KissMeData/217730/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-30	5	-1.72	299949399	173789	78.51	1738	1770	1703	2260	1218	1740	1725.94	1.56	-17193	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	959	-3.39	2.00	12	0.31	-505.00	857.00	3920	20240610	-56.38	1166	20231116	46.66	3920	-56.38	20240610	1388	23.20	20240909	3920	-56.38	20240610	1166	46.66	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
3	20240930	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	-23	5	-1.32	293251567	169880	76.74	1738	1770	1703	2260	1218	1740	1726.23	1.56	-16654	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	962	-3.40	2.00	12	0.30	-505.00	857.00	3920	20240610	-56.20	1166	20231116	47.26	3920	-56.20	20240610	1388	23.70	20240909	3920	-56.20	20240610	1166	47.26	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
4	20240930	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-27	5	-1.55	278393091	161192	72.82	1738	1770	1708	2260	1218	1740	1727.09	1.56	-17130	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	960	-3.39	2.00	12	0.29	-505.00	857.00	3920	20240610	-56.30	1166	20231116	46.91	3920	-56.30	20240610	1388	23.41	20240909	3920	-56.30	20240610	1166	46.91	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
5	20240930	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-9	5	-0.52	220382201	127335	57.52	1738	1770	1709	2260	1218	1740	1730.73	1.56	-2101	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	970	-3.43	2.02	12	0.23	-505.00	857.00	3920	20240610	-55.84	1166	20231116	48.46	3920	-55.84	20240610	1388	24.71	20240909	3920	-55.84	20240610	1166	48.46	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
6	20240930	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-20	5	-1.15	217092980	125431	56.66	1738	1770	1709	2260	1218	1740	1730.78	1.56	-2035	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	964	-3.41	2.01	12	0.22	-505.00	857.00	3920	20240610	-56.12	1166	20231116	47.51	3920	-56.12	20240610	1388	23.92	20240909	3920	-56.12	20240610	1166	47.51	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
7	20240930	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1722	-18	5	-1.03	211423883	122123	55.17	1738	1770	1709	2260	1218	1740	1731.24	1.56	-1641	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	965	-3.41	2.01	12	0.22	-505.00	857.00	3920	20240610	-56.07	1166	20231116	47.68	3920	-56.07	20240610	1388	24.06	20240909	3920	-56.07	20240610	1166	47.68	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
8	20240930	101008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1724	-16	5	-0.92	163340499	94113	42.51	1738	1770	1713	2260	1218	1740	1735.58	1.56	3221	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	966	-3.41	2.01	12	0.17	-505.00	857.00	3920	20240610	-56.02	1166	20231116	47.86	3920	-56.02	20240610	1388	24.21	20240909	3920	-56.02	20240610	1166	47.86	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
9	20240930	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	7	2	0.40	57929245	33575	15.17	1738	1749	1720	2260	1218	1740	1725.37	1.56	11129	1806	1773	1745	1712	1684	1789	1728	280	520	500	1180	1	1	56054149	979	-3.46	2.04	12	0.06	-505.00	857.00	3920	20240610	-55.43	1166	20231116	49.83	3920	-55.43	20240610	1388	25.86	20240909	3920	-55.43	20240610	1166	49.83	20231116	0.71	N	217730	500	280 억	874456	N	N	0	N	N
10	20240927	161016	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	9	2	0.52	383898654	220065	136.44	1738	1778	1717	2250	1212	1731	1744.48	1.46	55902	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	975	-3.45	2.03	12	0.39	-505.00	857.00	3920	20240610	-55.61	1166	20231116	49.23	3920	-55.61	20240610	1388	25.36	20240909	3920	-55.61	20240610	1166	49.23	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
11	20240927	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	9	2	0.52	366504045	210112	130.27	1738	1778	1717	2250	1212	1731	1744.33	1.46	56089	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	975	-3.45	2.03	12	0.37	-505.00	857.00	3920	20240610	-55.61	1166	20231116	49.23	3920	-55.61	20240610	1388	25.36	20240909	3920	-55.61	20240610	1166	49.23	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
12	20240927	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	19	2	1.10	308250231	176788	109.61	1738	1778	1717	2250	1212	1731	1743.62	1.46	47102	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	981	-3.47	2.04	12	0.32	-505.00	857.00	3920	20240610	-55.36	1166	20231116	50.09	3920	-55.36	20240610	1388	26.08	20240909	3920	-55.36	20240610	1166	50.09	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
