KissMeData/191420/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-420	5	-2.67	70019730	4509	74.30	15890	16000	15330	20450	11030	15750	15561.54	0.77	-986	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1243	-53.60	2.57	12	0.06	-286.00	5976.00	26100	20240522	-41.26	7430	20231023	106.33	26100	-41.26	20240522	10710	43.14	20240215	26100	-41.26	20240522	7430	106.33	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
3	20240930	150945	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-410	5	-2.60	41601600	2672	44.03	15890	16000	15330	20450	11030	15750	15569.46	0.77	-976	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1244	-53.64	2.57	12	0.03	-286.00	5976.00	26100	20240522	-41.23	7430	20231023	106.46	26100	-41.23	20240522	10710	43.23	20240215	26100	-41.23	20240522	7430	106.46	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
4	20240930	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-200	5	-1.27	32912070	2109	34.75	15890	16000	15330	20450	11030	15750	15605.53	0.77	-892	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1261	-54.37	2.60	12	0.03	-286.00	5976.00	26100	20240522	-40.42	7430	20231023	109.29	26100	-40.42	20240522	10710	45.19	20240215	26100	-40.42	20240522	7430	109.29	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
5	20240930	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-210	5	-1.33	32880930	2107	34.72	15890	16000	15330	20450	11030	15750	15605.57	0.77	-890	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1260	-54.34	2.60	12	0.03	-286.00	5976.00	26100	20240522	-40.46	7430	20231023	109.15	26100	-40.46	20240522	10710	45.10	20240215	26100	-40.46	20240522	7430	109.15	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
6	20240930	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-210	5	-1.33	32072850	2055	33.86	15890	16000	15330	20450	11030	15750	15607.23	0.77	-939	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1260	-54.34	2.60	12	0.03	-286.00	5976.00	26100	20240522	-40.46	7430	20231023	109.15	26100	-40.46	20240522	10710	45.10	20240215	26100	-40.46	20240522	7430	109.15	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
7	20240930	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-210	5	-1.33	28622970	1833	30.20	15890	16000	15330	20450	11030	15750	15615.37	0.77	-728	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1260	-54.34	2.60	12	0.02	-286.00	5976.00	26100	20240522	-40.46	7430	20231023	109.15	26100	-40.46	20240522	10710	45.10	20240215	26100	-40.46	20240522	7430	109.15	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
8	20240930	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	60	2	0.38	6960240	440	7.25	15890	16000	15640	20450	11030	15750	15818.73	0.77	-165	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1282	-55.28	2.65	12	0.01	-286.00	5976.00	26100	20240522	-39.43	7430	20231023	112.79	26100	-39.43	20240522	10710	47.62	20240215	26100	-39.43	20240522	7430	112.79	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
9	20240930	090855	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	250	2	1.59	3358790	211	3.48	15890	16000	15890	20450	11030	15750	15918.44	0.77	0	16323	16036	15893	15606	15463	15965	15535	41	4700	500	9760	10	1	8108834	1297	-55.94	2.68	12	0.00	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.21	N	191420	500	40 억	62497	N	N	N	N
10	20240927	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-220	5	-1.38	94240570	5938	41.07	15970	16180	15750	20750	11180	15970	15870.76	0.81	-2905	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1277	-55.07	2.64	12	0.07	-286.00	5976.00	26100	20240522	-39.66	7430	20231023	111.98	26100	-39.66	20240522	10710	47.06	20240215	26100	-39.66	20240522	7430	111.98	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
11	20240927	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-180	5	-1.13	85377410	5376	37.18	15970	16180	15760	20750	11180	15970	15881.21	0.81	-2845	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1280	-55.21	2.64	12	0.07	-286.00	5976.00	26100	20240522	-39.50	7430	20231023	112.52	26100	-39.50	20240522	10710	47.43	20240215	26100	-39.50	20240522	7430	112.52	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
12	20240927	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-70	5	-0.44	81253600	5116	35.38	15970	16180	15760	20750	11180	15970	15882.25	0.81	-2755	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1289	-55.59	2.66	12	0.06	-286.00	5976.00	26100	20240522	-39.08	7430	20231023	114.00	26100	-39.08	20240522	10710	48.46	20240215	26100	-39.08	20240522	7430	114.00	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
13	20240927	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	15760	-210	5	-1.31	50337880	3168	21.91	15970	16180	15760	20750	11180	15970	15889.48	0.81	-2219	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1278	-55.10	2.64	12	0.04	-286.00	5976.00	26100	20240522	-39.62	7430	20231023	112.11	26100	-39.62	20240522	10710	47.15	20240215	26100	-39.62	20240522	7430	112.11	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
14	20240927	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-70	5	-0.44	36091400	2266	15.67	15970	16180	15800	20750	11180	15970	15927.36	0.81	-1541	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1289	-55.59	2.66	12	0.03	-286.00	5976.00	26100	20240522	-39.08	7430	20231023	114.00	26100	-39.08	20240522	10710	48.46	20240215	26100	-39.08	20240522	7430	114.00	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
15	20240927	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-170	5	-1.06	31596040	1983	13.71	15970	16180	15800	20750	11180	15970	15933.45	0.81	-1519	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1281	-55.24	2.64	12	0.02	-286.00	5976.00	26100	20240522	-39.46	7430	20231023	112.65	26100	-39.46	20240522	10710	47.53	20240215	26100	-39.46	20240522	7430	112.65	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
16	20240927	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	10	2	0.06	27766710	1741	12.04	15970	16180	15800	20750	11180	15970	15948.71	0.81	-1372	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1296	-55.87	2.67	12	0.02	-286.00	5976.00	26100	20240522	-38.77	7430	20231023	115.07	26100	-38.77	20240522	10710	49.21	20240215	26100	-38.77	20240522	7430	115.07	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
17	20240927	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	-70	5	-0.44	8454970	528	3.65	15970	16180	15870	20750	11180	15970	16013.20	0.81	-520	16370	16170	15900	15700	15430	16270	15800	41	4780	500	9900	10	1	8108834	1289	-55.59	2.66	12	0.01	-286.00	5976.00	26100	20240522	-39.08	7430	20231023	114.00	26100	-39.08	20240522	10710	48.46	20240215	26100	-39.08	20240522	7430	114.00	20231023	1.27	N	191420	500	40 억	65438	N	N	N	N
