KissMeData/042520/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160506	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	-120	5	-1.20	128603690	13064	115.65	10100	10100	9800	12940	6980	9960	9844.13	1.14	-2436	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1331	-5.17	2.17	09	0.10	-1902.00	4536.00	19970	20230919	-50.73	8700	20240909	13.10	16600	-40.72	20240319	8700	13.10	20240909	18230	-46.02	20231012	8700	13.10	20240909	0.20	N	042520	500	67 억	154562	N	N	10	N	N
3	20240930	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	9810	-150	5	-1.51	125114130	12709	112.51	10100	10100	9800	12940	6980	9960	9844.53	1.14	-2334	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1327	-5.16	2.16	09	0.09	-1902.00	4536.00	19970	20230919	-50.88	8700	20240909	12.76	16600	-40.90	20240319	8700	12.76	20240909	18230	-46.19	20231012	8700	12.76	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
4	20240930	140510	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	-100	5	-1.00	114507910	11631	102.97	10100	10100	9800	12940	6980	9960	9845.06	1.14	-2558	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1334	-5.18	2.17	09	0.09	-1902.00	4536.00	19970	20230919	-50.63	8700	20240909	13.33	16600	-40.60	20240319	8700	13.33	20240909	18230	-45.91	20231012	8700	13.33	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
5	20240930	130511	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	-110	5	-1.10	107732510	10943	96.88	10100	10100	9800	12940	6980	9960	9844.88	1.14	-2109	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1332	-5.18	2.17	09	0.08	-1902.00	4536.00	19970	20230919	-50.68	8700	20240909	13.22	16600	-40.66	20240319	8700	13.22	20240909	18230	-45.97	20231012	8700	13.22	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
6	20240930	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	-100	5	-1.00	89703920	9104	80.59	10100	10100	9800	12940	6980	9960	9853.24	1.14	-2188	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1334	-5.18	2.17	09	0.07	-1902.00	4536.00	19970	20230919	-50.63	8700	20240909	13.33	16600	-40.60	20240319	8700	13.33	20240909	18230	-45.91	20231012	8700	13.33	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
7	20240930	110507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	-100	5	-1.00	53544760	5421	47.99	10100	10100	9830	12940	6980	9960	9877.28	1.14	171	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1334	-5.18	2.17	09	0.04	-1902.00	4536.00	19970	20230919	-50.63	8700	20240909	13.33	16600	-40.60	20240319	8700	13.33	20240909	18230	-45.91	20231012	8700	13.33	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
8	20240930	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	-60	5	-0.60	27727750	2805	24.83	10100	10100	9830	12940	6980	9960	9885.12	1.14	453	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1339	-5.21	2.18	09	0.02	-1902.00	4536.00	19970	20230919	-50.43	8700	20240909	13.79	16600	-40.36	20240319	8700	13.79	20240909	18230	-45.69	20231012	8700	13.79	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
9	20240930	090448	57	100.00	KOSDAQ		제약	N	N	N	N	N	10070	110	2	1.10	1617020	162	1.43	10100	10100	9960	12940	6980	9960	9981.60	1.14	-139	10220	10090	10010	9880	9800	10050	9840	68	2980	500	6970	10	1	13526367	1362	-5.29	2.22	09	0.00	-1902.00	4536.00	19970	20230919	-49.57	8700	20240909	15.75	16600	-39.34	20240319	8700	15.75	20240909	18230	-44.76	20231012	8700	15.75	20240909	0.20	N	042520	500	67 억	154562	N	N	4	N	N
10	20240927	160505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	-40	5	-0.40	112950590	11293	80.03	10000	10140	9930	13000	7000	10000	10001.82	1.11	4334	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1347	-5.24	2.20	09	0.08	-1902.00	4536.00	20600	20230918	-51.65	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18230	-45.36	20231012	8700	14.48	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
11	20240927	150510	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	0	3	0.00	108388550	10835	76.78	10000	10140	9930	13000	7000	10000	10003.56	1.11	4347	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1353	-5.26	2.20	09	0.08	-1902.00	4536.00	20600	20230918	-51.46	8700	20240909	14.94	16600	-39.76	20240319	8700	14.94	20240909	18230	-45.15	20231012	8700	14.94	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
12	20240927	140513	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	-10	5	-0.10	89836930	8976	63.61	10000	10140	9930	13000	7000	10000	10008.57	1.11	3573	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1351	-5.25	2.20	09	0.07	-1902.00	4536.00	20600	20230918	-51.50	8700	20240909	14.83	16600	-39.82	20240319	8700	14.83	20240909	18230	-45.20	20231012	8700	14.83	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
13	20240927	130509	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	20	2	0.20	84867380	8479	60.09	10000	10140	9930	13000	7000	10000	10009.13	1.11	3568	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1355	-5.27	2.21	09	0.06	-1902.00	4536.00	20600	20230918	-51.36	8700	20240909	15.17	16600	-39.64	20240319	8700	15.17	20240909	18230	-45.04	20231012	8700	15.17	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
14	20240927	120508	57	100.00	KOSDAQ		제약	N	N	N	N	N	10080	80	2	0.80	79586740	7952	56.35	10000	10140	9930	13000	7000	10000	10008.39	1.11	3352	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1363	-5.30	2.22	09	0.06	-1902.00	4536.00	20600	20230918	-51.07	8700	20240909	15.86	16600	-39.28	20240319	8700	15.86	20240909	18230	-44.71	20231012	8700	15.86	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
15	20240927	110509	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	0	3	0.00	77026840	7697	54.55	10000	10140	9930	13000	7000	10000	10007.38	1.11	3299	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1353	-5.26	2.20	09	0.06	-1902.00	4536.00	20600	20230918	-51.46	8700	20240909	14.94	16600	-39.76	20240319	8700	14.94	20240909	18230	-45.15	20231012	8700	14.94	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
16	20240927	100508	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	-50	5	-0.50	21144060	2120	15.02	10000	10140	9930	13000	7000	10000	9973.61	1.11	602	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1346	-5.23	2.19	09	0.02	-1902.00	4536.00	20600	20230918	-51.70	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18230	-45.42	20231012	8700	14.37	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
17	20240927	090508	57	100.00	KOSDAQ		제약	N	N	N	N	N	10110	110	2	1.10	853930	85	0.60	10000	10140	9970	13000	7000	10000	10046.24	1.11	-65	10100	10050	9950	9900	9800	10075	9925	68	3000	500	7000	10	1	13526367	1368	-5.32	2.23	09	0.00	-1902.00	4536.00	20600	20230918	-50.92	8700	20240909	16.21	16600	-39.10	20240319	8700	16.21	20240909	18230	-44.54	20231012	8700	16.21	20240909	0.20	N	042520	500	67 억	150252	N	N	4	N	N
