KissMeData/036480/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-70	5	-0.70	66227030	6657	66.24	10060	10060	9900	13070	7050	10060	9948.48	1.99	-584	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	380	-55.81	1.02	12	0.18	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
3	20240930	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-160	5	-1.59	50766270	5104	50.79	10060	10060	9900	13070	7050	10060	9946.37	1.99	-315	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	376	-55.31	1.01	12	0.13	-179.00	9829.00	18880	20231024	-47.56	8460	20240806	17.02	12690	-21.99	20240411	8460	17.02	20240806	18880	-47.56	20231024	8460	17.02	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
4	20240930	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-120	5	-1.19	33054490	3320	33.03	10060	10060	9920	13070	7050	10060	9956.17	1.99	-333	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	378	-55.53	1.01	12	0.09	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
5	20240930	130443	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-130	5	-1.29	31853230	3199	31.83	10060	10060	9930	13070	7050	10060	9957.25	1.99	-333	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	377	-55.47	1.01	12	0.08	-179.00	9829.00	18880	20231024	-47.40	8460	20240806	17.38	12690	-21.75	20240411	8460	17.38	20240806	18880	-47.40	20231024	8460	17.38	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
6	20240930	120441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-120	5	-1.19	21066000	2113	21.02	10060	10060	9940	13070	7050	10060	9969.71	1.99	-333	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	378	-55.53	1.01	12	0.06	-179.00	9829.00	18880	20231024	-47.35	8460	20240806	17.49	12690	-21.67	20240411	8460	17.49	20240806	18880	-47.35	20231024	8460	17.49	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
7	20240930	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-80	5	-0.80	8623390	863	8.59	10060	10060	9960	13070	7050	10060	9992.34	1.99	-211	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	379	-55.75	1.02	12	0.02	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
8	20240930	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-60	5	-0.60	6037430	604	6.01	10060	10060	9960	13070	7050	10060	9995.75	1.99	-36	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	380	-55.87	1.02	12	0.02	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
9	20240930	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-50	5	-0.50	441780	44	0.44	10060	10060	10010	13070	7050	10060	10040.45	1.99	-33	10220	10140	10020	9940	9820	10080	9880	19	3010	500	6030	10	1	3800000	380	-55.92	1.02	12	0.00	-179.00	9829.00	18880	20231024	-46.98	8460	20240806	18.32	12690	-21.12	20240411	8460	18.32	20240806	18880	-46.98	20231024	8460	18.32	20240806	0.68	N	036480	500	19 억	75539	N	N	N	N
10	20240927	160438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	-10	5	-0.10	97892910	9780	187.11	10100	10100	9900	13090	7050	10070	10009.50	1.99	-375	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	382	-56.20	1.02	12	0.26	-179.00	9829.00	18880	20231024	-46.72	8460	20240806	18.91	12690	-20.72	20240411	8460	18.91	20240806	18880	-46.72	20231024	8460	18.91	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
11	20240927	150442	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-70	5	-0.70	93560240	9349	178.86	10100	10100	9900	13090	7050	10070	10007.51	1.99	-337	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	380	-55.87	1.02	12	0.25	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
12	20240927	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-70	5	-0.70	89779220	8971	171.63	10100	10100	9900	13090	7050	10070	10007.72	1.99	-337	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	380	-55.87	1.02	12	0.24	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
13	20240927	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	-40	5	-0.40	86209070	8614	164.80	10100	10100	9900	13090	7050	10070	10008.02	1.99	-324	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	381	-56.03	1.02	12	0.23	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
14	20240927	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-20	5	-0.20	46877000	4669	89.32	10100	10100	10000	13090	7050	10070	10040.05	1.99	-324	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	382	-56.15	1.02	12	0.12	-179.00	9829.00	18880	20231024	-46.77	8460	20240806	18.79	12690	-20.80	20240411	8460	18.79	20240806	18880	-46.77	20231024	8460	18.79	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
15	20240927	110442	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-20	5	-0.20	30658340	3055	58.45	10100	10100	10000	13090	7050	10070	10035.46	1.99	-198	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	382	-56.15	1.02	12	0.08	-179.00	9829.00	18880	20231024	-46.77	8460	20240806	18.79	12690	-20.80	20240411	8460	18.79	20240806	18880	-46.77	20231024	8460	18.79	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
16	20240927	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-50	5	-0.50	26970280	2687	51.41	10100	10100	10000	13090	7050	10070	10037.32	1.99	-188	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	381	-55.98	1.02	12	0.07	-179.00	9829.00	18880	20231024	-46.93	8460	20240806	18.44	12690	-21.04	20240411	8460	18.44	20240806	18880	-46.93	20231024	8460	18.44	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
17	20240927	090440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	30	2	0.30	7575000	750	14.35	10100	10100	10100	13090	7050	10070	10100.00	1.99	-57	10150	10110	10060	10020	9970	10115	10025	19	3020	500	6040	10	1	3800000	384	-56.42	1.03	12	0.02	-179.00	9829.00	18880	20231024	-46.50	8460	20240806	19.39	12690	-20.41	20240411	8460	19.39	20240806	18880	-46.50	20231024	8460	19.39	20240806	0.67	N	036480	500	19 억	75714	N	N	N	N
18	20240926	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	0	3	0.00	52504410	5227	41.98	10070	10100	10010	13090	7050	10070	10044.85	1.99	85	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	383	-56.26	1.02	12	0.14	-179.00	9829.00	18880	20231024	-46.66	8460	20240806	19.03	12690	-20.65	20240411	8460	19.03	20240806	18880	-46.66	20231024	8460	19.03	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