18	20240926	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15970	140	2	0.88	224458500	14158	101.67	15830	16100	15630	20550	11090	15830	15853.71	0.78	2189	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1295	-55.84	2.67	12	0.17	-286.00	5976.00	26100	20240522	-38.81	7430	20231023	114.94	26100	-38.81	20240522	10710	49.11	20240215	26100	-38.81	20240522	7430	114.94	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
19	20240926	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	20	2	0.13	175602430	11084	79.60	15830	16100	15630	20550	11090	15830	15842.88	0.78	3717	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1285	-55.42	2.65	12	0.14	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
20	20240926	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	50	2	0.32	167764050	10588	76.04	15830	16100	15630	20550	11090	15830	15844.73	0.78	4093	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1288	-55.52	2.66	12	0.13	-286.00	5976.00	26100	20240522	-39.16	7430	20231023	113.73	26100	-39.16	20240522	10710	48.27	20240215	26100	-39.16	20240522	7430	113.73	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
21	20240926	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	15910	80	2	0.51	161192790	10173	73.06	15830	16100	15630	20550	11090	15830	15845.16	0.78	4418	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1290	-55.63	2.66	12	0.13	-286.00	5976.00	26100	20240522	-39.04	7430	20231023	114.13	26100	-39.04	20240522	10710	48.55	20240215	26100	-39.04	20240522	7430	114.13	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
22	20240926	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-30	5	-0.19	153074570	9661	69.38	15830	16100	15630	20550	11090	15830	15844.59	0.78	4852	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1281	-55.24	2.64	12	0.12	-286.00	5976.00	26100	20240522	-39.46	7430	20231023	112.65	26100	-39.46	20240522	10710	47.53	20240215	26100	-39.46	20240522	7430	112.65	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
23	20240926	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	20	2	0.13	150420120	9493	68.17	15830	16100	15630	20550	11090	15830	15845.37	0.78	4851	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1285	-55.42	2.65	12	0.12	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
24	20240926	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	20	2	0.13	141116500	8906	63.96	15830	16100	15630	20550	11090	15830	15845.10	0.78	4766	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1285	-55.42	2.65	12	0.11	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
25	20240926	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-80	5	-0.51	2888100	184	1.32	15830	15830	15630	20550	11090	15830	15696.20	0.78	64	16516	16172	15756	15412	14996	16345	15585	41	4720	500	9810	10	1	8108834	1277	-55.07	2.64	12	0.00	-286.00	5976.00	26100	20240522	-39.66	7430	20231023	111.98	26100	-39.66	20240522	10710	47.06	20240215	26100	-39.66	20240522	7430	111.98	20231023	1.30	N	191420	500	40 억	63308	N	N	N	N
26	20240925	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	310	2	2.00	215086870	13884	111.11	15510	16100	15340	20150	10870	15520	15491.71	0.74	3173	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1284	-55.35	2.65	12	0.17	-286.00	5976.00	26100	20240522	-39.35	7430	20231023	113.06	26100	-39.35	20240522	10710	47.81	20240215	26100	-39.35	20240522	7430	113.06	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
27	20240925	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-20	5	-0.13	187908460	12158	97.30	15510	16100	15340	20150	10870	15520	15455.54	0.74	3022	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1257	-54.20	2.59	12	0.15	-286.00	5976.00	26100	20240522	-40.61	7430	20231023	108.61	26100	-40.61	20240522	10710	44.72	20240215	26100	-40.61	20240522	7430	108.61	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
28	20240925	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	130	2	0.84	177248130	11472	91.81	15510	16100	15340	20150	10870	15520	15450.50	0.74	2888	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1269	-54.72	2.62	12	0.14	-286.00	5976.00	26100	20240522	-40.04	7430	20231023	110.63	26100	-40.04	20240522	10710	46.13	20240215	26100	-40.04	20240522	7430	110.63	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
29	20240925	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	170	2	1.10	172828670	11189	89.54	15510	16100	15340	20150	10870	15520	15446.30	0.74	2853	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1272	-54.86	2.63	12	0.14	-286.00	5976.00	26100	20240522	-39.89	7430	20231023	111.17	26100	-39.89	20240522	10710	46.50	20240215	26100	-39.89	20240522	7430	111.17	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
30	20240925	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	10	2	0.06	143282860	9285	74.30	15510	16100	15340	20150	10870	15520	15431.65	0.74	1745	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1259	-54.30	2.60	12	0.11	-286.00	5976.00	26100	20240522	-40.50	7430	20231023	109.02	26100	-40.50	20240522	10710	45.00	20240215	26100	-40.50	20240522	7430	109.02	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
31	20240925	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	15490	-30	5	-0.19	83642560	5420	43.37	15510	16100	15340	20150	10870	15520	15432.21	0.74	1843	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1256	-54.16	2.59	12	0.07	-286.00	5976.00	26100	20240522	-40.65	7430	20231023	108.48	26100	-40.65	20240522	10710	44.63	20240215	26100	-40.65	20240522	7430	108.48	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
32	20240925	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	10	2	0.06	59009980	3825	30.61	15510	16100	15340	20150	10870	15520	15427.45	0.74	1981	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1259	-54.30	2.60	12	0.05	-286.00	5976.00	26100	20240522	-40.50	7430	20231023	109.02	26100	-40.50	20240522	10710	45.00	20240215	26100	-40.50	20240522	7430	109.02	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
33	20240925	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	280	2	1.80	4182830	265	2.12	15510	16100	15510	20150	10870	15520	15784.26	0.74	-24	16106	15812	15456	15162	14806	15635	14985	41	4630	500	9620	10	1	8108834	1281	-55.24	2.64	12	0.00	-286.00	5976.00	26100	20240522	-39.46	7430	20231023	112.65	26100	-39.46	20240522	10710	47.53	20240215	26100	-39.46	20240522	7430	112.65	20231023	1.31	N	191420	500	40 억	60147	N	N	N	N
34	20240924	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	20	2	0.13	191901380	12490	223.35	15750	15750	15100	20150	10850	15500	15364.40	0.72	1949	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1258	-54.27	2.60	12	0.15	-286.00	5976.00	26100	20240522	-40.54	7430	20231023	108.88	26100	-40.54	20240522	10710	44.91	20240215	26100	-40.54	20240522	7430	108.88	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