18	20240926	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	40	2	0.40	139622070	14107	174.74	9960	10000	9850	12940	6980	9960	9897.36	1.10	2047	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1353	-5.26	2.20	09	0.10	-1902.00	4536.00	21450	20230915	-53.38	8700	20240909	14.94	16600	-39.76	20240319	8700	14.94	20240909	18230	-45.15	20231012	8700	14.94	20240909	0.19	N	042520	500	67 억	148189	N	N	4	N	N
19	20240926	150459	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	30	2	0.30	123364180	12471	154.48	9960	10000	9850	12940	6980	9960	9892.08	1.10	2017	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1351	-5.25	2.20	09	0.09	-1902.00	4536.00	21450	20230915	-53.43	8700	20240909	14.83	16600	-39.82	20240319	8700	14.83	20240909	18230	-45.20	20231012	8700	14.83	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
20	20240926	140505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	30	2	0.30	113836610	11514	142.62	9960	10000	9850	12940	6980	9960	9886.80	1.10	1928	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1351	-5.25	2.20	09	0.09	-1902.00	4536.00	21450	20230915	-53.43	8700	20240909	14.83	16600	-39.82	20240319	8700	14.83	20240909	18230	-45.20	20231012	8700	14.83	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
21	20240926	130506	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	-40	5	-0.40	93695820	9490	117.55	9960	9960	9850	12940	6980	9960	9873.11	1.10	167	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1342	-5.22	2.19	09	0.07	-1902.00	4536.00	21450	20230915	-53.75	8700	20240909	14.02	16600	-40.24	20240319	8700	14.02	20240909	18230	-45.58	20231012	8700	14.02	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
22	20240926	120507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9930	-30	5	-0.30	90680320	9186	113.79	9960	9960	9850	12940	6980	9960	9871.58	1.10	83	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1343	-5.22	2.19	09	0.07	-1902.00	4536.00	21450	20230915	-53.71	8700	20240909	14.14	16600	-40.18	20240319	8700	14.14	20240909	18230	-45.53	20231012	8700	14.14	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
23	20240926	110507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	-20	5	-0.20	86813370	8796	108.96	9960	9960	9850	12940	6980	9960	9869.64	1.10	66	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1345	-5.23	2.19	09	0.07	-1902.00	4536.00	21450	20230915	-53.66	8700	20240909	14.25	16600	-40.12	20240319	8700	14.25	20240909	18230	-45.47	20231012	8700	14.25	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
24	20240926	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	-20	5	-0.20	13984450	1411	17.48	9960	9960	9880	12940	6980	9960	9911.02	1.10	-40	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1345	-5.23	2.19	09	0.01	-1902.00	4536.00	21450	20230915	-53.66	8700	20240909	14.25	16600	-40.12	20240319	8700	14.25	20240909	18230	-45.47	20231012	8700	14.25	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
25	20240926	090503	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	-10	5	-0.10	2627900	264	3.27	9960	9960	9950	12940	6980	9960	9954.17	1.10	-37	10440	10200	10050	9810	9660	10125	9735	68	2980	500	6970	10	1	13526367	1346	-5.23	2.19	09	0.00	-1902.00	4536.00	21450	20230915	-53.61	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18230	-45.42	20231012	8700	14.37	20240909	0.19	N	042520	500	67 억	148189	N	N	2	N	N
26	20240925	160501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	-40	5	-0.40	76772430	7686	61.62	10000	10290	9900	13000	7000	10000	9988.61	1.11	-2277	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1347	-5.24	2.20	09	0.06	-1902.00	4536.00	21450	20230915	-53.57	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18300	-45.57	20230925	8700	14.48	20240909	0.18	N	042520	500	67 억	150446	N	N	2	N	N
27	20240925	150505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9900	-100	5	-1.00	65450030	6543	52.46	10000	10290	9900	13000	7000	10000	10003.06	1.11	-1570	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1339	-5.21	2.18	09	0.05	-1902.00	4536.00	21450	20230915	-53.85	8700	20240909	13.79	16600	-40.36	20240319	8700	13.79	20240909	18300	-45.90	20230925	8700	13.79	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
28	20240925	140506	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	-40	5	-0.40	57730610	5767	46.24	10000	10290	9910	13000	7000	10000	10010.51	1.11	-1209	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1347	-5.24	2.20	09	0.04	-1902.00	4536.00	21450	20230915	-53.57	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18300	-45.57	20230925	8700	14.48	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
29	20240925	130505	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	-40	5	-0.40	42782030	4267	34.21	10000	10290	9910	13000	7000	10000	10026.25	1.11	-998	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1347	-5.24	2.20	09	0.03	-1902.00	4536.00	21450	20230915	-53.57	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18300	-45.57	20230925	8700	14.48	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
30	20240925	120504	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	10	2	0.10	29350820	2916	23.38	10000	10290	9920	13000	7000	10000	10065.44	1.11	-707	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1354	-5.26	2.21	09	0.02	-1902.00	4536.00	21450	20230915	-53.33	8700	20240909	15.06	16600	-39.70	20240319	8700	15.06	20240909	18300	-45.30	20230925	8700	15.06	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
31	20240925	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	10010	10	2	0.10	28329270	2814	22.56	10000	10290	9920	13000	7000	10000	10067.26	1.11	-695	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1354	-5.26	2.21	09	0.02	-1902.00	4536.00	21450	20230915	-53.33	8700	20240909	15.06	16600	-39.70	20240319	8700	15.06	20240909	18300	-45.30	20230925	8700	15.06	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
32	20240925	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9990	-10	5	-0.10	19480210	1930	15.47	10000	10290	9920	13000	7000	10000	10093.37	1.11	-601	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1351	-5.25	2.20	09	0.01	-1902.00	4536.00	21450	20230915	-53.43	8700	20240909	14.83	16600	-39.82	20240319	8700	14.83	20240909	18300	-45.41	20230925	8700	14.83	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
33	20240925	090504	57	100.00	KOSDAQ		제약	N	N	N	N	N	10250	250	2	2.50	3662180	359	2.88	10000	10290	9920	13000	7000	10000	10201.06	1.11	-265	10320	10160	10020	9860	9720	10090	9790	68	3000	500	7000	10	1	13526367	1386	-5.39	2.26	09	0.00	-1902.00	4536.00	21450	20230915	-52.21	8700	20240909	17.82	16600	-38.25	20240319	8700	17.82	20240909	18300	-43.99	20230925	8700	17.82	20240909	0.18	N	042520	500	67 억	150446	N	N	10	N	N
