.00	51600	20240625	-45.25	6950	20231113	306.47	51600	-45.25	20240625	7800	262.18	20240126	51600	-45.25	20240625	6950	306.47	20231113	0.08	N	304360	500	57 억	84959	N	N	0	N	N
58	20240912	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	28850	1250	2	4.53	3155406400	110109	105.66	27600	29250	27400	35850	19350	27600	28657.06	0.71	3946	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3310	-41.93	47.22	12	0.96	-688.00	611.00	51600	20240625	-44.09	6950	20231113	315.11	51600	-44.09	20240625	7800	269.87	20240126	51600	-44.09	20240625	6950	315.11	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
59	20240912	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	29000	1400	2	5.07	2930159600	102344	98.21	27600	29250	27400	35850	19350	27600	28630.50	0.71	3138	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3328	-42.15	47.46	12	0.89	-688.00	611.00	51600	20240625	-43.80	6950	20231113	317.27	51600	-43.80	20240625	7800	271.79	20240126	51600	-43.80	20240625	6950	317.27	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
60	20240912	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	1100	2	3.99	2456302600	86004	82.53	27600	29150	27400	35850	19350	27600	28560.33	0.71	-344	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3293	-41.72	46.97	12	0.75	-688.00	611.00	51600	20240625	-44.38	6950	20231113	312.95	51600	-44.38	20240625	7800	267.95	20240126	51600	-44.38	20240625	6950	312.95	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
61	20240912	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	28500	900	2	3.26	2309574900	80864	77.60	27600	29150	27400	35850	19350	27600	28561.23	0.71	-46	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3270	-41.42	46.64	12	0.70	-688.00	611.00	51600	20240625	-44.77	6950	20231113	310.07	51600	-44.77	20240625	7800	265.38	20240126	51600	-44.77	20240625	6950	310.07	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
62	20240912	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	28850	1250	2	4.53	2167090000	75887	72.82	27600	29150	27400	35850	19350	27600	28556.80	0.71	-473	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3310	-41.93	47.22	12	0.66	-688.00	611.00	51600	20240625	-44.09	6950	20231113	315.11	51600	-44.09	20240625	7800	269.87	20240126	51600	-44.09	20240625	6950	315.11	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
63	20240912	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	29000	1400	2	5.07	1848287700	64871	62.25	27600	29150	27400	35850	19350	27600	28491.74	0.71	-632	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3328	-42.15	47.46	12	0.57	-688.00	611.00	51600	20240625	-43.80	6950	20231113	317.27	51600	-43.80	20240625	7800	271.79	20240126	51600	-43.80	20240625	6950	317.27	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
64	20240912	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	28850	1250	2	4.53	1177638550	41692	40.01	27600	28900	27400	35850	19350	27600	28246.15	0.71	-653	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3310	-41.93	47.22	12	0.36	-688.00	611.00	51600	20240625	-44.09	6950	20231113	315.11	51600	-44.09	20240625	7800	269.87	20240126	51600	-44.09	20240625	6950	315.11	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
65	20240912	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	28400	800	2	2.90	486842000	17454	16.75	27600	28650	27400	35850	19350	27600	27892.86	0.71	-4025	30266	28932	28266	26932	26266	28600	26600	57	8250	500	17110	50	1	11474476	3259	-41.28	46.48	12	0.15	-688.00	611.00	51600	20240625	-44.96	6950	20231113	308.63	51600	-44.96	20240625	7800	264.10	20240126	51600	-44.96	20240625	6950	308.63	20231113	0.08	N	304360	500	57 억	80987	N	N	0	N	N
66	20240911	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	27600	-1500	5	-5.15	2916325700	103089	45.04	28850	29600	27600	37800	20400	29100	28290.97	0.76	-5886	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3167	-40.12	45.17	12	0.90	-688.00	611.00	51600	20240625	-46.51	6950	20231113	297.12	51600	-46.51	20240625	7800	253.85	20240126	51600	-46.51	20240625	6950	297.12	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
67	20240911	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	27700	-1400	5	-4.81	2708551900	95570	41.75	28850	29600	27650	37800	20400	29100	28341.03	0.76	-5928	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3178	-40.26	45.34	12	0.83	-688.00	611.00	51600	20240625	-46.32	6950	20231113	298.56	51600	-46.32	20240625	7800	255.13	20240126	51600	-46.32	20240625	6950	298.56	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