35	20240924	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-170	5	-1.10	137620440	8989	160.75	15750	15750	15100	20150	10850	15500	15309.87	0.72	-161	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1243	-53.60	2.57	12	0.11	-286.00	5976.00	26100	20240522	-41.26	7430	20231023	106.33	26100	-41.26	20240522	10710	43.14	20240215	26100	-41.26	20240522	7430	106.33	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
36	20240924	140913	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	-200	5	-1.29	126674230	8275	147.98	15750	15750	15100	20150	10850	15500	15308.06	0.72	-267	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1241	-53.50	2.56	12	0.10	-286.00	5976.00	26100	20240522	-41.38	7430	20231023	105.92	26100	-41.38	20240522	10710	42.86	20240215	26100	-41.38	20240522	7430	105.92	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
37	20240924	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	-260	5	-1.68	111225180	7262	129.86	15750	15750	15100	20150	10850	15500	15316.05	0.72	320	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1236	-53.29	2.55	12	0.09	-286.00	5976.00	26100	20240522	-41.61	7430	20231023	105.11	26100	-41.61	20240522	10710	42.30	20240215	26100	-41.61	20240522	7430	105.11	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
38	20240924	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-280	5	-1.81	104840800	6843	122.37	15750	15750	15100	20150	10850	15500	15320.88	0.72	573	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1234	-53.22	2.55	12	0.08	-286.00	5976.00	26100	20240522	-41.69	7430	20231023	104.85	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	7430	104.85	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
39	20240924	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	15220	-280	5	-1.81	103411420	6749	120.69	15750	15750	15100	20150	10850	15500	15322.48	0.72	578	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1234	-53.22	2.55	12	0.08	-286.00	5976.00	26100	20240522	-41.69	7430	20231023	104.85	26100	-41.69	20240522	10710	42.11	20240215	26100	-41.69	20240522	7430	104.85	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
40	20240924	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	-150	5	-0.97	55155710	3576	63.95	15750	15750	15240	20150	10850	15500	15423.86	0.72	-234	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1245	-53.67	2.57	12	0.04	-286.00	5976.00	26100	20240522	-41.19	7430	20231023	106.59	26100	-41.19	20240522	10710	43.32	20240215	26100	-41.19	20240522	7430	106.59	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
41	20240924	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	250	2	1.61	344520	22	0.39	15750	15750	15590	20150	10850	15500	15660.00	0.72	-20	16206	15852	15586	15232	14966	15720	15100	41	4650	500	9610	10	1	8108834	1277	-55.07	2.64	12	0.00	-286.00	5976.00	26100	20240522	-39.66	7430	20231023	111.98	26100	-39.66	20240522	10710	47.06	20240215	26100	-39.66	20240522	7430	111.98	20231023	1.30	N	191420	500	40 억	58198	N	N	N	N
42	20240923	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-120	5	-0.77	86619600	5592	111.04	15940	15940	15320	20300	10940	15620	15489.90	0.73	-909	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1257	-54.20	2.59	12	0.07	-286.00	5976.00	26100	20240522	-40.61	7430	20231023	108.61	26100	-40.61	20240522	10710	44.72	20240215	26100	-40.61	20240522	7430	108.61	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
43	20240923	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15340	-280	5	-1.79	57810110	3736	74.19	15940	15940	15320	20300	10940	15620	15473.80	0.73	-614	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1244	-53.64	2.57	12	0.05	-286.00	5976.00	26100	20240522	-41.23	7430	20231023	106.46	26100	-41.23	20240522	10710	43.23	20240215	26100	-41.23	20240522	7430	106.46	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
44	20240923	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	-180	5	-1.15	43456810	2803	55.66	15940	15940	15440	20300	10940	15620	15503.68	0.73	-521	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1252	-53.99	2.58	12	0.03	-286.00	5976.00	26100	20240522	-40.84	7430	20231023	107.81	26100	-40.84	20240522	10710	44.16	20240215	26100	-40.84	20240522	7430	107.81	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
45	20240923	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-140	5	-0.90	31478950	2029	40.29	15940	15940	15440	20300	10940	15620	15514.51	0.73	-491	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1255	-54.13	2.59	12	0.03	-286.00	5976.00	26100	20240522	-40.69	7430	20231023	108.34	26100	-40.69	20240522	10710	44.54	20240215	26100	-40.69	20240522	7430	108.34	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
46	20240923	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-140	5	-0.90	29236490	1884	37.41	15940	15940	15440	20300	10940	15620	15518.31	0.73	-408	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1255	-54.13	2.59	12	0.02	-286.00	5976.00	26100	20240522	-40.69	7430	20231023	108.34	26100	-40.69	20240522	10710	44.54	20240215	26100	-40.69	20240522	7430	108.34	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
47	20240923	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	-170	5	-1.09	28245870	1820	36.14	15940	15940	15440	20300	10940	15620	15519.71	0.73	-399	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1253	-54.02	2.59	12	0.02	-286.00	5976.00	26100	20240522	-40.80	7430	20231023	107.94	26100	-40.80	20240522	10710	44.26	20240215	26100	-40.80	20240522	7430	107.94	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
48	20240923	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	70	2	0.45	12539390	807	16.02	15940	15940	15440	20300	10940	15620	15538.28	0.73	-138	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1272	-54.86	2.63	12	0.01	-286.00	5976.00	26100	20240522	-39.89	7430	20231023	111.17	26100	-39.89	20240522	10710	46.50	20240215	26100	-39.89	20240522	7430	111.17	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
49	20240923	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-20	5	-0.13	2796780	179	3.55	15940	15940	15600	20300	10940	15620	15624.47	0.73	-49	16153	15886	15693	15426	15233	15790	15330	41	4680	500	9680	10	1	8108834	1265	-54.55	2.61	12	0.00	-286.00	5976.00	26100	20240522	-40.23	7430	20231023	109.96	26100	-40.23	20240522	10710	45.66	20240215	26100	-40.23	20240522	7430	109.96	20231023	1.30	N	191420	500	40 억	59107	N	N	N	N