34	20240924	160501	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	0	3	0.00	123783890	12467	75.16	10180	10180	9880	13000	7000	10000	9928.92	1.09	1843	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1353	-5.26	2.20	09	0.09	-1902.00	4536.00	21550	20230913	-53.60	8700	20240909	14.94	16600	-39.76	20240319	8700	14.94	20240909	18300	-45.36	20230925	8700	14.94	20240909	0.18	N	042520	500	67 억	148057	N	N	10	N	N
35	20240924	150501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	-40	5	-0.40	120713160	12159	73.30	10180	10180	9880	13000	7000	10000	9927.89	1.09	1889	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1347	-5.24	2.20	09	0.09	-1902.00	4536.00	21550	20230913	-53.78	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18300	-45.57	20230925	8700	14.48	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
36	20240924	140500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	-50	5	-0.50	95838970	9658	58.22	10180	10180	9880	13000	7000	10000	9923.27	1.09	1813	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1346	-5.23	2.19	09	0.07	-1902.00	4536.00	21550	20230913	-53.83	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18300	-45.63	20230925	8700	14.37	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
37	20240924	130501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	-110	5	-1.10	93920650	9465	57.06	10180	10180	9880	13000	7000	10000	9922.94	1.09	2005	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1338	-5.20	2.18	09	0.07	-1902.00	4536.00	21550	20230913	-54.11	8700	20240909	13.68	16600	-40.42	20240319	8700	13.68	20240909	18300	-45.96	20230925	8700	13.68	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
38	20240924	120502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	-50	5	-0.50	42158420	4235	25.53	10180	10180	9890	13000	7000	10000	9954.76	1.09	-327	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1346	-5.23	2.19	09	0.03	-1902.00	4536.00	21550	20230913	-53.83	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18300	-45.63	20230925	8700	14.37	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
39	20240924	110502	57	100.00	KOSDAQ		제약	N	N	N	N	N	9960	-40	5	-0.40	31275860	3137	18.91	10180	10180	9890	13000	7000	10000	9969.99	1.09	-674	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1347	-5.24	2.20	09	0.02	-1902.00	4536.00	21550	20230913	-53.78	8700	20240909	14.48	16600	-40.00	20240319	8700	14.48	20240909	18300	-45.57	20230925	8700	14.48	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
40	20240924	100459	57	100.00	KOSDAQ		제약	N	N	N	N	N	10030	30	2	0.30	20663330	2073	12.50	10180	10180	9890	13000	7000	10000	9967.84	1.09	-602	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1357	-5.27	2.21	09	0.02	-1902.00	4536.00	21550	20230913	-53.46	8700	20240909	15.29	16600	-39.58	20240319	8700	15.29	20240909	18300	-45.19	20230925	8700	15.29	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
41	20240924	090500	57	100.00	KOSDAQ		제약	N	N	N	N	N	10140	140	2	1.40	1190150	118	0.71	10180	10180	9900	13000	7000	10000	10086.02	1.09	-21	10320	10160	9990	9830	9660	10075	9745	68	3000	500	7000	10	1	13526367	1372	-5.33	2.24	09	0.00	-1902.00	4536.00	21550	20230913	-52.95	8700	20240909	16.55	16600	-38.92	20240319	8700	16.55	20240909	18300	-44.59	20230925	8700	16.55	20240909	0.18	N	042520	500	67 억	148057	N	N	3	N	N
42	20240923	160500	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	-150	5	-1.48	164221300	16558	99.52	10050	10150	9820	13190	7110	10150	9917.59	1.13	-5680	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1353	-5.26	2.20	09	0.12	-1902.00	4536.00	23250	20230912	-56.99	8700	20240909	14.94	16600	-39.76	20240319	8700	14.94	20240909	18300	-45.36	20230925	8700	14.94	20240909	0.17	N	042520	500	67 억	153445	N	N	3	N	N
43	20240923	150500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	-280	5	-2.76	129789570	13076	78.59	10050	10150	9860	13190	7110	10150	9925.79	1.13	-3632	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1335	-5.19	2.18	09	0.10	-1902.00	4536.00	23250	20230912	-57.55	8700	20240909	13.45	16600	-40.54	20240319	8700	13.45	20240909	18300	-46.07	20230925	8700	13.45	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
44	20240923	140504	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	-240	5	-2.36	101846810	10249	61.60	10050	10150	9860	13190	7110	10150	9937.24	1.13	-1779	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1340	-5.21	2.18	09	0.08	-1902.00	4536.00	23250	20230912	-57.38	8700	20240909	13.91	16600	-40.30	20240319	8700	13.91	20240909	18300	-45.85	20230925	8700	13.91	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
45	20240923	130501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	-240	5	-2.36	85517410	8597	51.67	10050	10150	9860	13190	7110	10150	9947.35	1.13	-1209	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1340	-5.21	2.18	09	0.06	-1902.00	4536.00	23250	20230912	-57.38	8700	20240909	13.91	16600	-40.30	20240319	8700	13.91	20240909	18300	-45.85	20230925	8700	13.91	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
46	20240923	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	-230	5	-2.27	73739110	7407	44.52	10050	10150	9860	13190	7110	10150	9955.33	1.13	-366	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1342	-5.22	2.19	09	0.05	-1902.00	4536.00	23250	20230912	-57.33	8700	20240909	14.02	16600	-40.24	20240319	8700	14.02	20240909	18300	-45.79	20230925	8700	14.02	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
47	20240923	110501	57	100.00	KOSDAQ		제약	N	N	N	N	N	9950	-200	5	-1.97	54417000	5454	32.78	10050	10150	9860	13190	7110	10150	9977.45	1.13	-183	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1346	-5.23	2.19	09	0.04	-1902.00	4536.00	23250	20230912	-57.20	8700	20240909	14.37	16600	-40.06	20240319	8700	14.37	20240909	18300	-45.63	20230925	8700	14.37	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
48	20240923	100458	57	100.00	KOSDAQ		제약	N	N	N	N	N	9920	-230	5	-2.27	48368400	4845	29.12	10050	10150	9860	13190	7110	10150	9983.16	1.13	1	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1342	-5.22	2.19	09	0.04	-1902.00	4536.00	23250	20230912	-57.33	8700	20240909	14.02	16600	-40.24	20240319	8700	14.02	20240909	18300	-45.79	20230925	8700	14.02	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