68	20240911	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	27950	-1150	5	-3.95	2358662400	82965	36.24	28850	29600	27650	37800	20400	29100	28429.61	0.76	-4903	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3207	-40.62	45.74	12	0.72	-688.00	611.00	51600	20240625	-45.83	6950	20231113	302.16	51600	-45.83	20240625	7800	258.33	20240126	51600	-45.83	20240625	6950	302.16	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
69	20240911	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	28150	-950	5	-3.26	1981448750	69425	30.33	28850	29600	27800	37800	20400	29100	28540.85	0.76	-5245	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3230	-40.92	46.07	12	0.61	-688.00	611.00	51600	20240625	-45.45	6950	20231113	305.04	51600	-45.45	20240625	7800	260.90	20240126	51600	-45.45	20240625	6950	305.04	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
70	20240911	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	28150	-950	5	-3.26	1607119600	56055	24.49	28850	29600	28000	37800	20400	29100	28670.41	0.76	-5361	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3230	-40.92	46.07	12	0.49	-688.00	611.00	51600	20240625	-45.45	6950	20231113	305.04	51600	-45.45	20240625	7800	260.90	20240126	51600	-45.45	20240625	6950	305.04	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
71	20240911	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	28350	-750	5	-2.58	1355617850	47144	20.60	28850	29600	28000	37800	20400	29100	28754.83	0.76	-3069	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3253	-41.21	46.40	12	0.41	-688.00	611.00	51600	20240625	-45.06	6950	20231113	307.91	51600	-45.06	20240625	7800	263.46	20240126	51600	-45.06	20240625	6950	307.91	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
72	20240911	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	28750	-350	5	-1.20	743625450	25571	11.17	28850	29600	28550	37800	20400	29100	29080.81	0.76	-4346	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3299	-41.79	47.05	12	0.22	-688.00	611.00	51600	20240625	-44.28	6950	20231113	313.67	51600	-44.28	20240625	7800	268.59	20240126	51600	-44.28	20240625	6950	313.67	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
73	20240911	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	29500	400	2	1.37	158852150	5466	2.39	28850	29500	28700	37800	20400	29100	29061.86	0.76	487	31766	30432	28866	27532	25966	31100	28200	57	8700	500	18040	50	1	11474476	3385	-42.88	48.28	12	0.05	-688.00	611.00	51600	20240625	-42.83	6950	20231113	324.46	51600	-42.83	20240625	7800	278.21	20240126	51600	-42.83	20240625	6950	324.46	20231113	0.09	N	304360	500	57 억	86761	N	N	0	N	N
74	20240910	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	29100	2000	2	7.38	6602953950	227834	66.76	27650	30200	27300	35200	19000	27100	28981.17	0.69	7516	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3339	-42.30	47.63	12	1.99	-688.00	611.00	51600	20240625	-43.60	6950	20231113	318.71	51600	-43.60	20240625	7800	273.08	20240126	51600	-43.60	20240625	6950	318.71	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
75	20240910	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	29050	1950	2	7.20	6486171500	223831	65.59	27650	30200	27300	35200	19000	27100	28977.99	0.69	6014	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3333	-42.22	47.55	12	1.95	-688.00	611.00	51600	20240625	-43.70	6950	20231113	317.99	51600	-43.70	20240625	7800	272.44	20240126	51600	-43.70	20240625	6950	317.99	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
76	20240910	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	29400	2300	2	8.49	6002857000	207299	60.74	27650	30200	27300	35200	19000	27100	28957.48	0.69	5308	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3373	-42.73	48.12	12	1.81	-688.00	611.00	51600	20240625	-43.02	6950	20231113	323.02	51600	-43.02	20240625	7800	276.92	20240126	51600	-43.02	20240625	6950	323.02	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
77	20240910	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	29500	2400	2	8.86	5531519100	191359	56.07	27650	30200	27300	35200	19000	27100	28906.50	0.69	3701	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3385	-42.88	48.28	12	1.67	-688.00	611.00	51600	20240625	-42.83	6950	20231113	324.46	51600	-42.83	20240625	7800	278.21	20240126	51600	-42.83	20240625	6950	324.46	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