50	20240913	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	-400	5	-2.50	199947180	12839	129.04	16000	16090	15430	20800	11200	16000	15568.07	0.81	-4301	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1265	-54.55	2.61	12	0.16	-286.00	5976.00	26100	20240522	-40.23	7430	20231023	109.96	26100	-40.23	20240522	10710	45.66	20240215	26100	-40.23	20240522	7430	109.96	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
51	20240913	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-450	5	-2.81	132213830	8500	85.43	16000	16090	15430	20800	11200	16000	15554.57	0.81	-3803	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1261	-54.37	2.60	12	0.10	-286.00	5976.00	26100	20240522	-40.42	7430	20231023	109.29	26100	-40.42	20240522	10710	45.19	20240215	26100	-40.42	20240522	7430	109.29	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
52	20240913	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-520	5	-3.25	115185170	7405	74.42	16000	16090	15430	20800	11200	16000	15555.05	0.81	-3847	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1255	-54.13	2.59	12	0.09	-286.00	5976.00	26100	20240522	-40.69	7430	20231023	108.34	26100	-40.69	20240522	10710	44.54	20240215	26100	-40.69	20240522	7430	108.34	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
53	20240913	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-520	5	-3.25	93689590	6013	60.43	16000	16090	15430	20800	11200	16000	15581.17	0.81	-3821	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1255	-54.13	2.59	12	0.07	-286.00	5976.00	26100	20240522	-40.69	7430	20231023	108.34	26100	-40.69	20240522	10710	44.54	20240215	26100	-40.69	20240522	7430	108.34	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
54	20240913	120841	57	100.00	KOSDAQ	제약	N	N	N	N	N	15540	-460	5	-2.88	78203570	5015	50.40	16000	16090	15430	20800	11200	16000	15593.93	0.81	-2962	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1260	-54.34	2.60	12	0.06	-286.00	5976.00	26100	20240522	-40.46	7430	20231023	109.15	26100	-40.46	20240522	10710	45.10	20240215	26100	-40.46	20240522	7430	109.15	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
55	20240913	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-480	5	-3.00	76480190	4904	49.29	16000	16090	15430	20800	11200	16000	15595.47	0.81	-2934	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1258	-54.27	2.60	12	0.06	-286.00	5976.00	26100	20240522	-40.54	7430	20231023	108.88	26100	-40.54	20240522	10710	44.91	20240215	26100	-40.54	20240522	7430	108.88	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
56	20240913	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	-470	5	-2.94	63752240	4082	41.03	16000	16090	15430	20800	11200	16000	15617.89	0.81	-2205	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1259	-54.30	2.60	12	0.05	-286.00	5976.00	26100	20240522	-40.50	7430	20231023	109.02	26100	-40.50	20240522	10710	45.00	20240215	26100	-40.50	20240522	7430	109.02	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
57	20240913	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-200	5	-1.25	3382780	213	2.14	16000	16090	15800	20800	11200	16000	15881.60	0.81	-191	17000	16500	16000	15500	15000	16750	15750	41	4800	500	9920	10	1	8108834	1281	-55.24	2.64	12	0.00	-286.00	5976.00	26100	20240522	-39.46	7430	20231023	112.65	26100	-39.46	20240522	10710	47.53	20240215	26100	-39.46	20240522	7430	112.65	20231023	1.28	N	191420	500	40 억	65304	N	N	N	N
58	20240912	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	500	2	3.23	158530330	9950	34.23	15510	16500	15500	20150	10850	15500	15931.32	0.77	2674	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1297	-55.94	2.68	12	0.12	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
59	20240912	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	350	2	2.26	149208260	9367	32.22	15510	16500	15500	20150	10850	15500	15929.14	0.77	2721	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1285	-55.42	2.65	12	0.12	-286.00	5976.00	26100	20240522	-39.27	7430	20231023	113.32	26100	-39.27	20240522	10710	47.99	20240215	26100	-39.27	20240522	7430	113.32	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
60	20240912	140844	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	380	2	2.45	143403820	9003	30.97	15510	16500	15500	20150	10850	15500	15928.45	0.77	2739	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1288	-55.52	2.66	12	0.11	-286.00	5976.00	26100	20240522	-39.16	7430	20231023	113.73	26100	-39.16	20240522	10710	48.27	20240215	26100	-39.16	20240522	7430	113.73	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
61	20240912	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	560	2	3.61	135902380	8532	29.35	15510	16500	15500	20150	10850	15500	15928.55	0.77	2658	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1302	-56.15	2.69	12	0.11	-286.00	5976.00	26100	20240522	-38.47	7430	20231023	116.15	26100	-38.47	20240522	10710	49.95	20240215	26100	-38.47	20240522	7430	116.15	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
62	20240912	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	15900	400	2	2.58	123737890	7771	26.73	15510	16500	15500	20150	10850	15500	15923.03	0.77	2039	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1289	-55.59	2.66	12	0.10	-286.00	5976.00	26100	20240522	-39.08	7430	20231023	114.00	26100	-39.08	20240522	10710	48.46	20240215	26100	-39.08	20240522	7430	114.00	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
63	20240912	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	15930	430	2	2.77	112233810	7051	24.26	15510	16500	15500	20150	10850	15500	15917.43	0.77	1693	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1292	-55.70	2.67	12	0.09	-286.00	5976.00	26100	20240522	-38.97	7430	20231023	114.40	26100	-38.97	20240522	10710	48.74	20240215	26100	-38.97	20240522	7430	114.40	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
64	20240912	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	380	2	2.45	88392940	5559	19.12	15510	16500	15500	20150	10850	15500	15900.87	0.77	1189	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1288	-55.52	2.66	12	0.07	-286.00	5976.00	26100	20240522	-39.16	7430	20231023	113.73	26100	-39.16	20240522	10710	48.27	20240215	26100	-39.16	20240522	7430	113.73	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
65	20240912	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	100	2	0.65	3740300	240	0.83	15510	15610	15500	20150	10850	15500	15584.58	0.77	-140	16153	15826	15543	15216	14933	15685	15075	41	4650	500	9610	10	1	8108834	1265	-54.55	2.61	12	0.00	-286.00	5976.00	26100	20240522	-40.23	7430	20231023	109.96	26100	-40.23	20240522	10710	45.66	20240215	26100	-40.23	20240522	7430	109.96	20231023	1.33	N	191420	500	40 억	62632	N	N	N	N
66	20240911	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-190	5	-1.21	447996540	29059	209.33	15690	15870	15260	20350	10990	15690	15416.36	0.66	9383	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1257	-54.20	2.59	12	0.36	-286.00	5976.00	26100	20240522	-40.61	7430	20231023	108.61	26100	-40.61	20240522	10710	44.72	20240215	26100	-40.61	20240522	7430	108.61	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