49	20240923	090458	57	100.00	KOSDAQ		제약	N	N	N	N	N	10130	-20	5	-0.20	12640010	1257	7.55	10050	10150	10050	13190	7110	10150	10055.70	1.13	181	10390	10270	10130	10010	9870	10330	10070	68	3040	500	7100	10	1	13526367	1370	-5.33	2.23	09	0.01	-1902.00	4536.00	23250	20230912	-56.43	8700	20240909	16.44	16600	-38.98	20240319	8700	16.44	20240909	18300	-44.64	20230925	8700	16.44	20240909	0.17	N	042520	500	67 억	153445	N	N	7	N	N
50	20240913	160437	57	100.00	KOSDAQ		제약	N	N	N	N	N	10220	-70	5	-0.68	200183980	19724	32.50	10290	10460	9880	13370	7210	10290	10148.90	1.18	-11112	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1382	-5.37	2.25	09	0.15	-1902.00	4536.00	23600	20230911	-56.69	8700	20240909	17.47	16600	-38.43	20240319	8700	17.47	20240909	21550	-52.58	20230913	8700	17.47	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
51	20240913	150442	57	100.00	KOSDAQ		제약	N	N	N	N	N	10050	-240	5	-2.33	184428240	18167	29.94	10290	10460	9880	13370	7210	10290	10151.83	1.18	-10436	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1359	-5.28	2.22	09	0.13	-1902.00	4536.00	23600	20230911	-57.42	8700	20240909	15.52	16600	-39.46	20240319	8700	15.52	20240909	21550	-53.36	20230913	8700	15.52	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
52	20240913	140442	57	100.00	KOSDAQ		제약	N	N	N	N	N	10130	-160	5	-1.55	177406960	17468	28.78	10290	10460	9880	13370	7210	10290	10156.11	1.18	-10152	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1370	-5.33	2.23	09	0.13	-1902.00	4536.00	23600	20230911	-57.08	8700	20240909	16.44	16600	-38.98	20240319	8700	16.44	20240909	21550	-52.99	20230913	8700	16.44	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
53	20240913	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	10130	-160	5	-1.55	169117310	16647	27.43	10290	10460	9880	13370	7210	10290	10159.03	1.18	-10177	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1370	-5.33	2.23	09	0.12	-1902.00	4536.00	23600	20230911	-57.08	8700	20240909	16.44	16600	-38.98	20240319	8700	16.44	20240909	21550	-52.99	20230913	8700	16.44	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
54	20240913	120440	57	100.00	KOSDAQ		제약	N	N	N	N	N	9940	-350	5	-3.40	148102130	14545	23.97	10290	10460	9880	13370	7210	10290	10182.34	1.18	-9270	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1345	-5.23	2.19	09	0.11	-1902.00	4536.00	23600	20230911	-57.88	8700	20240909	14.25	16600	-40.12	20240319	8700	14.25	20240909	21550	-53.87	20230913	8700	14.25	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
55	20240913	110442	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	-380	5	-3.69	141062780	13837	22.80	10290	10460	9880	13370	7210	10290	10194.61	1.18	-8790	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1340	-5.21	2.18	09	0.10	-1902.00	4536.00	23600	20230911	-58.01	8700	20240909	13.91	16600	-40.30	20240319	8700	13.91	20240909	21550	-54.01	20230913	8700	13.91	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
56	20240913	100442	57	100.00	KOSDAQ		제약	N	N	N	N	N	10080	-210	5	-2.04	115537720	11281	18.59	10290	10460	10080	13370	7210	10290	10241.80	1.18	-7249	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1363	-5.30	2.22	09	0.08	-1902.00	4536.00	23600	20230911	-57.29	8700	20240909	15.86	16600	-39.28	20240319	8700	15.86	20240909	21550	-53.23	20230913	8700	15.86	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
57	20240913	090443	57	100.00	KOSDAQ		제약	N	N	N	N	N	10310	20	2	0.19	9894610	963	1.59	10290	10310	10210	13370	7210	10290	10274.78	1.18	-461	11010	10650	10150	9790	9290	10830	9970	68	3080	500	7200	10	1	13526367	1395	-5.42	2.27	09	0.01	-1902.00	4536.00	23600	20230911	-56.31	8700	20240909	18.51	16600	-37.89	20240319	8700	18.51	20240909	21550	-52.16	20230913	8700	18.51	20240909	0.20	N	042520	500	67 억	159989	N	N	3	N	N
58	20240912	160437	57	100.00	KOSDAQ		제약	N	N	N	N	N	10290	640	2	6.63	624845810	60672	260.50	9650	10510	9650	12540	6760	9650	10298.75	1.07	16360	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1392	-5.41	2.27	09	0.45	-1902.00	4536.00	23600	20230911	-56.40	8700	20240909	18.28	16600	-38.01	20240319	8700	18.28	20240909	23250	-55.74	20230912	8700	18.28	20240909	0.20	N	042520	500	67 억	144182	N	N	3	N	N
59	20240912	150438	57	100.00	KOSDAQ		제약	N	N	N	N	N	10300	650	2	6.74	596840750	57953	248.82	9650	10510	9650	12540	6760	9650	10298.70	1.07	16935	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1393	-5.42	2.27	09	0.43	-1902.00	4536.00	23600	20230911	-56.36	8700	20240909	18.39	16600	-37.95	20240319	8700	18.39	20240909	23250	-55.70	20230912	8700	18.39	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
60	20240912	140441	57	100.00	KOSDAQ		제약	N	N	N	N	N	10310	660	2	6.84	588276930	57120	245.24	9650	10510	9650	12540	6760	9650	10298.97	1.07	17305	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1395	-5.42	2.27	09	0.42	-1902.00	4536.00	23600	20230911	-56.31	8700	20240909	18.51	16600	-37.89	20240319	8700	18.51	20240909	23250	-55.66	20230912	8700	18.51	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
61	20240912	130439	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	690	2	7.15	568006360	55154	236.80	9650	10510	9650	12540	6760	9650	10298.55	1.07	17376	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1399	-5.44	2.28	09	0.41	-1902.00	4536.00	23600	20230911	-56.19	8700	20240909	18.85	16600	-37.71	20240319	8700	18.85	20240909	23250	-55.53	20230912	8700	18.85	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
62	20240912	120437	57	100.00	KOSDAQ		제약	N	N	N	N	N	10360	710	2	7.36	557413170	54131	232.41	9650	10510	9650	12540	6760	9650	10297.49	1.07	17300	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1401	-5.45	2.28	09	0.40	-1902.00	4536.00	23600	20230911	-56.10	8700	20240909	19.08	16600	-37.59	20240319	8700	19.08	20240909	23250	-55.44	20230912	8700	19.08	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
63	20240912	110437	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	690	2	7.15	348126370	34017	146.05	9650	10400	9650	12540	6760	9650	10233.89	1.07	10248	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1399	-5.44	2.28	09	0.25	-1902.00	4536.00	23600	20230911	-56.19	8700	20240909	18.85	16600	-37.71	20240319	8700	18.85	20240909	23250	-55.53	20230912	8700	18.85	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
64	20240912	100438	57	100.00	KOSDAQ		제약	N	N	N	N	N	10370	720	2	7.46	274657720	26912	115.55	9650	10400	9650	12540	6760	9650	10205.77	1.07	10610	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1403	-5.45	2.29	09	0.20	-1902.00	4536.00	23600	20230911	-56.06	8700	20240909	19.20	16600	-37.53	20240319	8700	19.20	20240909	23250	-55.40	20230912	8700	19.20	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