78	20240910	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	29300	2200	2	8.12	5054115900	175032	51.29	27650	30200	27300	35200	19000	27100	28875.38	0.69	-1723	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3362	-42.59	47.95	12	1.53	-688.00	611.00	51600	20240625	-43.22	6950	20231113	321.58	51600	-43.22	20240625	7800	275.64	20240126	51600	-43.22	20240625	6950	321.58	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
79	20240910	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	27750	650	2	2.40	2655997150	93434	27.38	27650	29450	27300	35200	19000	27100	28426.45	0.69	-2779	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3184	-40.33	45.42	12	0.81	-688.00	611.00	51600	20240625	-46.22	6950	20231113	299.28	51600	-46.22	20240625	7800	255.77	20240126	51600	-46.22	20240625	6950	299.28	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
80	20240910	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	28150	1050	2	3.87	2125043500	74482	21.83	27650	29450	27300	35200	19000	27100	28530.97	0.69	-2008	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3230	-40.92	46.07	12	0.65	-688.00	611.00	51600	20240625	-45.45	6950	20231113	305.04	51600	-45.45	20240625	7800	260.90	20240126	51600	-45.45	20240625	6950	305.04	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
81	20240910	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	28550	1450	2	5.35	878415350	30935	9.06	27650	29200	27300	35200	19000	27100	28395.52	0.69	-519	32066	29582	27666	25182	23266	28625	24225	57	8100	500	16800	50	1	11474476	3276	-41.50	46.73	12	0.27	-688.00	611.00	51600	20240625	-44.67	6950	20231113	310.79	51600	-44.67	20240625	7800	266.03	20240126	51600	-44.67	20240625	6950	310.79	20231113	0.09	N	304360	500	57 억	79578	N	N	0	N	N
82	20240909	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	-3750	5	-12.16	9497448050	336993	157.88	29500	30150	25750	40100	21600	30850	28183.78	0.72	-1852	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3110	-39.39	44.35	12	2.94	-688.00	611.00	51600	20240625	-47.48	6950	20231113	289.93	51600	-47.48	20240625	7800	247.44	20240126	51600	-47.48	20240625	6950	289.93	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
83	20240909	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	26950	-3900	5	-12.64	8786055150	310760	145.59	29500	30150	25750	40100	21600	30850	28272.80	0.72	4441	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3092	-39.17	44.11	12	2.71	-688.00	611.00	51600	20240625	-47.77	6950	20231113	287.77	51600	-47.77	20240625	7800	245.51	20240126	51600	-47.77	20240625	6950	287.77	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
84	20240909	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	28950	-1900	5	-6.16	4151883300	141019	66.06	29500	30150	28950	40100	21600	30850	29442.01	0.72	-7226	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3322	-42.08	47.38	12	1.23	-688.00	611.00	51600	20240625	-43.90	6950	20231113	316.55	51600	-43.90	20240625	7800	271.15	20240126	51600	-43.90	20240625	6950	316.55	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
85	20240909	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	29250	-1600	5	-5.19	3567602000	121088	56.73	29500	30150	29000	40100	21600	30850	29462.89	0.72	-5627	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3356	-42.51	47.87	12	1.06	-688.00	611.00	51600	20240625	-43.31	6950	20231113	320.86	51600	-43.31	20240625	7800	275.00	20240126	51600	-43.31	20240625	6950	320.86	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
86	20240909	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	29300	-1550	5	-5.02	3252221750	110332	51.69	29500	30150	29000	40100	21600	30850	29476.69	0.72	-2650	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3362	-42.59	47.95	12	0.96	-688.00	611.00	51600	20240625	-43.22	6950	20231113	321.58	51600	-43.22	20240625	7800	275.64	20240126	51600	-43.22	20240625	6950	321.58	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
87	20240909	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	29250	-1600	5	-5.19	2656339650	89921	42.13	29500	30150	29100	40100	21600	30850	29540.82	0.72	586	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3356	-42.51	47.87	12	0.78	-688.00	611.00	51600	20240625	-43.31	6950	20231113	320.86	51600	-43.31	20240625	7800	275.00	20240126	51600	-43.31	20240625	6950	320.86	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
88	20240909	100957	57	100.00	KOSDAQ	제약	N	N	N	N	N	29700	-1150	5	-3.73	2017809400	68198	31.95	29500	30150	29100	40100	21600	30850	29587.52	0.72	6519	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3408	-43.17	48.61	12	0.59	-688.00	611.00	51600	20240625	-42.44	6950	20231113	327.34	51600	-42.44	20240625	7800	280.77	20240126	51600	-42.44	20240625	6950	327.34	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