13	20240927	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	28	2	1.62	239493494	137296	85.12	1738	1778	1717	2250	1212	1731	1744.36	1.46	41994	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	986	-3.48	2.05	12	0.24	-505.00	857.00	3920	20240610	-55.13	1166	20231116	50.86	3920	-55.13	20240610	1388	26.73	20240909	3920	-55.13	20240610	1166	50.86	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
14	20240927	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	26	2	1.50	158827366	91678	56.84	1738	1760	1717	2250	1212	1731	1732.45	1.46	25422	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	985	-3.48	2.05	12	0.16	-505.00	857.00	3920	20240610	-55.18	1166	20231116	50.69	3920	-55.18	20240610	1388	26.59	20240909	3920	-55.18	20240610	1166	50.69	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
15	20240927	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	8	2	0.46	129842311	75045	46.53	1738	1760	1717	2250	1212	1731	1730.19	1.46	20872	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	975	-3.44	2.03	12	0.13	-505.00	857.00	3920	20240610	-55.64	1166	20231116	49.14	3920	-55.64	20240610	1388	25.29	20240909	3920	-55.64	20240610	1166	49.14	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
16	20240927	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	1753	22	2	1.27	116505608	67407	41.79	1738	1760	1717	2250	1212	1731	1728.39	1.46	19181	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	983	-3.47	2.05	12	0.12	-505.00	857.00	3920	20240610	-55.28	1166	20231116	50.34	3920	-55.28	20240610	1388	26.30	20240909	3920	-55.28	20240610	1166	50.34	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
17	20240927	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	1717	-14	5	-0.81	23825970	13821	8.57	1738	1738	1717	2250	1212	1731	1723.90	1.46	-3650	1792	1761	1743	1712	1694	1752	1703	280	519	500	1170	1	1	56054149	962	-3.40	2.00	12	0.02	-505.00	857.00	3920	20240610	-56.20	1166	20231116	47.26	3920	-56.20	20240610	1388	23.70	20240909	3920	-56.20	20240610	1166	47.26	20231116	0.75	N	217730	500	280 억	818735	N	N	0	N	N
18	20240926	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-6	5	-0.35	279367715	160654	44.52	1737	1774	1725	2255	1216	1737	1738.94	1.47	-7579	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	970	-3.43	2.02	12	0.29	-505.00	857.00	3920	20240610	-55.84	1166	20231116	48.46	3920	-55.84	20240610	1388	24.71	20240909	3920	-55.84	20240610	1166	48.46	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
19	20240926	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-9	5	-0.52	235826416	135482	37.55	1737	1774	1725	2255	1216	1737	1740.65	1.47	-7423	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	969	-3.42	2.02	12	0.24	-505.00	857.00	3920	20240610	-55.92	1166	20231116	48.20	3920	-55.92	20240610	1388	24.50	20240909	3920	-55.92	20240610	1166	48.20	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
20	20240926	141010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-6	5	-0.35	192149424	110244	30.55	1737	1774	1725	2255	1216	1737	1742.95	1.47	1000	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	970	-3.43	2.02	12	0.20	-505.00	857.00	3920	20240610	-55.84	1166	20231116	48.46	3920	-55.84	20240610	1388	24.71	20240909	3920	-55.84	20240610	1166	48.46	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
21	20240926	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	3	2	0.17	154954990	88841	24.62	1737	1774	1725	2255	1216	1737	1744.18	1.47	8679	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	975	-3.45	2.03	12	0.16	-505.00	857.00	3920	20240610	-55.61	1166	20231116	49.23	3920	-55.61	20240610	1388	25.36	20240909	3920	-55.61	20240610	1166	49.23	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
22	20240926	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1768	31	2	1.78	131712852	75556	20.94	1737	1774	1725	2255	1216	1737	1743.25	1.47	11088	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	991	-3.50	2.06	12	0.13	-505.00	857.00	3920	20240610	-54.90	1166	20231116	51.63	3920	-54.90	20240610	1388	27.38	20240909	3920	-54.90	20240610	1166	51.63	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
23	20240926	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	-1	5	-0.06	115219202	66134	18.33	1737	1774	1725	2255	1216	1737	1742.21	1.47	7744	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	973	-3.44	2.03	12	0.12	-505.00	857.00	3920	20240610	-55.71	1166	20231116	48.89	3920	-55.71	20240610	1388	25.07	20240909	3920	-55.71	20240610	1166	48.89	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