65	20240912	090438	57	100.00	KOSDAQ		제약	N	N	N	N	N	9750	100	2	1.04	6328070	644	2.77	9650	9900	9650	12540	6760	9650	9826.20	1.07	-387	10063	9856	9523	9316	8983	9960	9420	68	2890	500	6750	10	1	13526367	1319	-5.13	2.15	09	0.00	-1902.00	4536.00	23600	20230911	-58.69	8700	20240909	12.07	16600	-41.27	20240319	8700	12.07	20240909	23250	-58.06	20230912	8700	12.07	20240909	0.20	N	042520	500	67 억	144182	N	N	0	N	N
66	20240911	160430	57	100.00	KOSDAQ		제약	N	N	N	N	N	9650	460	2	5.01	220555410	23286	192.91	9190	9730	9190	11940	6440	9190	9471.59	1.00	8445	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1305	-5.07	2.13	09	0.17	-1902.00	4536.00	23600	20230911	-59.11	8700	20240909	10.92	16600	-41.87	20240319	8700	10.92	20240909	23600	-59.11	20230911	8700	10.92	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
67	20240911	150432	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	440	2	4.79	210511970	22243	184.27	9190	9730	9190	11940	6440	9190	9464.19	1.00	8416	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1303	-5.06	2.12	09	0.16	-1902.00	4536.00	23600	20230911	-59.19	8700	20240909	10.69	16600	-41.99	20240319	8700	10.69	20240909	23600	-59.19	20230911	8700	10.69	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
68	20240911	140433	57	100.00	KOSDAQ		제약	N	N	N	N	N	9720	530	2	5.77	192349490	20361	168.68	9190	9730	9190	11940	6440	9190	9446.96	1.00	8823	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1315	-5.11	2.14	09	0.15	-1902.00	4536.00	23600	20230911	-58.81	8700	20240909	11.72	16600	-41.45	20240319	8700	11.72	20240909	23600	-58.81	20230911	8700	11.72	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
69	20240911	130431	57	100.00	KOSDAQ		제약	N	N	N	N	N	9590	400	2	4.35	147548520	15733	130.34	9190	9630	9190	11940	6440	9190	9378.28	1.00	7061	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1297	-5.04	2.11	09	0.12	-1902.00	4536.00	23600	20230911	-59.36	8700	20240909	10.23	16600	-42.23	20240319	8700	10.23	20240909	23600	-59.36	20230911	8700	10.23	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
70	20240911	120435	57	100.00	KOSDAQ		제약	N	N	N	N	N	9280	90	2	0.98	76866060	8266	68.48	9190	9350	9190	11940	6440	9190	9299.06	1.00	3201	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1255	-4.88	2.05	09	0.06	-1902.00	4536.00	23600	20230911	-60.68	8700	20240909	6.67	16600	-44.10	20240319	8700	6.67	20240909	23600	-60.68	20230911	8700	6.67	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
71	20240911	110429	57	100.00	KOSDAQ		제약	N	N	N	N	N	9290	100	2	1.09	59149750	6359	52.68	9190	9350	9190	11940	6440	9190	9301.74	1.00	2098	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1257	-4.88	2.05	09	0.05	-1902.00	4536.00	23600	20230911	-60.64	8700	20240909	6.78	16600	-44.04	20240319	8700	6.78	20240909	23600	-60.64	20230911	8700	6.78	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
72	20240911	100430	57	100.00	KOSDAQ		제약	N	N	N	N	N	9280	90	2	0.98	17777240	1916	15.87	9190	9330	9190	11940	6440	9190	9278.31	1.00	71	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1255	-4.88	2.05	09	0.01	-1902.00	4536.00	23600	20230911	-60.68	8700	20240909	6.67	16600	-44.10	20240319	8700	6.67	20240909	23600	-60.68	20230911	8700	6.67	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
73	20240911	090434	57	100.00	KOSDAQ		제약	N	N	N	N	N	9330	140	2	1.52	248290	27	0.22	9190	9330	9190	11940	6440	9190	9195.93	1.00	-1	9423	9306	9203	9086	8983	9255	9035	68	2750	500	6430	10	1	13526367	1262	-4.91	2.06	09	0.00	-1902.00	4536.00	23600	20230911	-60.47	8700	20240909	7.24	16600	-43.80	20240319	8700	7.24	20240909	23600	-60.47	20230911	8700	7.24	20240909	0.20	N	042520	500	67 억	135882	N	N	9	N	N
74	20240910	160430	57	100.00	KOSDAQ		제약	N	N	N	N	N	9190	90	2	0.99	110734940	12070	105.17	9300	9320	9100	11830	6370	9100	9174.34	1.05	-6614	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1243	-4.83	2.03	09	0.09	-1902.00	4536.00	23600	20230911	-61.06	8700	20240909	5.63	16600	-44.64	20240319	8700	5.63	20240909	23600	-61.06	20230911	8700	5.63	20240909	0.21	N	042520	500	67 억	142492	N	N	9	N	N
75	20240910	150434	57	100.00	KOSDAQ		제약	N	N	N	N	N	9190	90	2	0.99	100076350	10909	95.05	9300	9320	9100	11830	6370	9100	9173.74	1.05	-5747	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1243	-4.83	2.03	09	0.08	-1902.00	4536.00	23600	20230911	-61.06	8700	20240909	5.63	16600	-44.64	20240319	8700	5.63	20240909	23600	-61.06	20230911	8700	5.63	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
76	20240910	140431	57	100.00	KOSDAQ		제약	N	N	N	N	N	9140	40	2	0.44	73036910	7953	69.30	9300	9320	9120	11830	6370	9100	9183.57	1.05	-4939	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1236	-4.81	2.01	09	0.06	-1902.00	4536.00	23600	20230911	-61.27	8700	20240909	5.06	16600	-44.94	20240319	8700	5.06	20240909	23600	-61.27	20230911	8700	5.06	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
77	20240910	130432	57	100.00	KOSDAQ		제약	N	N	N	N	N	9210	110	2	1.21	61933520	6739	58.72	9300	9320	9120	11830	6370	9100	9190.31	1.05	-4290	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1246	-4.84	2.03	09	0.05	-1902.00	4536.00	23600	20230911	-60.97	8700	20240909	5.86	16600	-44.52	20240319	8700	5.86	20240909	23600	-60.97	20230911	8700	5.86	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
78	20240910	120430	57	100.00	KOSDAQ		제약	N	N	N	N	N	9210	110	2	1.21	27357900	2971	25.89	9300	9320	9150	11830	6370	9100	9208.31	1.05	-1923	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1246	-4.84	2.03	09	0.02	-1902.00	4536.00	23600	20230911	-60.97	8700	20240909	5.86	16600	-44.52	20240319	8700	5.86	20240909	23600	-60.97	20230911	8700	5.86	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
79	20240910	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	100	2	1.10	24162580	2623	22.85	9300	9320	9180	11830	6370	9100	9211.81	1.05	-1116	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1244	-4.84	2.03	09	0.02	-1902.00	4536.00	23600	20230911	-61.02	8700	20240909	5.75	16600	-44.58	20240319	8700	5.75	20240909	23600	-61.02	20230911	8700	5.75	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
80	20240910	100432	57	100.00	KOSDAQ		제약	N	N	N	N	N	9230	130	2	1.43	8082230	878	7.65	9300	9320	9180	11830	6370	9100	9205.27	1.05	-609	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1248	-4.85	2.03	09	0.01	-1902.00	4536.00	23600	20230911	-60.89	8700	20240909	6.09	16600	-44.40	20240319	8700	6.09	20240909	23600	-60.89	20230911	8700	6.09	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
81	20240910	090430	57	100.00	KOSDAQ		제약	N	N	N	N	N	9180	80	2	0.88	633910	69	0.60	9300	9300	9180	11830	6370	9100	9187.10	1.05	17	9526	9312	9006	8792	8486	9420	8900	68	2730	500	6370	10	1	13526367	1242	-4.83	2.02	09	0.00	-1902.00	4536.00	23600	20230911	-61.10	8700	20240909	5.52	16600	-44.70	20240319	8700	5.52	20240909	23600	-61.10	20230911	8700	5.52	20240909	0.21	N	042520	500	67 억	142492	N	N	5	N	N