89	20240909	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	30000	-850	5	-2.76	709151000	23919	11.21	29500	30100	29200	40100	21600	30850	29648.02	0.72	7040	35150	33000	31750	29600	28350	32375	28975	57	9250	500	19120	50	1	11474476	3442	-43.60	49.10	12	0.21	-688.00	611.00	51600	20240625	-41.86	6950	20231113	331.65	51600	-41.86	20240625	7800	284.62	20240126	51600	-41.86	20240625	6950	331.65	20231113	0.09	N	304360	500	57 억	82501	N	N	0	N	N
90	20240906	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	30850	-2100	5	-6.37	6744327200	209725	56.27	33550	33900	30500	42800	23100	32950	32157.22	0.88	-18292	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3540	-44.84	50.49	12	1.83	-688.00	611.00	51600	20240625	-40.21	6950	20231113	343.88	51600	-40.21	20240625	7800	295.51	20240126	51600	-40.21	20240625	6950	343.88	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
91	20240906	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	31000	-1950	5	-5.92	6539795200	203098	54.49	33550	33900	30500	42800	23100	32950	32198.64	0.88	-17900	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3557	-45.06	50.74	12	1.77	-688.00	611.00	51600	20240625	-39.92	6950	20231113	346.04	51600	-39.92	20240625	7800	297.44	20240126	51600	-39.92	20240625	6950	346.04	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
92	20240906	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	31000	-1950	5	-5.92	6025498000	186467	50.03	33550	33900	30500	42800	23100	32950	32312.58	0.88	-14148	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3557	-45.06	50.74	12	1.63	-688.00	611.00	51600	20240625	-39.92	6950	20231113	346.04	51600	-39.92	20240625	7800	297.44	20240126	51600	-39.92	20240625	6950	346.04	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
93	20240906	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	31550	-1400	5	-4.25	5637492950	174049	46.70	33550	33900	30500	42800	23100	32950	32388.91	0.88	-11547	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3620	-45.86	51.64	12	1.52	-688.00	611.00	51600	20240625	-38.86	6950	20231113	353.96	51600	-38.86	20240625	7800	304.49	20240126	51600	-38.86	20240625	6950	353.96	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
94	20240906	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	32450	-500	5	-1.52	4507370950	137993	37.02	33550	33900	31900	42800	23100	32950	32662.89	0.88	-9286	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3723	-47.17	53.11	12	1.20	-688.00	611.00	51600	20240625	-37.11	6950	20231113	366.91	51600	-37.11	20240625	7800	316.03	20240126	51600	-37.11	20240625	6950	366.91	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
95	20240906	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	32500	-450	5	-1.37	3772114650	115172	30.90	33550	33900	31900	42800	23100	32950	32751.29	0.88	-1780	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3729	-47.24	53.19	12	1.00	-688.00	611.00	51600	20240625	-37.02	6950	20231113	367.63	51600	-37.02	20240625	7800	316.67	20240126	51600	-37.02	20240625	6950	367.63	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
96	20240906	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	32500	-450	5	-1.37	2861376900	87486	23.47	33550	33900	31900	42800	23100	32950	32705.51	0.88	5480	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3729	-47.24	53.19	12	0.76	-688.00	611.00	51600	20240625	-37.02	6950	20231113	367.63	51600	-37.02	20240625	7800	316.67	20240126	51600	-37.02	20240625	6950	367.63	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
97	20240906	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	32250	-700	5	-2.12	1049424250	31845	8.54	33550	33900	32250	42800	23100	32950	32954.18	0.88	6597	37550	35250	31700	29400	25850	36400	30550	57	9850	500	20420	50	1	11474476	3701	-46.88	52.78	12	0.28	-688.00	611.00	51600	20240625	-37.50	6950	20231113	364.03	51600	-37.50	20240625	7800	313.46	20240126	51600	-37.50	20240625	6950	364.03	20231113	0.12	N	304360	500	57 억	101264	N	N	0	N	N
98	20240905	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	32950	3550	2	12.07	11532321500	367713	262.18	29950	34000	28150	38200	20600	29400	31353.16	0.95	-9487	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3781	-47.89	53.93	12	3.20	-688.00	611.00	51600	20240625	-36.14	6950	20231113	374.10	51600	-36.14	20240625	7800	322.44	20240126	51600	-36.14	20240625	6950	374.10	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