67	20240911	150826	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	-340	5	-2.17	422567460	27415	197.49	15690	15870	15260	20350	10990	15690	15413.28	0.66	9917	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1245	-53.67	2.57	12	0.34	-286.00	5976.00	26100	20240522	-41.19	7430	20231023	106.59	26100	-41.19	20240522	10710	43.32	20240215	26100	-41.19	20240522	7430	106.59	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
68	20240911	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	15520	-170	5	-1.08	314012270	20349	146.59	15690	15870	15370	20350	10990	15690	15430.76	0.66	12668	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1258	-54.27	2.60	12	0.25	-286.00	5976.00	26100	20240522	-40.54	7430	20231023	108.88	26100	-40.54	20240522	10710	44.91	20240215	26100	-40.54	20240522	7430	108.88	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
69	20240911	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	-60	5	-0.38	310359120	20114	144.89	15690	15870	15370	20350	10990	15690	15429.42	0.66	12842	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1267	-54.65	2.62	12	0.25	-286.00	5976.00	26100	20240522	-40.11	7430	20231023	110.36	26100	-40.11	20240522	10710	45.94	20240215	26100	-40.11	20240522	7430	110.36	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
70	20240911	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-110	5	-0.70	307479190	19929	143.56	15690	15870	15370	20350	10990	15690	15428.14	0.66	12838	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1263	-54.48	2.61	12	0.25	-286.00	5976.00	26100	20240522	-40.31	7430	20231023	109.69	26100	-40.31	20240522	10710	45.47	20240215	26100	-40.31	20240522	7430	109.69	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
71	20240911	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-140	5	-0.89	305327850	19791	142.57	15690	15870	15370	20350	10990	15690	15427.01	0.66	12858	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1261	-54.37	2.60	12	0.24	-286.00	5976.00	26100	20240522	-40.42	7430	20231023	109.29	26100	-40.42	20240522	10710	45.19	20240215	26100	-40.42	20240522	7430	109.29	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
72	20240911	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	-220	5	-1.40	288687780	18711	134.79	15690	15870	15380	20350	10990	15690	15428.14	0.66	12727	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1254	-54.09	2.59	12	0.23	-286.00	5976.00	26100	20240522	-40.73	7430	20231023	108.21	26100	-40.73	20240522	10710	44.44	20240215	26100	-40.73	20240522	7430	108.21	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
73	20240911	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	15870	180	2	1.15	1839630	117	0.84	15690	15870	15690	20350	10990	15690	15744.17	0.66	11	16983	16336	15863	15216	14743	16100	14980	41	4660	500	9720	10	1	8108834	1287	-55.49	2.66	12	0.00	-286.00	5976.00	26100	20240522	-39.20	7430	20231023	113.59	26100	-39.20	20240522	10710	48.18	20240215	26100	-39.20	20240522	7430	113.59	20231023	1.33	N	191420	500	40 억	53270	N	N	N	N
74	20240910	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15690	-330	5	-2.06	217614420	13831	43.01	16480	16510	15390	20800	11220	16020	15733.82	0.67	-1257	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1272	-54.86	2.63	12	0.17	-286.00	5976.00	26100	20240522	-39.89	7430	20231023	111.17	26100	-39.89	20240522	10710	46.50	20240215	26100	-39.89	20240522	7430	111.17	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
75	20240910	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-520	5	-3.25	153242740	9689	30.13	16480	16510	15460	20800	11220	16020	15816.16	0.67	-1431	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1257	-54.20	2.59	12	0.12	-286.00	5976.00	26100	20240522	-40.61	7430	20231023	108.61	26100	-40.61	20240522	10710	44.72	20240215	26100	-40.61	20240522	7430	108.61	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
76	20240910	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	15730	-290	5	-1.81	132298250	8342	25.94	16480	16510	15580	20800	11220	16020	15859.30	0.67	-1245	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1276	-55.00	2.63	12	0.10	-286.00	5976.00	26100	20240522	-39.73	7430	20231023	111.71	26100	-39.73	20240522	10710	46.87	20240215	26100	-39.73	20240522	7430	111.71	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
77	20240910	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	15710	-310	5	-1.94	115209550	7250	22.55	16480	16510	15700	20800	11220	16020	15890.97	0.67	-1029	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1274	-54.93	2.63	12	0.09	-286.00	5976.00	26100	20240522	-39.81	7430	20231023	111.44	26100	-39.81	20240522	10710	46.69	20240215	26100	-39.81	20240522	7430	111.44	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
78	20240910	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	50	2	0.31	42979970	2681	8.34	16480	16510	15870	20800	11220	16020	16031.32	0.67	-462	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1303	-56.19	2.69	12	0.03	-286.00	5976.00	26100	20240522	-38.43	7430	20231023	116.29	26100	-38.43	20240522	10710	50.05	20240215	26100	-38.43	20240522	7430	116.29	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
79	20240910	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-20	5	-0.12	41397860	2582	8.03	16480	16510	15870	20800	11220	16020	16033.25	0.67	-420	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1297	-55.94	2.68	12	0.03	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
80	20240910	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	100	2	0.62	28316960	1761	5.48	16480	16510	15870	20800	11220	16020	16080.05	0.67	-293	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1307	-56.36	2.70	12	0.02	-286.00	5976.00	26100	20240522	-38.24	7430	20231023	116.96	26100	-38.24	20240522	10710	50.51	20240215	26100	-38.24	20240522	7430	116.96	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
81	20240910	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	240	2	1.50	5945330	361	1.12	16480	16510	16110	20800	11220	16020	16469.06	0.67	-54	20406	18212	16806	14612	13206	19310	15710	41	4780	500	9930	10	1	8108834	1318	-56.85	2.72	12	0.00	-286.00	5976.00	26100	20240522	-37.70	7430	20231023	118.84	26100	-37.70	20240522	10710	51.82	20240215	26100	-37.70	20240522	7430	118.84	20231023	1.35	N	191420	500	40 억	54551	N	N	N	N
82	20240909	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	440	2	2.82	518601020	31750	187.04	15500	19000	15400	20250	10910	15580	16334.88	0.68	-2007	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1299	-56.01	2.68	12	0.39	-286.00	5976.00	26100	20240522	-38.62	7430	20231023	115.61	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7430	115.61	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