19	20240926	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-30	5	-0.30	42441600	4226	33.94	10070	10100	10010	13090	7050	10070	10042.97	1.99	70	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	382	-56.09	1.02	12	0.11	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
20	20240926	140438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-50	5	-0.50	32470280	3231	25.95	10070	10100	10010	13090	7050	10070	10049.61	1.99	53	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	381	-55.98	1.02	12	0.09	-179.00	9829.00	18880	20231024	-46.93	8460	20240806	18.44	12690	-21.04	20240411	8460	18.44	20240806	18880	-46.93	20231024	8460	18.44	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
21	20240926	130440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-30	5	-0.30	25093660	2496	20.04	10070	10100	10010	13090	7050	10070	10053.55	1.99	53	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	382	-56.09	1.02	12	0.07	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
22	20240926	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	0	3	0.00	20719600	2061	16.55	10070	10100	10010	13090	7050	10070	10053.18	1.99	53	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	383	-56.26	1.02	12	0.05	-179.00	9829.00	18880	20231024	-46.66	8460	20240806	19.03	12690	-20.65	20240411	8460	19.03	20240806	18880	-46.66	20231024	8460	19.03	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
23	20240926	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	-10	5	-0.10	10546260	1049	8.42	10070	10100	10010	13090	7050	10070	10053.63	1.99	53	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	382	-56.20	1.02	12	0.03	-179.00	9829.00	18880	20231024	-46.72	8460	20240806	18.91	12690	-20.72	20240411	8460	18.91	20240806	18880	-46.72	20231024	8460	18.91	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
24	20240926	100440	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	10	2	0.10	7417300	738	5.93	10070	10100	10010	13090	7050	10070	10050.54	1.99	55	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	383	-56.31	1.03	12	0.02	-179.00	9829.00	18880	20231024	-46.61	8460	20240806	19.15	12690	-20.57	20240411	8460	19.15	20240806	18880	-46.61	20231024	8460	19.15	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
25	20240926	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	20	2	0.20	1350440	134	1.08	10070	10090	10070	13090	7050	10070	10077.91	1.99	-1	10276	10172	10046	9942	9816	10225	9995	19	3020	500	6040	10	1	3800000	383	-56.37	1.03	12	0.00	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.71	N	036480	500	19 억	75629	N	N	N	N
26	20240925	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	80	2	0.80	124547660	12377	307.20	9920	10150	9920	12980	7000	9990	10062.83	1.99	130	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	383	-56.26	1.02	12	0.33	-179.00	9829.00	18880	20231024	-46.66	8460	20240806	19.03	12690	-20.65	20240411	8460	19.03	20240806	18880	-46.66	20231024	8460	19.03	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
27	20240925	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	80	2	0.80	116604090	11588	287.61	9920	10150	9920	12980	7000	9990	10062.49	1.99	226	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	383	-56.26	1.02	12	0.30	-179.00	9829.00	18880	20231024	-46.66	8460	20240806	19.03	12690	-20.65	20240411	8460	19.03	20240806	18880	-46.66	20231024	8460	19.03	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
28	20240925	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	60	2	0.60	106735970	10604	263.19	9920	10150	9920	12980	7000	9990	10065.63	1.99	220	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	382	-56.15	1.02	12	0.28	-179.00	9829.00	18880	20231024	-46.77	8460	20240806	18.79	12690	-20.80	20240411	8460	18.79	20240806	18880	-46.77	20231024	8460	18.79	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
29	20240925	130438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	100	2	1.00	96573160	9596	238.17	9920	10150	9920	12980	7000	9990	10063.90	1.99	220	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	383	-56.37	1.03	12	0.25	-179.00	9829.00	18880	20231024	-46.56	8460	20240806	19.27	12690	-20.49	20240411	8460	19.27	20240806	18880	-46.56	20231024	8460	19.27	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
30	20240925	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	130	2	1.30	90973520	9041	224.40	9920	10150	9920	12980	7000	9990	10062.33	1.99	220	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	385	-56.54	1.03	12	0.24	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
31	20240925	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	130	2	1.30	80069700	7965	197.69	9920	10120	9920	12980	7000	9990	10052.69	1.99	191	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	385	-56.54	1.03	12	0.21	-179.00	9829.00	18880	20231024	-46.40	8460	20240806	19.62	12690	-20.25	20240411	8460	19.62	20240806	18880	-46.40	20231024	8460	19.62	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
32	20240925	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	70	2	0.70	50724620	5060	125.59	9920	10100	9920	12980	7000	9990	10024.63	1.99	188	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	382	-56.20	1.02	12	0.13	-179.00	9829.00	18880	20231024	-46.72	8460	20240806	18.91	12690	-20.72	20240411	8460	18.91	20240806	18880	-46.72	20231024	8460	18.91	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
33	20240925	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	10	2	0.10	10673190	1074	26.66	9920	10000	9920	12980	7000	9990	9937.79	1.99	117	10056	10022	9966	9932	9876	10040	9950	19	2990	500	5990	10	1	3800000	380	-55.87	1.02	12	0.03	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.72	N	036480	500	19 억	75499	N	N	N	N
34	20240924	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	20	2	0.20	40145460	4029	80.18	9960	10000	9910	12960	6980	9970	9964.13	1.98	81	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	380	-55.81	1.02	12	0.11	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