99	20240905	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	33200	3800	2	12.93	9923661150	319636	227.90	29950	33600	28150	38200	20600	29400	31046.76	0.95	-8132	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3810	-48.26	54.34	12	2.79	-688.00	611.00	51600	20240625	-35.66	6950	20231113	377.70	51600	-35.66	20240625	7800	325.64	20240126	51600	-35.66	20240625	6950	377.70	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
100	20240905	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	29750	350	2	1.19	3503779950	120512	85.93	29950	30950	28150	38200	20600	29400	29074.12	0.95	4244	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3414	-43.24	48.69	12	1.05	-688.00	611.00	51600	20240625	-42.34	6950	20231113	328.06	51600	-42.34	20240625	7800	281.41	20240126	51600	-42.34	20240625	6950	328.06	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
101	20240905	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	28450	-950	5	-3.23	2865365100	98548	70.26	29950	30950	28150	38200	20600	29400	29075.83	0.95	2515	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3264	-41.35	46.56	12	0.86	-688.00	611.00	51600	20240625	-44.86	6950	20231113	309.35	51600	-44.86	20240625	7800	264.74	20240126	51600	-44.86	20240625	6950	309.35	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
102	20240905	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	28350	-1050	5	-3.57	2443316950	83617	59.62	29950	30950	28300	38200	20600	29400	29220.34	0.95	-3957	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3253	-41.21	46.40	12	0.73	-688.00	611.00	51600	20240625	-45.06	6950	20231113	307.91	51600	-45.06	20240625	7800	263.46	20240126	51600	-45.06	20240625	6950	307.91	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
103	20240905	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	28900	-500	5	-1.70	1782942850	60594	43.20	29950	30950	28600	38200	20600	29400	29424.41	0.95	-5302	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3316	-42.01	47.30	12	0.53	-688.00	611.00	51600	20240625	-43.99	6950	20231113	315.83	51600	-43.99	20240625	7800	270.51	20240126	51600	-43.99	20240625	6950	315.83	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
104	20240905	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	29250	-150	5	-0.51	1171963200	39478	28.15	29950	30950	29100	38200	20600	29400	29686.49	0.95	-2349	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3356	-42.51	47.87	12	0.34	-688.00	611.00	51600	20240625	-43.31	6950	20231113	320.86	51600	-43.31	20240625	7800	275.00	20240126	51600	-43.31	20240625	6950	320.86	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
105	20240905	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	29800	400	2	1.36	429979850	14268	10.17	29950	30950	29650	38200	20600	29400	30135.96	0.95	-644	31433	30416	29833	28816	28233	30125	28525	57	8800	500	18220	50	1	11474476	3419	-43.31	48.77	12	0.12	-688.00	611.00	51600	20240625	-42.25	6950	20231113	328.78	51600	-42.25	20240625	7800	282.05	20240126	51600	-42.25	20240625	6950	328.78	20231113	0.12	N	304360	500	57 억	109545	N	N	0	N	N
106	20240904	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	29400	-2050	5	-6.52	4175473850	139632	102.13	30150	30850	29250	40850	22050	31450	29903.31	0.99	-5004	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3373	-42.73	48.12	12	1.22	-688.00	611.00	51600	20240625	-43.02	6950	20231113	323.02	51600	-43.02	20240625	7800	276.92	20240126	51600	-43.02	20240625	6950	323.02	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
107	20240904	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	29500	-1950	5	-6.20	3909457350	130592	95.52	30150	30850	29500	40850	22050	31450	29935.95	0.99	-4234	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3385	-42.88	48.28	12	1.14	-688.00	611.00	51600	20240625	-42.83	6950	20231113	324.46	51600	-42.83	20240625	7800	278.21	20240126	51600	-42.83	20240625	6950	324.46	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
108	20240904	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	29650	-1800	5	-5.72	3184461500	106109	77.61	30150	30850	29600	40850	22050	31450	30010.67	0.99	-3939	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3402	-43.10	48.53	12	0.92	-688.00	611.00	51600	20240625	-42.54	6950	20231113	326.62	51600	-42.54	20240625	7800	280.13	20240126	51600	-42.54	20240625	6950	326.62	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