83	20240909	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	70	2	0.45	464101170	28317	166.82	15500	19000	15400	20250	10910	15580	16389.49	0.68	-2176	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1269	-54.72	2.62	12	0.35	-286.00	5976.00	26100	20240522	-40.04	7430	20231023	110.63	26100	-40.04	20240522	10710	46.13	20240215	26100	-40.04	20240522	7430	110.63	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
84	20240909	140815	57	100.00	KOSDAQ	제약	N	N	N	N	N	15680	100	2	0.64	452302210	27561	162.36	15500	19000	15400	20250	10910	15580	16410.95	0.68	-2124	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1271	-54.83	2.62	12	0.34	-286.00	5976.00	26100	20240522	-39.92	7430	20231023	111.04	26100	-39.92	20240522	10710	46.41	20240215	26100	-39.92	20240522	7430	111.04	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
85	20240909	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	370	2	2.37	424972860	25820	152.11	15500	19000	15400	20250	10910	15580	16459.06	0.68	-2485	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1293	-55.77	2.67	12	0.32	-286.00	5976.00	26100	20240522	-38.89	7430	20231023	114.67	26100	-38.89	20240522	10710	48.93	20240215	26100	-38.89	20240522	7430	114.67	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
86	20240909	120807	57	100.00	KOSDAQ	제약	N	N	N	N	N	15600	20	2	0.13	367649280	22210	130.84	15500	19000	15400	20250	10910	15580	16553.32	0.68	-2833	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1265	-54.55	2.61	12	0.27	-286.00	5976.00	26100	20240522	-40.23	7430	20231023	109.96	26100	-40.23	20240522	10710	45.66	20240215	26100	-40.23	20240522	7430	109.96	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
87	20240909	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15570	-10	5	-0.06	363612760	21951	129.31	15500	19000	15400	20250	10910	15580	16564.75	0.68	-2851	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1263	-54.44	2.61	12	0.27	-286.00	5976.00	26100	20240522	-40.34	7430	20231023	109.56	26100	-40.34	20240522	10710	45.38	20240215	26100	-40.34	20240522	7430	109.56	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
88	20240909	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	15550	-30	5	-0.19	344745260	20734	122.14	15500	19000	15400	20250	10910	15580	16627.05	0.68	-2547	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1261	-54.37	2.60	12	0.26	-286.00	5976.00	26100	20240522	-40.42	7430	20231023	109.29	26100	-40.42	20240522	10710	45.19	20240215	26100	-40.42	20240522	7430	109.29	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
89	20240909	090806	57	100.00	KOSDAQ	제약	N	N	N	N	N	17570	1990	2	12.77	135538840	7700	45.36	15500	19000	15500	20250	10910	15580	17602.45	0.68	73	16926	16252	15816	15142	14706	16035	14925	41	4670	500	9650	10	1	8108834	1425	-61.43	2.94	12	0.09	-286.00	5976.00	26100	20240522	-32.68	7430	20231023	136.47	26100	-32.68	20240522	10710	64.05	20240215	26100	-32.68	20240522	7430	136.47	20231023	1.35	N	191420	500	40 억	55511	N	N	N	N
90	20240906	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-440	5	-2.75	261849000	16865	327.03	15950	16490	15380	20800	11220	16020	15525.95	0.72	-3138	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1263	-54.48	2.61	12	0.21	-286.00	5976.00	26100	20240522	-40.31	7430	20231023	109.69	26100	-40.31	20240522	10710	45.47	20240215	26100	-40.31	20240522	7430	109.69	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
91	20240906	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	15590	-430	5	-2.68	220382410	14197	275.30	15950	16490	15380	20800	11220	16020	15523.17	0.72	-2874	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1264	-54.51	2.61	12	0.18	-286.00	5976.00	26100	20240522	-40.27	7430	20231023	109.83	26100	-40.27	20240522	10710	45.56	20240215	26100	-40.27	20240522	7430	109.83	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
92	20240906	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	15510	-510	5	-3.18	173469300	11168	216.56	15950	16490	15380	20800	11220	16020	15532.71	0.72	-2646	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1258	-54.23	2.60	12	0.14	-286.00	5976.00	26100	20240522	-40.57	7430	20231023	108.75	26100	-40.57	20240522	10710	44.82	20240215	26100	-40.57	20240522	7430	108.75	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
93	20240906	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	-600	5	-3.75	150884030	9707	188.23	15950	16490	15380	20800	11220	16020	15543.84	0.72	-2541	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1250	-53.92	2.58	12	0.12	-286.00	5976.00	26100	20240522	-40.92	7430	20231023	107.54	26100	-40.92	20240522	10710	43.98	20240215	26100	-40.92	20240522	7430	107.54	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
94	20240906	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15480	-540	5	-3.37	129023830	8294	160.83	15950	16490	15380	20800	11220	16020	15556.29	0.72	-2279	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1255	-54.13	2.59	12	0.10	-286.00	5976.00	26100	20240522	-40.69	7430	20231023	108.34	26100	-40.69	20240522	10710	44.54	20240215	26100	-40.69	20240522	7430	108.34	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
95	20240906	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	15500	-520	5	-3.25	125629130	8075	156.58	15950	16490	15380	20800	11220	16020	15557.79	0.72	-2271	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1257	-54.20	2.59	12	0.10	-286.00	5976.00	26100	20240522	-40.61	7430	20231023	108.61	26100	-40.61	20240522	10710	44.72	20240215	26100	-40.61	20240522	7430	108.61	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
96	20240906	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	-600	5	-3.75	73578110	4711	91.35	15950	16490	15420	20800	11220	16020	15618.36	0.72	-2308	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1250	-53.92	2.58	12	0.06	-286.00	5976.00	26100	20240522	-40.92	7430	20231023	107.54	26100	-40.92	20240522	10710	43.98	20240215	26100	-40.92	20240522	7430	107.54	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
97	20240906	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-270	5	-1.69	10855190	679	13.17	15950	16490	15750	20800	11220	16020	15987.03	0.72	119	16973	16496	16023	15546	15073	16260	15310	41	4780	500	9930	10	1	8108834	1277	-55.07	2.64	12	0.01	-286.00	5976.00	26100	20240522	-39.66	7430	20231023	111.98	26100	-39.66	20240522	10710	47.06	20240215	26100	-39.66	20240522	7430	111.98	20231023	1.36	N	191420	500	40 억	58649	N	N	N	N