35	20240924	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	10	2	0.10	29593740	2972	59.14	9960	10000	9910	12960	6980	9970	9957.52	1.98	75	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	379	-55.75	1.02	12	0.08	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
36	20240924	140434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	10	2	0.10	23431820	2354	46.85	9960	10000	9910	12960	6980	9970	9954.04	1.98	72	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	379	-55.75	1.02	12	0.06	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
37	20240924	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	20	2	0.20	21728470	2183	43.44	9960	10000	9910	12960	6980	9970	9953.49	1.98	58	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	380	-55.81	1.02	12	0.06	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
38	20240924	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	30	2	0.30	18309990	1840	36.62	9960	10000	9910	12960	6980	9970	9951.08	1.98	42	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	380	-55.87	1.02	12	0.05	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
39	20240924	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	20	2	0.20	14206920	1429	28.44	9960	9990	9910	12960	6980	9970	9941.86	1.98	42	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	380	-55.81	1.02	12	0.04	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
40	20240924	100433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	10	2	0.10	13148070	1323	26.33	9960	9980	9910	12960	6980	9970	9938.07	1.98	41	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	379	-55.75	1.02	12	0.03	-179.00	9829.00	18880	20231024	-47.14	8460	20240806	17.97	12690	-21.36	20240411	8460	17.97	20240806	18880	-47.14	20231024	8460	17.97	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
41	20240924	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-10	5	-0.10	1015920	102	2.03	9960	9960	9960	12960	6980	9970	9960.00	1.98	-45	10103	10036	9953	9886	9803	9995	9845	19	2990	500	5980	10	1	3800000	378	-55.64	1.01	12	0.00	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.73	N	036480	500	19 억	75418	N	N	N	N
42	20240923	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-60	5	-0.60	49647910	4990	31.02	9990	10020	9870	13030	7030	10030	9949.48	1.97	591	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	379	-55.70	1.01	12	0.13	-179.00	9829.00	18880	20231024	-47.19	8460	20240806	17.85	12690	-21.43	20240411	8460	17.85	20240806	18880	-47.19	20231024	8460	17.85	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
43	20240923	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-40	5	-0.40	39834120	4006	24.90	9990	10020	9870	13030	7030	10030	9943.61	1.97	614	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	380	-55.81	1.02	12	0.11	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
44	20240923	140437	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-10	5	-0.10	38526030	3875	24.09	9990	10020	9870	13030	7030	10030	9942.20	1.97	604	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	381	-55.98	1.02	12	0.10	-179.00	9829.00	18880	20231024	-46.93	8460	20240806	18.44	12690	-21.04	20240411	8460	18.44	20240806	18880	-46.93	20231024	8460	18.44	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
45	20240923	130434	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-10	5	-0.10	37025380	3725	23.16	9990	10020	9870	13030	7030	10030	9939.70	1.97	604	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	381	-55.98	1.02	12	0.10	-179.00	9829.00	18880	20231024	-46.93	8460	20240806	18.44	12690	-21.04	20240411	8460	18.44	20240806	18880	-46.93	20231024	8460	18.44	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
46	20240923	120433	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-10	5	-0.10	35723260	3595	22.35	9990	10020	9870	13030	7030	10030	9936.93	1.97	604	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	381	-55.98	1.02	12	0.09	-179.00	9829.00	18880	20231024	-46.93	8460	20240806	18.44	12690	-21.04	20240411	8460	18.44	20240806	18880	-46.93	20231024	8460	18.44	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
47	20240923	110435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-70	5	-0.70	32967300	3319	20.63	9990	10010	9870	13030	7030	10030	9932.90	1.97	605	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	378	-55.64	1.01	12	0.09	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
48	20240923	100432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	-80	5	-0.80	28219230	2842	17.67	9990	10010	9870	13030	7030	10030	9929.36	1.97	538	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	378	-55.59	1.01	12	0.07	-179.00	9829.00	18880	20231024	-47.30	8460	20240806	17.61	12690	-21.59	20240411	8460	17.61	20240806	18880	-47.30	20231024	8460	17.61	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
49	20240923	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-160	5	-1.60	13542350	1367	8.50	9990	9990	9870	13030	7030	10030	9906.62	1.97	479	10156	10092	10026	9962	9896	10125	9995	19	3000	500	6010	10	1	3800000	375	-55.14	1.00	12	0.04	-179.00	9829.00	18880	20231024	-47.72	8460	20240806	16.67	12690	-22.22	20240411	8460	16.67	20240806	18880	-47.72	20231024	8460	16.67	20240806	0.69	N	036480	500	19 억	74827	N	N	N	N
50	20240913	160413	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	70	2	0.72	33781870	3486	96.70	9750	9850	9620	12670	6830	9750	9690.73	1.92	-414	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	373	-54.86	1.00	12	0.09	-179.00	9829.00	18880	20231024	-47.99	8460	20240806	16.08	12690	-22.62	20240411	8460	16.08	20240806	18880	-47.99	20231024	8460	16.08	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
51	20240913	150417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	0	3	0.00	29404510	3037	84.24	9750	9850	9620	12670	6830	9750	9682.09	1.92	-370	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	371	-54.47	0.99	12	0.08	-179.00	9829.00	18880	20231024	-48.36	8460	20240806	15.25	12690	-23.17	20240411	8460	15.25	20240806	18880	-48.36	20231024	8460	15.25	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