82	20240909	160422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9100	-10	5	-0.11	102623110	11427	47.98	8700	9220	8700	11840	6380	9110	8980.18	1.03	4021	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1231	-4.78	2.01	09	0.08	-1902.00	4536.00	23600	20230911	-61.44	8700	20240909	4.60	16600	-45.18	20240319	8700	4.60	20240909	23600	-61.44	20230911	8700	4.60	20240909	0.21	N	042520	500	67 억	138775	N	N	5	N	N
83	20240909	150426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9100	-10	5	-0.11	100668040	11212	47.08	8700	9220	8700	11840	6380	9110	8978.60	1.03	3917	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1231	-4.78	2.01	09	0.08	-1902.00	4536.00	23600	20230911	-61.44	8700	20240909	4.60	16600	-45.18	20240319	8700	4.60	20240909	23600	-61.44	20230911	8700	4.60	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
84	20240909	140428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9080	-30	5	-0.33	90775010	10125	42.52	8700	9220	8700	11840	6380	9110	8965.43	1.03	3963	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1228	-4.77	2.00	09	0.07	-1902.00	4536.00	23600	20230911	-61.53	8700	20240909	4.37	16600	-45.30	20240319	8700	4.37	20240909	23600	-61.53	20230911	8700	4.37	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
85	20240909	130425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9170	60	2	0.66	84715500	9460	39.72	8700	9220	8700	11840	6380	9110	8955.13	1.03	3798	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1240	-4.82	2.02	09	0.07	-1902.00	4536.00	23600	20230911	-61.14	8700	20240909	5.40	16600	-44.76	20240319	8700	5.40	20240909	23600	-61.14	20230911	8700	5.40	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
86	20240909	120423	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9090	-20	5	-0.22	67483540	7572	31.80	8700	9140	8700	11840	6380	9110	8912.25	1.03	2486	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1230	-4.78	2.00	09	0.06	-1902.00	4536.00	23600	20230911	-61.48	8700	20240909	4.48	16600	-45.24	20240319	8700	4.48	20240909	23600	-61.48	20230911	8700	4.48	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
87	20240909	110424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9100	-10	5	-0.11	59925010	6740	28.30	8700	9140	8700	11840	6380	9110	8890.95	1.03	2427	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1231	-4.78	2.01	09	0.05	-1902.00	4536.00	23600	20230911	-61.44	8700	20240909	4.60	16600	-45.18	20240319	8700	4.60	20240909	23600	-61.44	20230911	8700	4.60	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
88	20240909	100428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9110	0	3	0.00	47667900	5384	22.61	8700	9140	8700	11840	6380	9110	8853.62	1.03	1456	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1232	-4.79	2.01	09	0.04	-1902.00	4536.00	23600	20230911	-61.40	8700	20240909	4.71	16600	-45.12	20240319	8700	4.71	20240909	23600	-61.40	20230911	8700	4.71	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
89	20240909	090422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8820	-290	5	-3.18	11987820	1373	5.77	8700	9100	8700	11840	6380	9110	8731.11	1.03	-246	9596	9352	9196	8952	8796	9275	8875	68	2730	500	6370	10	1	13526367	1193	-4.64	1.94	09	0.01	-1902.00	4536.00	23600	20230911	-62.63	8700	20240909	1.38	16600	-46.87	20240319	8700	1.38	20240909	23600	-62.63	20230911	8700	1.38	20240909	0.21	N	042520	500	67 억	138775	N	N	6	N	N
90	20240906	160420	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9110	-340	5	-3.60	217605110	23812	44.86	9360	9440	9040	12280	6620	9450	9138.46	1.05	-3214	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1232	-4.79	2.01	09	0.18	-1902.00	4536.00	23600	20230911	-61.40	9040	20240906	0.77	16600	-45.12	20240319	9040	0.77	20240906	23600	-61.40	20230911	9040	0.77	20240906	0.24	N	042520	500	67 억	141983	N	N	6	N	N
91	20240906	150426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9150	-300	5	-3.17	212698230	23274	43.84	9360	9440	9040	12280	6620	9450	9138.88	1.05	-3033	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1238	-4.81	2.02	09	0.17	-1902.00	4536.00	23600	20230911	-61.23	9040	20240906	1.22	16600	-44.88	20240319	9040	1.22	20240906	23600	-61.23	20230911	9040	1.22	20240906	0.24	N	042520	500	67 억	141983	N	N	3	N	N
92	20240906	140427	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9130	-320	5	-3.39	183656040	20088	37.84	9360	9440	9040	12280	6620	9450	9142.57	1.05	-2426	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1235	-4.80	2.01	09	0.15	-1902.00	4536.00	23600	20230911	-61.31	9040	20240906	1.00	16600	-45.00	20240319	9040	1.00	20240906	23600	-61.31	20230911	9040	1.00	20240906	0.24	N	042520	500	67 억	141983	N	N	3	N	N
93	20240906	130423	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9170	-280	5	-2.96	178456910	19519	36.77	9360	9440	9040	12280	6620	9450	9142.73	1.05	-2400	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1240	-4.82	2.02	09	0.14	-1902.00	4536.00	23600	20230911	-61.14	9040	20240906	1.44	16600	-44.76	20240319	9040	1.44	20240906	23600	-61.14	20230911	9040	1.44	20240906	0.24	N	042520	500	67 억	141983	N	N	3	N	N
94	20240906	120425	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9050	-400	5	-4.23	161569680	17662	33.27	9360	9440	9040	12280	6620	9450	9147.87	1.05	-2288	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1224	-4.76	2.00	09	0.13	-1902.00	4536.00	23600	20230911	-61.65	9040	20240906	0.11	16600	-45.48	20240319	9040	0.11	20240906	23600	-61.65	20230911	9040	0.11	20240906	0.24	N	042520	500	67 억	141983	N	N	3	N	N
95	20240906	110428	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9150	-300	5	-3.17	101320530	11034	20.79	9360	9440	9090	12280	6620	9450	9182.57	1.05	-2519	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1238	-4.81	2.02	09	0.08	-1902.00	4536.00	23600	20230911	-61.23	9090	20240906	0.66	16600	-44.88	20240319	9090	0.66	20240906	23600	-61.23	20230911	9090	0.66	20240906	0.24	N	042520	500	67 억	141983	N	N	3	N	N
96	20240906	100421	57	100.00	KOSDAQ		제약	N	N	N	N	N	9230	-220	5	-2.33	44316070	4794	9.03	9360	9440	9160	12280	6620	9450	9244.07	1.05	-2216	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1248	-4.85	2.03	09	0.04	-1902.00	4536.00	23600	20230911	-60.89	9130	20240905	1.10	16600	-44.40	20240319	9130	1.10	20240905	23600	-60.89	20230911	9130	1.10	20240905	0.24	N	042520	500	67 억	141983	N	N	3	N	N
97	20240906	090425	57	100.00	KOSDAQ		제약	N	N	N	N	N	9440	-10	5	-0.11	4868240	519	0.98	9360	9440	9360	12280	6620	9450	9380.04	1.05	-227	10116	9782	9456	9122	8796	9620	8960	68	2830	500	6610	10	1	13526367	1277	-4.96	2.08	09	0.00	-1902.00	4536.00	23600	20230911	-60.00	9130	20240905	3.40	16600	-43.13	20240319	9130	3.40	20240905	23600	-60.00	20230911	9130	3.40	20240905	0.24	N	042520	500	67 억	141983	N	N	3	N	N