98	20240905	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-10	5	-0.06	76902250	4853	21.19	16500	16500	15550	20800	11230	16030	15846.33	0.75	-1311	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1299	-56.01	2.68	12	0.06	-286.00	5976.00	26100	20240522	-38.62	7430	20231023	115.61	26100	-38.62	20240522	10710	49.58	20240215	26100	-38.62	20240522	7430	115.61	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
99	20240905	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	15940	-90	5	-0.56	60539340	3830	16.73	16500	16500	15550	20800	11230	16030	15806.62	0.75	-1914	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1293	-55.73	2.67	12	0.05	-286.00	5976.00	26100	20240522	-38.93	7430	20231023	114.54	26100	-38.93	20240522	10710	48.83	20240215	26100	-38.93	20240522	7430	114.54	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
100	20240905	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-420	5	-2.62	53188040	3366	14.70	16500	16500	15550	20800	11230	16030	15801.56	0.75	-2083	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1266	-54.58	2.61	12	0.04	-286.00	5976.00	26100	20240522	-40.19	7430	20231023	110.09	26100	-40.19	20240522	10710	45.75	20240215	26100	-40.19	20240522	7430	110.09	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
101	20240905	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	15750	-280	5	-1.75	30771460	1934	8.45	16500	16500	15720	20800	11230	16030	15910.79	0.75	-1370	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1277	-55.07	2.64	12	0.02	-286.00	5976.00	26100	20240522	-39.66	7430	20231023	111.98	26100	-39.66	20240522	10710	47.06	20240215	26100	-39.66	20240522	7430	111.98	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
102	20240905	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	15960	-70	5	-0.44	29857090	1876	8.19	16500	16500	15720	20800	11230	16030	15915.29	0.75	-1321	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1294	-55.80	2.67	12	0.02	-286.00	5976.00	26100	20240522	-38.85	7430	20231023	114.80	26100	-38.85	20240522	10710	49.02	20240215	26100	-38.85	20240522	7430	114.80	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
103	20240905	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-200	5	-1.25	21939520	1374	6.00	16500	16500	15830	20800	11230	16030	15967.63	0.75	-975	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1284	-55.35	2.65	12	0.02	-286.00	5976.00	26100	20240522	-39.35	7430	20231023	113.06	26100	-39.35	20240522	10710	47.81	20240215	26100	-39.35	20240522	7430	113.06	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
104	20240905	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-30	5	-0.19	11299300	705	3.08	16500	16500	15920	20800	11230	16030	16027.38	0.75	-410	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1297	-55.94	2.68	12	0.01	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
105	20240905	090807	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	350	2	2.18	834380	52	0.23	16500	16500	16030	20800	11230	16030	16045.77	0.75	-1	16516	16272	15886	15642	15256	16395	15765	41	4770	500	9930	10	1	8108834	1328	-57.27	2.74	12	0.00	-286.00	5976.00	26100	20240522	-37.24	7430	20231023	120.46	26100	-37.24	20240522	10710	52.94	20240215	26100	-37.24	20240522	7430	120.46	20231023	1.37	N	191420	500	40 억	61136	N	N	N	N
106	20240904	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-60	5	-0.37	360984420	22897	393.69	15900	16130	15500	20900	11270	16090	15765.23	0.80	-3759	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1300	-56.05	2.68	12	0.28	-286.00	5976.00	26100	20240522	-38.58	7430	20231023	115.75	26100	-38.58	20240522	10710	49.67	20240215	26100	-38.58	20240522	7430	115.75	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
107	20240904	150753	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-140	5	-0.87	297064510	18899	324.95	15900	16130	15500	20900	11270	16090	15718.53	0.80	-2637	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1293	-55.77	2.67	12	0.23	-286.00	5976.00	26100	20240522	-38.89	7430	20231023	114.67	26100	-38.89	20240522	10710	48.93	20240215	26100	-38.89	20240522	7430	114.67	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
108	20240904	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	-470	5	-2.92	215257690	13662	234.90	15900	16130	15600	20900	11270	16090	15755.94	0.80	-3960	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1267	-54.62	2.61	12	0.17	-286.00	5976.00	26100	20240522	-40.15	7430	20231023	110.23	26100	-40.15	20240522	10710	45.85	20240215	26100	-40.15	20240522	7430	110.23	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
109	20240904	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-430	5	-2.67	187660040	11899	204.59	15900	16130	15600	20900	11270	16090	15771.08	0.80	-3263	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1270	-54.76	2.62	12	0.15	-286.00	5976.00	26100	20240522	-40.00	7430	20231023	110.77	26100	-40.00	20240522	10710	46.22	20240215	26100	-40.00	20240522	7430	110.77	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
110	20240904	120752	57	100.00	KOSDAQ	제약	N	N	N	N	N	15790	-300	5	-1.86	176872700	11211	192.76	15900	16130	15600	20900	11270	16090	15776.71	0.80	-3292	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1280	-55.21	2.64	12	0.14	-286.00	5976.00	26100	20240522	-39.50	7430	20231023	112.52	26100	-39.50	20240522	10710	47.43	20240215	26100	-39.50	20240522	7430	112.52	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
111	20240904	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	-250	5	-1.55	176432820	11183	192.28	15900	16130	15600	20900	11270	16090	15776.88	0.80	-3265	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1284	-55.38	2.65	12	0.14	-286.00	5976.00	26100	20240522	-39.31	7430	20231023	113.19	26100	-39.31	20240522	10710	47.90	20240215	26100	-39.31	20240522	7430	113.19	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
112	20240904	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	15610	-480	5	-2.98	160291840	10155	174.60	15900	16130	15600	20900	11270	16090	15784.52	0.80	-3778	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1266	-54.58	2.61	12	0.13	-286.00	5976.00	26100	20240522	-40.19	7430	20231023	110.09	26100	-40.19	20240522	10710	45.75	20240215	26100	-40.19	20240522	7430	110.09	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
113	20240904	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	40	2	0.25	61296550	3862	66.40	15900	16130	15600	20900	11270	16090	15871.71	0.80	-362	16563	16326	16153	15916	15743	16445	16035	41	4810	500	9970	10	1	8108834	1308	-56.40	2.70	12	0.05	-286.00	5976.00	26100	20240522	-38.20	7430	20231023	117.09	26100	-38.20	20240522	10710	50.61	20240215	26100	-38.20	20240522	7430	117.09	20231023	1.38	N	191420	500	40 억	65063	N	N	N	N