52	20240913	140418	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-70	5	-0.72	24842580	2566	71.18	9750	9850	9620	12670	6830	9750	9681.44	1.92	-140	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	368	-54.08	0.98	12	0.07	-179.00	9829.00	18880	20231024	-48.73	8460	20240806	14.42	12690	-23.72	20240411	8460	14.42	20240806	18880	-48.73	20231024	8460	14.42	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
53	20240913	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	-80	5	-0.82	15882280	1638	45.44	9750	9850	9620	12670	6830	9750	9696.14	1.92	-140	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	367	-54.02	0.98	12	0.04	-179.00	9829.00	18880	20231024	-48.78	8460	20240806	14.30	12690	-23.80	20240411	8460	14.30	20240806	18880	-48.78	20231024	8460	14.30	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
54	20240913	120416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-100	5	-1.03	15746990	1624	45.05	9750	9850	9620	12670	6830	9750	9696.42	1.92	-135	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	367	-53.91	0.98	12	0.04	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
55	20240913	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-130	5	-1.33	12831600	1322	36.67	9750	9850	9620	12670	6830	9750	9706.20	1.92	-222	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	366	-53.74	0.98	12	0.03	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
56	20240913	100417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	10	2	0.10	9039180	929	25.77	9750	9850	9650	12670	6830	9750	9730.01	1.92	-289	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	371	-54.53	0.99	12	0.02	-179.00	9829.00	18880	20231024	-48.31	8460	20240806	15.37	12690	-23.09	20240411	8460	15.37	20240806	18880	-48.31	20231024	8460	15.37	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
57	20240913	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	0	3	0.00	1053000	108	3.00	9750	9750	9750	12670	6830	9750	9750.00	1.92	-16	9876	9812	9726	9662	9576	9845	9695	19	2920	500	5850	10	1	3800000	371	-54.47	0.99	12	0.00	-179.00	9829.00	18880	20231024	-48.36	8460	20240806	15.25	12690	-23.17	20240411	8460	15.25	20240806	18880	-48.36	20231024	8460	15.25	20240806	0.69	N	036480	500	19 억	73012	N	N	N	N
58	20240912	160414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	110	2	1.14	34985760	3601	23.10	9640	9790	9640	12530	6750	9640	9715.57	1.91	330	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	371	-54.47	0.99	12	0.09	-179.00	9829.00	18880	20231024	-48.36	8460	20240806	15.25	12690	-23.17	20240411	8460	15.25	20240806	18880	-48.36	20231024	8460	15.25	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
59	20240912	150414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	70	2	0.73	27908720	2875	18.44	9640	9790	9640	12530	6750	9640	9707.38	1.91	362	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	369	-54.25	0.99	12	0.08	-179.00	9829.00	18880	20231024	-48.57	8460	20240806	14.78	12690	-23.48	20240411	8460	14.78	20240806	18880	-48.57	20231024	8460	14.78	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
60	20240912	140416	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	70	2	0.73	25684290	2646	16.97	9640	9790	9640	12530	6750	9640	9706.84	1.91	329	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	369	-54.25	0.99	12	0.07	-179.00	9829.00	18880	20231024	-48.57	8460	20240806	14.78	12690	-23.48	20240411	8460	14.78	20240806	18880	-48.57	20231024	8460	14.78	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
61	20240912	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	80	2	0.83	22415310	2310	14.82	9640	9790	9640	12530	6750	9640	9703.60	1.91	336	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	369	-54.30	0.99	12	0.06	-179.00	9829.00	18880	20231024	-48.52	8460	20240806	14.89	12690	-23.40	20240411	8460	14.89	20240806	18880	-48.52	20231024	8460	14.89	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
62	20240912	120413	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	70	2	0.73	18990310	1958	12.56	9640	9790	9640	12530	6750	9640	9698.83	1.91	144	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	369	-54.25	0.99	12	0.05	-179.00	9829.00	18880	20231024	-48.57	8460	20240806	14.78	12690	-23.48	20240411	8460	14.78	20240806	18880	-48.57	20231024	8460	14.78	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
63	20240912	110413	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	40	2	0.41	9647580	997	6.40	9640	9720	9640	12530	6750	9640	9676.61	1.91	110	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	368	-54.08	0.98	12	0.03	-179.00	9829.00	18880	20231024	-48.73	8460	20240806	14.42	12690	-23.72	20240411	8460	14.42	20240806	18880	-48.73	20231024	8460	14.42	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
64	20240912	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	40	2	0.41	4818280	498	3.19	9640	9720	9640	12530	6750	9640	9675.26	1.91	109	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	368	-54.08	0.98	12	0.01	-179.00	9829.00	18880	20231024	-48.73	8460	20240806	14.42	12690	-23.72	20240411	8460	14.42	20240806	18880	-48.73	20231024	8460	14.42	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
65	20240912	090414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	10	2	0.10	28930	3	0.02	9640	9650	9640	12530	6750	9640	9643.33	1.91	0	9786	9712	9596	9522	9406	9655	9465	19	2890	500	5780	10	1	3800000	367	-53.91	0.98	12	0.00	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.69	N	036480	500	19 억	72682	N	N	N	N
66	20240911	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	-10	5	-0.10	148502940	15575	255.71	9670	9670	9480	12540	6760	9650	9534.70	1.74	6510	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	366	-53.85	0.98	12	0.41	-179.00	9829.00	18880	20231024	-48.94	8460	20240806	13.95	12690	-24.03	20240411	8460	13.95	20240806	18880	-48.94	20231024	8460	13.95	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