98	20240905	160418	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9450	-40	5	-0.42	492749670	52968	110.31	9490	9790	9130	12330	6650	9490	9302.78	1.11	-7661	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1278	-4.97	2.08	09	0.39	-1902.00	4536.00	23600	20230911	-59.96	9130	20240905	3.50	16600	-43.07	20240319	9130	3.50	20240905	23600	-59.96	20230911	9130	3.50	20240905	0.26	N	042520	500	67 억	149637	N	N	3	N	N
99	20240905	150424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9400	-90	5	-0.95	479575910	51572	107.40	9490	9790	9130	12330	6650	9490	9299.15	1.11	-7145	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1271	-4.94	2.07	09	0.38	-1902.00	4536.00	23600	20230911	-60.17	9130	20240905	2.96	16600	-43.37	20240319	9130	2.96	20240905	23600	-60.17	20230911	9130	2.96	20240905	0.26	N	042520	500	67 억	149637	N	N	4	N	N
100	20240905	140422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9180	-310	5	-3.27	358645610	38486	80.15	9490	9790	9130	12330	6650	9490	9318.86	1.11	-14881	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1242	-4.83	2.02	09	0.28	-1902.00	4536.00	23600	20230911	-61.10	9130	20240905	0.55	16600	-44.70	20240319	9130	0.55	20240905	23600	-61.10	20230911	9130	0.55	20240905	0.26	N	042520	500	67 억	149637	N	N	4	N	N
101	20240905	130424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9210	-280	5	-2.95	306888860	32857	68.43	9490	9790	9130	12330	6650	9490	9340.14	1.11	-13447	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1246	-4.84	2.03	09	0.24	-1902.00	4536.00	23600	20230911	-60.97	9130	20240905	0.88	16600	-44.52	20240319	9130	0.88	20240905	23600	-60.97	20230911	9130	0.88	20240905	0.26	N	042520	500	67 억	149637	N	N	4	N	N
102	20240905	120421	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	9240	-250	5	-2.63	243829530	25992	54.13	9490	9790	9180	12330	6650	9490	9380.95	1.11	-10280	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1250	-4.86	2.04	09	0.19	-1902.00	4536.00	23600	20230911	-60.85	9180	20240905	0.65	16600	-44.34	20240319	9180	0.65	20240905	23600	-60.85	20230911	9180	0.65	20240905	0.26	N	042520	500	67 억	149637	N	N	4	N	N
103	20240905	110420	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	-220	5	-2.32	185075160	19618	40.86	9490	9790	9270	12330	6650	9490	9433.95	1.11	-8868	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1254	-4.87	2.04	09	0.15	-1902.00	4536.00	23600	20230911	-60.72	9200	20240806	0.76	16600	-44.16	20240319	9200	0.76	20240806	23600	-60.72	20230911	9200	0.76	20240806	0.26	N	042520	500	67 억	149637	N	N	4	N	N
104	20240905	100420	57	100.00	KOSDAQ		제약	N	N	N	N	N	9440	-50	5	-0.53	87533440	9210	19.18	9490	9790	9420	12330	6650	9490	9504.17	1.11	1272	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1277	-4.96	2.08	09	0.07	-1902.00	4536.00	23600	20230911	-60.00	9200	20240806	2.61	16600	-43.13	20240319	9200	2.61	20240806	23600	-60.00	20230911	9200	2.61	20240806	0.26	N	042520	500	67 억	149637	N	N	4	N	N
105	20240905	090424	57	100.00	KOSDAQ		제약	N	N	N	N	N	9530	40	2	0.42	2288730	241	0.50	9490	9530	9490	12330	6650	9490	9496.80	1.11	-48	10030	9760	9550	9280	9070	9655	9175	68	2840	500	6640	10	1	13526367	1289	-5.01	2.10	09	0.00	-1902.00	4536.00	23600	20230911	-59.62	9200	20240806	3.59	16600	-42.59	20240319	9200	3.59	20240806	23600	-59.62	20230911	9200	3.59	20240806	0.26	N	042520	500	67 억	149637	N	N	4	N	N
106	20240904	160415	57	100.00	KOSDAQ		제약	N	N	N	N	N	9490	-530	5	-5.29	456776010	48013	380.78	9610	9820	9340	13020	7020	10020	9513.82	1.20	-13177	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1284	-4.99	2.09	09	0.35	-1902.00	4536.00	23600	20230911	-59.79	9200	20240806	3.15	16600	-42.83	20240319	9200	3.15	20240806	23600	-59.79	20230911	9200	3.15	20240806	0.26	N	042520	500	67 억	162724	N	N	4	N	N
107	20240904	150418	57	100.00	KOSDAQ		제약	N	N	N	N	N	9540	-480	5	-4.79	441086050	46355	367.63	9610	9820	9340	13020	7020	10020	9515.39	1.20	-12766	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1290	-5.02	2.10	09	0.34	-1902.00	4536.00	23600	20230911	-59.58	9200	20240806	3.70	16600	-42.53	20240319	9200	3.70	20240806	23600	-59.58	20230911	9200	3.70	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
108	20240904	140420	57	100.00	KOSDAQ		제약	N	N	N	N	N	9450	-570	5	-5.69	384501600	40379	320.24	9610	9820	9340	13020	7020	10020	9522.32	1.20	-10458	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1278	-4.97	2.08	09	0.30	-1902.00	4536.00	23600	20230911	-59.96	9200	20240806	2.72	16600	-43.07	20240319	9200	2.72	20240806	23600	-59.96	20230911	9200	2.72	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
109	20240904	130419	57	100.00	KOSDAQ		제약	N	N	N	N	N	9520	-500	5	-4.99	314752550	32983	261.58	9610	9820	9340	13020	7020	10020	9542.87	1.20	-9652	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1288	-5.01	2.10	09	0.24	-1902.00	4536.00	23600	20230911	-59.66	9200	20240806	3.48	16600	-42.65	20240319	9200	3.48	20240806	23600	-59.66	20230911	9200	3.48	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
110	20240904	120416	57	100.00	KOSDAQ		제약	N	N	N	N	N	9610	-410	5	-4.09	277056900	29035	230.27	9610	9820	9340	13020	7020	10020	9542.17	1.20	-7590	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1300	-5.05	2.12	09	0.21	-1902.00	4536.00	23600	20230911	-59.28	9200	20240806	4.46	16600	-42.11	20240319	9200	4.46	20240806	23600	-59.28	20230911	9200	4.46	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
111	20240904	110416	57	100.00	KOSDAQ		제약	N	N	N	N	N	9640	-380	5	-3.79	267608710	28051	222.47	9610	9820	9340	13020	7020	10020	9540.08	1.20	-6774	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1304	-5.07	2.13	09	0.21	-1902.00	4536.00	23600	20230911	-59.15	9200	20240806	4.78	16600	-41.93	20240319	9200	4.78	20240806	23600	-59.15	20230911	9200	4.78	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
112	20240904	100419	57	100.00	KOSDAQ		제약	N	N	N	N	N	9500	-520	5	-5.19	157038140	16393	130.01	9610	9820	9340	13020	7020	10020	9579.59	1.20	-5778	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1285	-4.99	2.09	09	0.12	-1902.00	4536.00	23600	20230911	-59.75	9200	20240806	3.26	16600	-42.77	20240319	9200	3.26	20240806	23600	-59.75	20230911	9200	3.26	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
113	20240904	090417	57	100.00	KOSDAQ		제약	N	N	N	N	N	9590	-430	5	-4.29	29066670	3059	24.26	9610	9610	9340	13020	7020	10020	9502.02	1.20	-59	10300	10160	10060	9920	9820	10110	9870	68	3000	500	7010	10	1	13526367	1297	-5.04	2.11	09	0.02	-1902.00	4536.00	23600	20230911	-59.36	9200	20240806	4.24	16600	-42.23	20240319	9200	4.24	20240806	23600	-59.36	20230911	9200	4.24	20240806	0.26	N	042520	500	67 억	162724	N	N	20	N	N