109	20240904	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	29800	-1650	5	-5.25	2816537400	93744	68.57	30150	30850	29600	40850	22050	31450	30044.37	0.99	-3325	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3419	-43.31	48.77	12	0.82	-688.00	611.00	51600	20240625	-42.25	6950	20231113	328.78	51600	-42.25	20240625	7800	282.05	20240126	51600	-42.25	20240625	6950	328.78	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
110	20240904	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	29950	-1500	5	-4.77	2500862650	83130	60.80	30150	30850	29600	40850	22050	31450	30083.08	0.99	-4035	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3437	-43.53	49.02	12	0.72	-688.00	611.00	51600	20240625	-41.96	6950	20231113	330.94	51600	-41.96	20240625	7800	283.97	20240126	51600	-41.96	20240625	6950	330.94	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
111	20240904	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	30000	-1450	5	-4.61	2254726450	74914	54.79	30150	30850	29600	40850	22050	31450	30096.79	0.99	-4618	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3442	-43.60	49.10	12	0.65	-688.00	611.00	51600	20240625	-41.86	6950	20231113	331.65	51600	-41.86	20240625	7800	284.62	20240126	51600	-41.86	20240625	6950	331.65	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
112	20240904	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	29800	-1650	5	-5.25	1859419550	61704	45.13	30150	30850	29600	40850	22050	31450	30133.63	0.99	-4936	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3419	-43.31	48.77	12	0.54	-688.00	611.00	51600	20240625	-42.25	6950	20231113	328.78	51600	-42.25	20240625	7800	282.05	20240126	51600	-42.25	20240625	6950	328.78	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
113	20240904	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	30550	-900	5	-2.86	389280850	12814	9.37	30150	30850	30150	40850	22050	31450	30375.90	0.99	2574	32483	31966	31283	30766	30083	32225	31025	57	9400	500	19490	50	1	11474476	3505	-44.40	50.00	12	0.11	-688.00	611.00	51600	20240625	-40.79	6950	20231113	339.57	51600	-40.79	20240625	7800	291.67	20240126	51600	-40.79	20240625	6950	339.57	20231113	0.14	N	304360	500	57 억	113190	N	N	0	N	N
114	20240903	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	31450	150	2	0.48	4224698950	135715	39.33	30900	31800	30600	40650	21950	31300	31128.97	0.98	-680	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3609	-45.71	51.47	12	1.18	-688.00	611.00	51600	20240625	-39.05	6950	20231113	352.52	51600	-39.05	20240625	7800	303.21	20240126	51600	-39.05	20240625	6950	352.52	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
115	20240903	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	31300	0	3	0.00	3944695850	126790	36.74	30900	31800	30600	40650	21950	31300	31112.03	0.98	-680	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3592	-45.49	51.23	12	1.10	-688.00	611.00	51600	20240625	-39.34	6950	20231113	350.36	51600	-39.34	20240625	7800	301.28	20240126	51600	-39.34	20240625	6950	350.36	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
116	20240903	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	31300	0	3	0.00	3451308050	110974	32.16	30900	31800	30600	40650	21950	31300	31100.14	0.98	2449	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3592	-45.49	51.23	12	0.97	-688.00	611.00	51600	20240625	-39.34	6950	20231113	350.36	51600	-39.34	20240625	7800	301.28	20240126	51600	-39.34	20240625	6950	350.36	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
117	20240903	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	31150	-150	5	-0.48	2749717750	88660	25.69	30900	31650	30600	40650	21950	31300	31014.17	0.98	2643	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3574	-45.28	50.98	12	0.77	-688.00	611.00	51600	20240625	-39.63	6950	20231113	348.20	51600	-39.63	20240625	7800	299.36	20240126	51600	-39.63	20240625	6950	348.20	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
118	20240903	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	30700	-600	5	-1.92	2517739150	81196	23.53	30900	31650	30600	40650	21950	31300	31008.15	0.98	3206	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3523	-44.62	50.25	12	0.71	-688.00	611.00	51600	20240625	-40.50	6950	20231113	341.73	51600	-40.50	20240625	7800	293.59	20240126	51600	-40.50	20240625	6950	341.73	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
119	20240903	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	31350	50	2	0.16	2238450550	72168	20.91	30900	31650	30600	40650	21950	31300	31017.20	0.98	5122	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3597	-45.57	51.31	12	0.63	-688.00	611.00	51600	20240625	-39.24	6950	20231113	351.08	51600	-39.24	20240625	7800	301.92	20240126	51600	-39.24	20240625	6950	351.08	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