67	20240911	150409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-90	5	-0.93	142347440	14936	245.21	9670	9670	9480	12540	6760	9650	9530.49	1.74	6521	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	363	-53.41	0.97	12	0.39	-179.00	9829.00	18880	20231024	-49.36	8460	20240806	13.00	12690	-24.67	20240411	8460	13.00	20240806	18880	-49.36	20231024	8460	13.00	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
68	20240911	140409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-110	5	-1.14	133040380	13959	229.17	9670	9670	9480	12540	6760	9650	9530.80	1.74	6595	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	363	-53.30	0.97	12	0.37	-179.00	9829.00	18880	20231024	-49.47	8460	20240806	12.77	12690	-24.82	20240411	8460	12.77	20240806	18880	-49.47	20231024	8460	12.77	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
69	20240911	130409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-100	5	-1.04	132238240	13875	227.80	9670	9670	9480	12540	6760	9650	9530.68	1.74	6595	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	363	-53.35	0.97	12	0.37	-179.00	9829.00	18880	20231024	-49.42	8460	20240806	12.88	12690	-24.74	20240411	8460	12.88	20240806	18880	-49.42	20231024	8460	12.88	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
70	20240911	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-60	5	-0.62	128975010	13534	222.20	9670	9670	9480	12540	6760	9650	9529.70	1.74	6730	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	364	-53.58	0.98	12	0.36	-179.00	9829.00	18880	20231024	-49.21	8460	20240806	13.36	12690	-24.43	20240411	8460	13.36	20240806	18880	-49.21	20231024	8460	13.36	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
71	20240911	110406	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-30	5	-0.31	127033990	13331	218.86	9670	9670	9480	12540	6760	9650	9529.22	1.74	6779	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	366	-53.74	0.98	12	0.35	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
72	20240911	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-80	5	-0.83	123329010	12944	212.51	9670	9670	9480	12540	6760	9650	9527.89	1.74	6854	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	364	-53.46	0.97	12	0.34	-179.00	9829.00	18880	20231024	-49.31	8460	20240806	13.12	12690	-24.59	20240411	8460	13.12	20240806	18880	-49.31	20231024	8460	13.12	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
73	20240911	090411	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	20	2	0.21	38680	4	0.07	9670	9670	9670	12540	6760	9650	9670.00	1.74	0	9750	9700	9620	9570	9490	9725	9595	19	2890	500	5790	10	1	3800000	367	-54.02	0.98	12	0.00	-179.00	9829.00	18880	20231024	-48.78	8460	20240806	14.30	12690	-23.80	20240411	8460	14.30	20240806	18880	-48.78	20231024	8460	14.30	20240806	0.72	N	036480	500	19 억	66172	N	N	N	N
74	20240910	160407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	30	2	0.31	58440780	6078	84.35	9590	9670	9540	12500	6740	9620	9615.13	1.75	-404	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	367	-53.91	0.98	12	0.16	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
75	20240910	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	30	2	0.31	55056960	5727	79.48	9590	9670	9540	12500	6740	9620	9613.58	1.75	-387	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	367	-53.91	0.98	12	0.15	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
76	20240910	140409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	40	2	0.42	54845250	5705	79.17	9590	9670	9540	12500	6740	9620	9613.54	1.75	-387	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	367	-53.97	0.98	12	0.15	-179.00	9829.00	18880	20231024	-48.83	8460	20240806	14.18	12690	-23.88	20240411	8460	14.18	20240806	18880	-48.83	20231024	8460	14.18	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
77	20240910	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	40	2	0.42	47218540	4913	68.18	9590	9670	9540	12500	6740	9620	9610.94	1.75	-219	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	367	-53.97	0.98	12	0.13	-179.00	9829.00	18880	20231024	-48.83	8460	20240806	14.18	12690	-23.88	20240411	8460	14.18	20240806	18880	-48.83	20231024	8460	14.18	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
78	20240910	120406	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	-10	5	-0.10	47132040	4904	68.05	9590	9670	9540	12500	6740	9620	9610.94	1.75	-219	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	365	-53.69	0.98	12	0.13	-179.00	9829.00	18880	20231024	-49.10	8460	20240806	13.59	12690	-24.27	20240411	8460	13.59	20240806	18880	-49.10	20231024	8460	13.59	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
79	20240910	110407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9640	20	2	0.21	40131730	4178	57.98	9590	9670	9540	12500	6740	9620	9605.49	1.75	-44	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	366	-53.85	0.98	12	0.11	-179.00	9829.00	18880	20231024	-48.94	8460	20240806	13.95	12690	-24.03	20240411	8460	13.95	20240806	18880	-48.94	20231024	8460	13.95	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
80	20240910	100408	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	50	2	0.52	35451150	3690	51.21	9590	9670	9540	12500	6740	9620	9607.36	1.75	-14	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	367	-54.02	0.98	12	0.10	-179.00	9829.00	18880	20231024	-48.78	8460	20240806	14.30	12690	-23.80	20240411	8460	14.30	20240806	18880	-48.78	20231024	8460	14.30	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
81	20240910	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	0	3	0.00	5161760	538	7.47	9590	9620	9540	12500	6740	9620	9594.35	1.75	3	9700	9660	9580	9540	9460	9680	9560	19	2880	500	5770	10	1	3800000	366	-53.74	0.98	12	0.01	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.74	N	036480	500	19 억	66576	N	N	N	N
82	20240909	160400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	0	3	0.00	68843110	7205	131.29	9600	9620	9500	12500	6740	9620	9554.91	1.72	1244	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	366	-53.74	0.98	12	0.19	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