114	20240903	160412	57	100.00	KOSDAQ		제약	N	N	N	N	N	10020	-130	5	-1.28	125823490	12564	165.91	10200	10200	9960	13190	7110	10150	10014.60	1.21	-509	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1355	-5.27	2.21	09	0.09	-1902.00	4536.00	23600	20230911	-57.54	9200	20240806	8.91	16600	-39.64	20240319	9200	8.91	20240806	23600	-57.54	20230911	9200	8.91	20240806	0.27	N	042520	500	67 억	163218	N	N	20	N	N
115	20240903	150415	57	100.00	KOSDAQ		제약	N	N	N	N	N	9980	-170	5	-1.67	113359450	11314	149.40	10200	10200	9960	13190	7110	10150	10019.40	1.21	-842	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1350	-5.25	2.20	09	0.08	-1902.00	4536.00	23600	20230911	-57.71	9200	20240806	8.48	16600	-39.88	20240319	9200	8.48	20240806	23600	-57.71	20230911	9200	8.48	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
116	20240903	140414	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	-150	5	-1.48	106301120	10607	140.06	10200	10200	9960	13190	7110	10150	10021.79	1.21	-563	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1353	-5.26	2.20	09	0.08	-1902.00	4536.00	23600	20230911	-57.63	9200	20240806	8.70	16600	-39.76	20240319	9200	8.70	20240806	23600	-57.63	20230911	9200	8.70	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
117	20240903	130416	57	100.00	KOSDAQ		제약	N	N	N	N	N	10080	-70	5	-0.69	39346060	3905	51.56	10200	10200	10020	13190	7110	10150	10075.82	1.21	145	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1363	-5.30	2.22	09	0.03	-1902.00	4536.00	23600	20230911	-57.29	9200	20240806	9.57	16600	-39.28	20240319	9200	9.57	20240806	23600	-57.29	20230911	9200	9.57	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
118	20240903	120410	57	100.00	KOSDAQ		제약	N	N	N	N	N	10100	-50	5	-0.49	21025100	2080	27.47	10200	10200	10050	13190	7110	10150	10108.22	1.21	-14	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1366	-5.31	2.23	09	0.02	-1902.00	4536.00	23600	20230911	-57.20	9200	20240806	9.78	16600	-39.16	20240319	9200	9.78	20240806	23600	-57.20	20230911	9200	9.78	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
119	20240903	110409	57	100.00	KOSDAQ		제약	N	N	N	N	N	10050	-100	5	-0.99	18482450	1828	24.14	10200	10200	10050	13190	7110	10150	10110.75	1.21	21	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1359	-5.28	2.22	09	0.01	-1902.00	4536.00	23600	20230911	-57.42	9200	20240806	9.24	16600	-39.46	20240319	9200	9.24	20240806	23600	-57.42	20230911	9200	9.24	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
120	20240903	100410	57	100.00	KOSDAQ		제약	N	N	N	N	N	10160	10	2	0.10	10101090	997	13.17	10200	10200	10060	13190	7110	10150	10131.48	1.21	-143	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1374	-5.34	2.24	09	0.01	-1902.00	4536.00	23600	20230911	-56.95	9200	20240806	10.43	16600	-38.80	20240319	9200	10.43	20240806	23600	-56.95	20230911	9200	10.43	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
121	20240903	090410	57	100.00	KOSDAQ		제약	N	N	N	N	N	10200	50	2	0.49	621700	61	0.81	10200	10200	10150	13190	7110	10150	10191.80	1.21	-10	10463	10306	10113	9956	9763	10210	9860	68	3040	500	7100	10	1	13526367	1380	-5.36	2.25	09	0.00	-1902.00	4536.00	23600	20230911	-56.78	9200	20240806	10.87	16600	-38.55	20240319	9200	10.87	20240806	23600	-56.78	20230911	9200	10.87	20240806	0.27	N	042520	500	67 억	163218	N	N	8	N	N
122	20240902	160407	57	100.00	KOSDAQ		제약	N	N	N	N	N	10150	-30	5	-0.29	75917460	7563	87.86	10180	10270	9920	13230	7130	10180	10038.01	1.21	-575	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1373	-5.34	2.24	09	0.06	-1902.00	4536.00	23600	20230911	-56.99	9200	20240806	10.33	16600	-38.86	20240319	9200	10.33	20240806	23600	-56.99	20230911	9200	10.33	20240806	0.27	N	042520	500	67 억	163779	N	N	8	N	N
123	20240902	150413	57	100.00	KOSDAQ		제약	N	N	N	N	N	10150	-30	5	-0.29	72009510	7178	83.39	10180	10270	9920	13230	7130	10180	10031.97	1.21	-562	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1373	-5.34	2.24	09	0.05	-1902.00	4536.00	23600	20230911	-56.99	9200	20240806	10.33	16600	-38.86	20240319	9200	10.33	20240806	23600	-56.99	20230911	9200	10.33	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N
124	20240902	140414	57	100.00	KOSDAQ		제약	N	N	N	N	N	10090	-90	5	-0.88	66283120	6612	76.81	10180	10270	9920	13230	7130	10180	10024.67	1.21	-927	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1365	-5.30	2.22	09	0.05	-1902.00	4536.00	23600	20230911	-57.25	9200	20240806	9.67	16600	-39.22	20240319	9200	9.67	20240806	23600	-57.25	20230911	9200	9.67	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N
125	20240902	130410	57	100.00	KOSDAQ		제약	N	N	N	N	N	10040	-140	5	-1.38	62678280	6255	72.66	10180	10270	9920	13230	7130	10180	10020.51	1.21	-1093	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1358	-5.28	2.21	09	0.05	-1902.00	4536.00	23600	20230911	-57.46	9200	20240806	9.13	16600	-39.52	20240319	9200	9.13	20240806	23600	-57.46	20230911	9200	9.13	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N
126	20240902	120413	57	100.00	KOSDAQ		제약	N	N	N	N	N	10090	-90	5	-0.88	50676060	5065	58.84	10180	10270	9920	13230	7130	10180	10005.15	1.21	-1144	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1365	-5.30	2.22	09	0.04	-1902.00	4536.00	23600	20230911	-57.25	9200	20240806	9.67	16600	-39.22	20240319	9200	9.67	20240806	23600	-57.25	20230911	9200	9.67	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N
127	20240902	110409	57	100.00	KOSDAQ		제약	N	N	N	N	N	10100	-80	5	-0.79	50464010	5044	58.60	10180	10270	9920	13230	7130	10180	10004.76	1.21	-1137	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1366	-5.31	2.23	09	0.04	-1902.00	4536.00	23600	20230911	-57.20	9200	20240806	9.78	16600	-39.16	20240319	9200	9.78	20240806	23600	-57.20	20230911	9200	9.78	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N
128	20240902	100408	57	100.00	KOSDAQ		제약	N	N	N	N	N	10000	-180	5	-1.77	37567920	3760	43.68	10180	10270	9920	13230	7130	10180	9991.47	1.21	-753	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1353	-5.26	2.20	09	0.03	-1902.00	4536.00	23600	20230911	-57.63	9200	20240806	8.70	16600	-39.76	20240319	9200	8.70	20240806	23600	-57.63	20230911	9200	8.70	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N
129	20240902	090405	57	100.00	KOSDAQ		제약	N	N	N	N	N	10270	90	2	0.88	2795680	274	3.18	10180	10270	10180	13230	7130	10180	10203.21	1.21	-90	10433	10306	10103	9976	9773	10205	9875	68	3050	500	7120	10	1	13526367	1389	-5.40	2.26	09	0.00	-1902.00	4536.00	23600	20230911	-56.48	9200	20240806	11.63	16600	-38.13	20240319	9200	11.63	20240806	23600	-56.48	20230911	9200	11.63	20240806	0.27	N	042520	500	67 억	163779	N	N	4	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History