120	20240903	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	31000	-300	5	-0.96	1670068100	53800	15.59	30900	31650	30600	40650	21950	31300	31042.13	0.98	3441	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3557	-45.06	50.74	12	0.47	-688.00	611.00	51600	20240625	-39.92	6950	20231113	346.04	51600	-39.92	20240625	7800	297.44	20240126	51600	-39.92	20240625	6950	346.04	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
121	20240903	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	30600	-700	5	-2.24	458468300	14826	4.30	30900	31550	30600	40650	21950	31300	30923.14	0.98	2382	34266	32782	31516	30032	28766	32150	29400	57	9350	500	19400	50	1	11474476	3511	-44.48	50.08	12	0.13	-688.00	611.00	51600	20240625	-40.70	6950	20231113	340.29	51600	-40.70	20240625	7800	292.31	20240126	51600	-40.70	20240625	6950	340.29	20231113	0.15	N	304360	500	57 억	112028	N	N	0	N	N
122	20240902	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	31300	900	2	2.96	10836678750	344179	41.17	31500	33000	30250	39500	21300	30400	31485.67	1.33	-44967	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3592	-45.49	51.23	12	3.00	-688.00	611.00	51600	20240625	-39.34	6950	20231113	350.36	51600	-39.34	20240625	7800	301.28	20240126	51600	-39.34	20240625	6950	350.36	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
123	20240902	150925	57	100.00	KOSDAQ	제약	N	N	N	N	N	31500	1100	2	3.62	10619004150	337234	40.34	31500	33000	30250	39500	21300	30400	31488.53	1.33	-44649	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3614	-45.78	51.55	12	2.94	-688.00	611.00	51600	20240625	-38.95	6950	20231113	353.24	51600	-38.95	20240625	7800	303.85	20240126	51600	-38.95	20240625	6950	353.24	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
124	20240902	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	31100	700	2	2.30	10052165350	319103	38.17	31500	33000	30250	39500	21300	30400	31501.32	1.33	-43902	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3569	-45.20	50.90	12	2.78	-688.00	611.00	51600	20240625	-39.73	6950	20231113	347.48	51600	-39.73	20240625	7800	298.72	20240126	51600	-39.73	20240625	6950	347.48	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
125	20240902	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	30300	-100	5	-0.33	9558574700	303020	36.25	31500	33000	30250	39500	21300	30400	31544.37	1.33	-42514	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3477	-44.04	49.59	12	2.64	-688.00	611.00	51600	20240625	-41.28	6950	20231113	335.97	51600	-41.28	20240625	7800	288.46	20240126	51600	-41.28	20240625	6950	335.97	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
126	20240902	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	30950	550	2	1.81	8844878050	279814	33.47	31500	33000	30250	39500	21300	30400	31609.85	1.33	-37536	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3551	-44.99	50.65	12	2.44	-688.00	611.00	51600	20240625	-40.02	6950	20231113	345.32	51600	-40.02	20240625	7800	296.79	20240126	51600	-40.02	20240625	6950	345.32	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
127	20240902	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	30900	500	2	1.64	8291198350	261836	31.32	31500	33000	30250	39500	21300	30400	31665.62	1.33	-36291	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3546	-44.91	50.57	12	2.28	-688.00	611.00	51600	20240625	-40.12	6950	20231113	344.60	51600	-40.12	20240625	7800	296.15	20240126	51600	-40.12	20240625	6950	344.60	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
128	20240902	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	32350	1950	2	6.41	6902361200	217486	26.02	31500	33000	30250	39500	21300	30400	31737.04	1.33	-39380	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3712	-47.02	52.95	12	1.90	-688.00	611.00	51600	20240625	-37.31	6950	20231113	365.47	51600	-37.31	20240625	7800	314.74	20240126	51600	-37.31	20240625	6950	365.47	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N
129	20240902	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	30600	200	2	0.66	1906960950	61679	7.38	31500	31800	30350	39500	21300	30400	30917.51	1.33	-15197	35500	32950	29400	26850	23300	34225	28125	57	9100	500	18840	50	1	11474476	3511	-44.48	50.08	12	0.54	-688.00	611.00	51600	20240625	-40.70	6950	20231113	340.29	51600	-40.70	20240625	7800	292.31	20240126	51600	-40.70	20240625	6950	340.29	20231113	0.16	N	304360	500	57 억	152527	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History