83	20240909	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	-30	5	-0.31	55832240	5848	106.56	9600	9620	9500	12500	6740	9620	9547.24	1.72	709	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	364	-53.58	0.98	12	0.15	-179.00	9829.00	18880	20231024	-49.21	8460	20240806	13.36	12690	-24.43	20240411	8460	13.36	20240806	18880	-49.21	20231024	8460	13.36	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
84	20240909	140405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-80	5	-0.83	53862010	5642	102.81	9600	9620	9500	12500	6740	9620	9546.62	1.72	741	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	363	-53.30	0.97	12	0.15	-179.00	9829.00	18880	20231024	-49.47	8460	20240806	12.77	12690	-24.82	20240411	8460	12.77	20240806	18880	-49.47	20231024	8460	12.77	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
85	20240909	130403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	0	3	0.00	42390080	4445	80.99	9600	9620	9500	12500	6740	9620	9536.58	1.72	741	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	366	-53.74	0.98	12	0.12	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
86	20240909	120401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-70	5	-0.73	40427650	4240	77.26	9600	9620	9500	12500	6740	9620	9534.82	1.72	709	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	363	-53.35	0.97	12	0.11	-179.00	9829.00	18880	20231024	-49.42	8460	20240806	12.88	12690	-24.74	20240411	8460	12.88	20240806	18880	-49.42	20231024	8460	12.88	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
87	20240909	110401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-70	5	-0.73	38051960	3991	72.72	9600	9620	9500	12500	6740	9620	9534.44	1.72	622	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	363	-53.35	0.97	12	0.11	-179.00	9829.00	18880	20231024	-49.42	8460	20240806	12.88	12690	-24.74	20240411	8460	12.88	20240806	18880	-49.42	20231024	8460	12.88	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
88	20240909	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	9570	-50	5	-0.52	34745640	3644	66.40	9600	9620	9500	12500	6740	9620	9535.03	1.72	511	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	364	-53.46	0.97	12	0.10	-179.00	9829.00	18880	20231024	-49.31	8460	20240806	13.12	12690	-24.59	20240411	8460	13.12	20240806	18880	-49.31	20231024	8460	13.12	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
89	20240909	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-110	5	-1.14	8689930	913	16.64	9600	9600	9500	12500	6740	9620	9518.00	1.72	-81	9780	9700	9640	9560	9500	9670	9530	19	2880	500	5770	10	1	3800000	361	-53.13	0.97	12	0.02	-179.00	9829.00	18880	20231024	-49.63	8460	20240806	12.41	12690	-25.06	20240411	8460	12.41	20240806	18880	-49.63	20231024	8460	12.41	20240806	0.74	N	036480	500	19 억	65332	N	N	N	N
90	20240906	160358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-100	5	-1.03	47882100	4967	49.72	9720	9720	9580	12630	6810	9720	9640.06	1.75	-1191	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	366	-53.74	0.98	12	0.13	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
91	20240906	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-70	5	-0.72	40339010	4185	41.90	9720	9720	9580	12630	6810	9720	9638.95	1.75	-1181	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	367	-53.91	0.98	12	0.11	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
92	20240906	140404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-70	5	-0.72	39731630	4122	41.27	9720	9720	9580	12630	6810	9720	9638.92	1.75	-1181	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	367	-53.91	0.98	12	0.11	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
93	20240906	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	-60	5	-0.62	38014380	3944	39.48	9720	9720	9580	12630	6810	9720	9638.53	1.75	-1126	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	367	-53.97	0.98	12	0.10	-179.00	9829.00	18880	20231024	-48.83	8460	20240806	14.18	12690	-23.88	20240411	8460	14.18	20240806	18880	-48.83	20231024	8460	14.18	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
94	20240906	120403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-70	5	-0.72	37376660	3878	38.82	9720	9720	9580	12630	6810	9720	9638.13	1.75	-1100	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	367	-53.91	0.98	12	0.10	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
95	20240906	110405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-70	5	-0.72	26489930	2748	27.51	9720	9720	9580	12630	6810	9720	9639.71	1.75	-1119	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	367	-53.91	0.98	12	0.07	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
96	20240906	100400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	-110	5	-1.13	17724510	1835	18.37	9720	9720	9600	12630	6810	9720	9659.13	1.75	-966	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	365	-53.69	0.98	12	0.05	-179.00	9829.00	18880	20231024	-49.10	8460	20240806	13.59	12690	-24.27	20240411	8460	13.59	20240806	18880	-49.10	20231024	8460	13.59	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
97	20240906	090403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	0	3	0.00	29160	3	0.03	9720	9720	9720	12630	6810	9720	9720.00	1.75	0	9906	9812	9696	9602	9486	9755	9545	19	2910	500	5830	10	1	3800000	369	-54.30	0.99	12	0.00	-179.00	9829.00	18880	20231024	-48.52	8460	20240806	14.89	12690	-23.40	20240411	8460	14.89	20240806	18880	-48.52	20231024	8460	14.89	20240806	0.73	N	036480	500	19 억	66523	N	N	N	N
98	20240905	160356	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-70	5	-0.72	96515590	9979	60.66	9790	9790	9580	12720	6860	9790	9671.87	1.80	-1885	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	369	-54.30	0.99	12	0.26	-179.00	9829.00	18880	20231024	-48.52	8460	20240806	14.89	12690	-23.40	20240411	8460	14.89	20240806	18880	-48.52	20231024	8460	14.89	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