114	20240903	160742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	0	3	0.00	92592010	5755	95.16	16000	16390	15980	20900	11270	16090	16088.96	0.79	783	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1305	-56.26	2.69	12	0.07	-286.00	5976.00	26100	20240522	-38.35	7430	20231023	116.55	26100	-38.35	20240522	10710	50.23	20240215	26100	-38.35	20240522	7430	116.55	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
115	20240903	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-30	5	-0.19	72370820	4497	74.36	16000	16390	15980	20900	11270	16090	16093.13	0.79	742	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1302	-56.15	2.69	12	0.06	-286.00	5976.00	26100	20240522	-38.47	7430	20231023	116.15	26100	-38.47	20240522	10710	49.95	20240215	26100	-38.47	20240522	7430	116.15	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
116	20240903	140750	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-90	5	-0.56	64007800	3975	65.72	16000	16390	16000	20900	11270	16090	16102.59	0.79	1008	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1297	-55.94	2.68	12	0.05	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
117	20240903	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	-50	5	-0.31	60195970	3737	61.79	16000	16390	16000	20900	11270	16090	16108.10	0.79	1029	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1301	-56.08	2.68	12	0.05	-286.00	5976.00	26100	20240522	-38.54	7430	20231023	115.88	26100	-38.54	20240522	10710	49.77	20240215	26100	-38.54	20240522	7430	115.88	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
118	20240903	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	50	2	0.31	46624580	2891	47.80	16000	16390	16000	20900	11270	16090	16127.49	0.79	1171	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1309	-56.43	2.70	12	0.04	-286.00	5976.00	26100	20240522	-38.16	7430	20231023	117.23	26100	-38.16	20240522	10710	50.70	20240215	26100	-38.16	20240522	7430	117.23	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
119	20240903	110738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	50	2	0.31	45720740	2835	46.88	16000	16390	16000	20900	11270	16090	16127.25	0.79	1172	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1309	-56.43	2.70	12	0.03	-286.00	5976.00	26100	20240522	-38.16	7430	20231023	117.23	26100	-38.16	20240522	10710	50.70	20240215	26100	-38.16	20240522	7430	117.23	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
120	20240903	100739	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	10	2	0.06	44672950	2770	45.80	16000	16390	16000	20900	11270	16090	16127.42	0.79	1175	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1306	-56.29	2.69	12	0.03	-286.00	5976.00	26100	20240522	-38.31	7430	20231023	116.69	26100	-38.31	20240522	10710	50.33	20240215	26100	-38.31	20240522	7430	116.69	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
121	20240903	090740	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	60	2	0.37	11874880	740	12.24	16000	16390	16000	20900	11270	16090	16047.14	0.79	-2	16576	16332	16126	15882	15676	16230	15780	41	4810	500	9970	10	1	8108834	1310	-56.47	2.70	12	0.01	-286.00	5976.00	26100	20240522	-38.12	7430	20231023	117.36	26100	-38.12	20240522	10710	50.79	20240215	26100	-38.12	20240522	7430	117.36	20231023	1.38	N	191420	500	40 억	64280	N	N	N	N
122	20240902	160733	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	-30	5	-0.19	90498040	5632	40.67	16130	16370	15920	20950	11290	16120	16068.46	0.82	-2381	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1305	-56.26	2.69	12	0.07	-286.00	5976.00	26100	20240522	-38.35	7430	20231023	116.55	26100	-38.35	20240522	10710	50.23	20240215	26100	-38.35	20240522	7430	116.55	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
123	20240902	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	-90	5	-0.56	76669860	4770	34.44	16130	16370	15920	20950	11290	16120	16073.35	0.82	-1781	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1300	-56.05	2.68	12	0.06	-286.00	5976.00	26100	20240522	-38.58	7430	20231023	115.75	26100	-38.58	20240522	10710	49.67	20240215	26100	-38.58	20240522	7430	115.75	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
124	20240902	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-40	5	-0.25	71890330	4472	32.29	16130	16370	15920	20950	11290	16120	16075.66	0.82	-1777	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1304	-56.22	2.69	12	0.06	-286.00	5976.00	26100	20240522	-38.39	7430	20231023	116.42	26100	-38.39	20240522	10710	50.14	20240215	26100	-38.39	20240522	7430	116.42	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
125	20240902	130738	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-40	5	-0.25	61303660	3811	27.52	16130	16370	15920	20950	11290	16120	16085.98	0.82	-1619	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1304	-56.22	2.69	12	0.05	-286.00	5976.00	26100	20240522	-38.39	7430	20231023	116.42	26100	-38.39	20240522	10710	50.14	20240215	26100	-38.39	20240522	7430	116.42	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
126	20240902	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-120	5	-0.74	56018850	3482	25.14	16130	16370	15920	20950	11290	16120	16088.12	0.82	-1411	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1297	-55.94	2.68	12	0.04	-286.00	5976.00	26100	20240522	-38.70	7430	20231023	115.34	26100	-38.70	20240522	10710	49.39	20240215	26100	-38.70	20240522	7430	115.34	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
127	20240902	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	-80	5	-0.50	45121150	2802	20.23	16130	16370	15920	20950	11290	16120	16103.19	0.82	-852	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1301	-56.08	2.68	12	0.03	-286.00	5976.00	26100	20240522	-38.54	7430	20231023	115.88	26100	-38.54	20240522	10710	49.77	20240215	26100	-38.54	20240522	7430	115.88	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
128	20240902	100734	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	50	2	0.31	36892640	2290	16.54	16130	16370	15920	20950	11290	16120	16110.32	0.82	-569	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1311	-56.54	2.71	12	0.03	-286.00	5976.00	26100	20240522	-38.05	7430	20231023	117.63	26100	-38.05	20240522	10710	50.98	20240215	26100	-38.05	20240522	7430	117.63	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N
129	20240902	090729	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-60	5	-0.37	5780670	359	2.59	16130	16370	15920	20950	11290	16120	16102.14	0.82	-244	16826	16472	16236	15882	15646	16650	16060	41	4830	500	9990	10	1	8108834	1302	-56.15	2.69	12	0.00	-286.00	5976.00	26100	20240522	-38.47	7430	20231023	116.15	26100	-38.47	20240522	10710	49.95	20240215	26100	-38.47	20240522	7430	116.15	20231023	1.38	N	191420	500	40 억	66661	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History