99	20240905	150402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	-120	5	-1.23	95164630	9840	59.81	9790	9790	9580	12720	6860	9790	9671.20	1.80	-1884	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	367	-54.02	0.98	12	0.26	-179.00	9829.00	18880	20231024	-48.78	8460	20240806	14.30	12690	-23.80	20240411	8460	14.30	20240806	18880	-48.78	20231024	8460	14.30	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
100	20240905	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	9580	-210	5	-2.15	78688320	8129	49.41	9790	9790	9580	12720	6860	9790	9679.95	1.80	-1012	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	364	-53.52	0.97	12	0.21	-179.00	9829.00	18880	20231024	-49.26	8460	20240806	13.24	12690	-24.51	20240411	8460	13.24	20240806	18880	-49.26	20231024	8460	13.24	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
101	20240905	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-140	5	-1.43	45833430	4716	28.67	9790	9790	9650	12720	6860	9790	9718.71	1.80	-876	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	367	-53.91	0.98	12	0.12	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
102	20240905	120359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-90	5	-0.92	30404520	3122	18.98	9790	9790	9700	12720	6860	9790	9738.80	1.80	-419	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	369	-54.19	0.99	12	0.08	-179.00	9829.00	18880	20231024	-48.62	8460	20240806	14.66	12690	-23.56	20240411	8460	14.66	20240806	18880	-48.62	20231024	8460	14.66	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
103	20240905	110358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-50	5	-0.51	18971040	1945	11.82	9790	9790	9730	12720	6860	9790	9753.75	1.80	-41	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	370	-54.41	0.99	12	0.05	-179.00	9829.00	18880	20231024	-48.41	8460	20240806	15.13	12690	-23.25	20240411	8460	15.13	20240806	18880	-48.41	20231024	8460	15.13	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
104	20240905	100358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-10	5	-0.10	9915690	1016	6.18	9790	9790	9730	12720	6860	9790	9759.54	1.80	70	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	372	-54.64	1.00	12	0.03	-179.00	9829.00	18880	20231024	-48.20	8460	20240806	15.60	12690	-22.93	20240411	8460	15.60	20240806	18880	-48.20	20231024	8460	15.60	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
105	20240905	090402	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-10	5	-0.10	448690	46	0.28	9790	9790	9730	12720	6860	9790	9754.13	1.80	0	9990	9890	9690	9590	9390	9940	9640	19	2930	500	5870	10	1	3800000	372	-54.64	1.00	12	0.00	-179.00	9829.00	18880	20231024	-48.20	8460	20240806	15.60	12690	-22.93	20240411	8460	15.60	20240806	18880	-48.20	20231024	8460	15.60	20240806	0.74	N	036480	500	19 억	68408	N	N	N	N
106	20240904	160353	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	-210	5	-2.10	158511770	16444	173.94	9490	9790	9490	13000	7000	10000	9639.03	1.81	-226	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	372	-54.69	1.00	12	0.43	-179.00	9829.00	18880	20231024	-48.15	8460	20240806	15.72	12690	-22.85	20240411	8460	15.72	20240806	18880	-48.15	20231024	8460	15.72	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
107	20240904	150356	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	-380	5	-3.80	151047540	15681	165.87	9490	9760	9490	13000	7000	10000	9632.52	1.81	-200	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	366	-53.74	0.98	12	0.41	-179.00	9829.00	18880	20231024	-49.05	8460	20240806	13.71	12690	-24.19	20240411	8460	13.71	20240806	18880	-49.05	20231024	8460	13.71	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
108	20240904	140358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-300	5	-3.00	137642190	14292	151.17	9490	9760	9490	13000	7000	10000	9630.72	1.81	-243	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	369	-54.19	0.99	12	0.38	-179.00	9829.00	18880	20231024	-48.62	8460	20240806	14.66	12690	-23.56	20240411	8460	14.66	20240806	18880	-48.62	20231024	8460	14.66	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
109	20240904	130357	57	100.00	KOSDAQ	제약	N	N	N	N	N	9650	-350	5	-3.50	130131030	13516	142.97	9490	9760	9490	13000	7000	10000	9627.92	1.81	176	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	367	-53.91	0.98	12	0.36	-179.00	9829.00	18880	20231024	-48.89	8460	20240806	14.07	12690	-23.96	20240411	8460	14.07	20240806	18880	-48.89	20231024	8460	14.07	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
110	20240904	120355	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-300	5	-3.00	101990320	10604	112.16	9490	9760	9490	13000	7000	10000	9618.10	1.81	216	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	369	-54.19	0.99	12	0.28	-179.00	9829.00	18880	20231024	-48.62	8460	20240806	14.66	12690	-23.56	20240411	8460	14.66	20240806	18880	-48.62	20231024	8460	14.66	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
111	20240904	110355	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-270	5	-2.70	93270700	9706	102.67	9490	9760	9490	13000	7000	10000	9609.59	1.81	204	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	370	-54.36	0.99	12	0.26	-179.00	9829.00	18880	20231024	-48.46	8460	20240806	15.01	12690	-23.33	20240411	8460	15.01	20240806	18880	-48.46	20231024	8460	15.01	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
112	20240904	100357	57	100.00	KOSDAQ	제약	N	N	N	N	N	9660	-340	5	-3.40	84348500	8784	92.91	9490	9760	9490	13000	7000	10000	9602.52	1.81	135	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	367	-53.97	0.98	12	0.23	-179.00	9829.00	18880	20231024	-48.83	8460	20240806	14.18	12690	-23.88	20240411	8460	14.18	20240806	18880	-48.83	20231024	8460	14.18	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
113	20240904	090355	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	-310	5	-3.10	30421410	3200	33.85	9490	9760	9490	13000	7000	10000	9506.69	1.81	73	10173	10086	10013	9926	9853	10050	9890	19	3000	500	6000	10	1	3800000	368	-54.13	0.99	12	0.08	-179.00	9829.00	18880	20231024	-48.68	8460	20240806	14.54	12690	-23.64	20240411	8460	14.54	20240806	18880	-48.68	20231024	8460	14.54	20240806	0.71	N	036480	500	19 억	68635	N	N	N	N
114	20240903	160351	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-110	5	-1.09	91464490	9151	15.42	10100	10100	9940	13140	7080	10110	9995.03	1.81	-14	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	380	-55.87	1.02	12	0.24	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
115	20240903	150354	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-150	5	-1.48	77542980	7757	13.07	10100	10100	9950	13140	7080	10110	9996.52	1.81	466	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	378	-55.64	1.01	12	0.20	-179.00	9829.00	18880	20231024	-47.25	8460	20240806	17.73	12690	-21.51	20240411	8460	17.73	20240806	18880	-47.25	20231024	8460	17.73	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
116	20240903	140352	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-120	5	-1.19	56873070	5685	9.58	10100	10100	9980	13140	7080	10110	10004.06	1.81	948	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	380	-55.81	1.02	12	0.15	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
117	20240903	130354	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-120	5	-1.19	48626890	4859	8.19	10100	10100	9990	13140	7080	10110	10007.59	1.81	950	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	380	-55.81	1.02	12	0.13	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
118	20240903	120350	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	-80	5	-0.79	42629130	4259	7.18	10100	10100	9990	13140	7080	10110	10009.19	1.81	1057	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	381	-56.03	1.02	12	0.11	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
119	20240903	110348	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-110	5	-1.09	41718450	4168	7.02	10100	10100	9990	13140	7080	10110	10009.23	1.81	1057	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	380	-55.87	1.02	12	0.11	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
120	20240903	100349	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-70	5	-0.69	27964970	2793	4.71	10100	10100	9990	13140	7080	10110	10012.52	1.81	898	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	382	-56.09	1.02	12	0.07	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
121	20240903	090349	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-70	5	-0.69	1034490	103	0.17	10100	10100	10040	13140	7080	10110	10043.59	1.81	-11	10570	10340	10160	9930	9750	10250	9840	19	3030	500	6060	10	1	3800000	382	-56.09	1.02	12	0.00	-179.00	9829.00	18880	20231024	-46.82	8460	20240806	18.68	12690	-20.88	20240411	8460	18.68	20240806	18880	-46.82	20231024	8460	18.68	20240806	0.70	N	036480	500	19 억	68649	N	N	N	N
122	20240902	160346	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	150	2	1.51	600712250	59248	507.96	10240	10390	9980	12940	6980	9960	10138.95	2.12	-11882	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	384	-56.48	1.03	12	1.56	-179.00	9829.00	18880	20231024	-46.45	8460	20240806	19.50	12690	-20.33	20240411	8460	19.50	20240806	18880	-46.45	20231024	8460	19.50	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
123	20240902	150350	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	100	2	1.00	572039650	56397	483.51	10240	10390	9980	12940	6980	9960	10143.09	2.12	-11239	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	382	-56.20	1.02	12	1.48	-179.00	9829.00	18880	20231024	-46.72	8460	20240806	18.91	12690	-20.72	20240411	8460	18.91	20240806	18880	-46.72	20231024	8460	18.91	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
124	20240902	140352	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	90	2	0.90	557922120	54994	471.48	10240	10390	9980	12940	6980	9960	10145.15	2.12	-11255	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	382	-56.15	1.02	12	1.45	-179.00	9829.00	18880	20231024	-46.77	8460	20240806	18.79	12690	-20.80	20240411	8460	18.79	20240806	18880	-46.77	20231024	8460	18.79	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
125	20240902	130350	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	70	2	0.70	519329850	51141	438.45	10240	10390	9980	12940	6980	9960	10154.86	2.12	-10865	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	381	-56.03	1.02	12	1.35	-179.00	9829.00	18880	20231024	-46.88	8460	20240806	18.56	12690	-20.96	20240411	8460	18.56	20240806	18880	-46.88	20231024	8460	18.56	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
126	20240902	120351	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	50	2	0.50	499490370	49168	421.54	10240	10390	9980	12940	6980	9960	10158.85	2.12	-9386	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	380	-55.92	1.02	12	1.29	-179.00	9829.00	18880	20231024	-46.98	8460	20240806	18.32	12690	-21.12	20240411	8460	18.32	20240806	18880	-46.98	20231024	8460	18.32	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
127	20240902	110348	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	40	2	0.40	492507360	48470	415.55	10240	10390	9980	12940	6980	9960	10161.08	2.12	-9356	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	380	-55.87	1.02	12	1.28	-179.00	9829.00	18880	20231024	-47.03	8460	20240806	18.20	12690	-21.20	20240411	8460	18.20	20240806	18880	-47.03	20231024	8460	18.20	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
128	20240902	100348	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	30	2	0.30	463102220	45528	390.33	10240	10390	9980	12940	6980	9960	10171.81	2.12	-8184	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	380	-55.81	1.02	12	1.20	-179.00	9829.00	18880	20231024	-47.09	8460	20240806	18.09	12690	-21.28	20240411	8460	18.09	20240806	18880	-47.09	20231024	8460	18.09	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N
129	20240902	090345	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	250	2	2.51	229571550	22322	191.38	10240	10390	10150	12940	6980	9960	10284.54	2.12	-9094	10080	10020	9900	9840	9720	10050	9870	19	2980	500	5970	10	1	3800000	388	-57.04	1.04	12	0.59	-179.00	9829.00	18880	20231024	-45.92	8460	20240806	20.69	12690	-19.54	20240411	8460	20.69	20240806	18880	-45.92	20231024	8460	20.69	20240806	0.71	N	036480	500	19 억	80703	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History