24	20240926	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	1746	9	2	0.52	77854497	44664	12.38	1737	1774	1725	2255	1216	1737	1743.12	1.47	7346	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	979	-3.46	2.04	12	0.08	-505.00	857.00	3920	20240610	-55.46	1166	20231116	49.74	3920	-55.46	20240610	1388	25.79	20240909	3920	-55.46	20240610	1166	49.74	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
25	20240926	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	13	2	0.75	20618734	11739	3.25	1737	1774	1737	2255	1216	1737	1756.43	1.47	2089	1825	1781	1744	1700	1663	1803	1722	280	518	500	1180	1	1	56054149	981	-3.47	2.04	12	0.02	-505.00	857.00	3920	20240610	-55.36	1166	20231116	50.09	3920	-55.36	20240610	1388	26.08	20240909	3920	-55.36	20240610	1166	50.09	20231116	0.69	N	217730	500	280 억	825924	N	N	0	N	N
26	20240925	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	7	2	0.40	628811310	358712	104.39	1729	1788	1707	2245	1211	1730	1752.97	1.43	22198	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	974	-3.44	2.03	12	0.64	-505.00	857.00	3920	20240610	-55.69	1166	20231116	48.97	3920	-55.69	20240610	1388	25.14	20240909	3920	-55.69	20240610	1166	48.97	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
27	20240925	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	1742	12	2	0.69	614727382	350607	102.03	1729	1788	1707	2245	1211	1730	1753.32	1.43	22484	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	976	-3.45	2.03	12	0.63	-505.00	857.00	3920	20240610	-55.56	1166	20231116	49.40	3920	-55.56	20240610	1388	25.50	20240909	3920	-55.56	20240610	1166	49.40	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
28	20240925	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1741	11	2	0.64	511735451	291701	84.89	1729	1788	1707	2245	1211	1730	1754.32	1.43	34877	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	976	-3.45	2.03	12	0.52	-505.00	857.00	3920	20240610	-55.59	1166	20231116	49.31	3920	-55.59	20240610	1388	25.43	20240909	3920	-55.59	20240610	1166	49.31	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
29	20240925	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	34	2	1.97	476603681	271523	79.02	1729	1788	1707	2245	1211	1730	1755.30	1.43	36003	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	989	-3.49	2.06	12	0.48	-505.00	857.00	3920	20240610	-55.00	1166	20231116	51.29	3920	-55.00	20240610	1388	27.09	20240909	3920	-55.00	20240610	1166	51.29	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
30	20240925	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	32	2	1.85	347142008	198002	57.62	1729	1788	1707	2245	1211	1730	1753.22	1.43	25138	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	988	-3.49	2.06	12	0.35	-505.00	857.00	3920	20240610	-55.05	1166	20231116	51.11	3920	-55.05	20240610	1388	26.95	20240909	3920	-55.05	20240610	1166	51.11	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
31	20240925	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	1775	45	2	2.60	225998310	129623	37.72	1729	1783	1707	2245	1211	1730	1743.50	1.43	33666	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	995	-3.51	2.07	12	0.23	-505.00	857.00	3920	20240610	-54.72	1166	20231116	52.23	3920	-54.72	20240610	1388	27.88	20240909	3920	-54.72	20240610	1166	52.23	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
32	20240925	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1724	-6	5	-0.35	94299733	54629	15.90	1729	1749	1707	2245	1211	1730	1726.18	1.43	-4854	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	966	-3.41	2.01	12	0.10	-505.00	857.00	3920	20240610	-56.02	1166	20231116	47.86	3920	-56.02	20240610	1388	24.21	20240909	3920	-56.02	20240610	1166	47.86	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
33	20240925	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	1729	-1	5	-0.06	26158520	15224	4.43	1729	1729	1710	2245	1211	1730	1718.24	1.43	-1541	1838	1784	1715	1661	1592	1749	1626	280	515	500	1170	1	1	56054149	969	-3.42	2.02	12	0.03	-505.00	857.00	3920	20240610	-55.89	1166	20231116	48.28	3920	-55.89	20240610	1388	24.57	20240909	3920	-55.89	20240610	1166	48.28	20231116	0.74	N	217730	500	280 억	802690	N	N	342	N	N
34	20240924	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	10	2	0.58	583672290	341741	24.10	1769	1769	1646	2235	1204	1720	1707.93	1.51	-44449	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	970	-3.43	2.02	12	0.61	-505.00	857.00	3920	20240610	-55.87	1166	20231116	48.37	3920	-55.87	20240610	1388	24.64	20240909	3920	-55.87	20240610	1166	48.37	20231116	0.76	N	217730	500	280 억	845822	N	N	342	N	N
35	20240924	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	5	2	0.29	567368626	332298	23.43	1769	1769	1646	2235	1204	1720	1707.41	1.51	-46983	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	967	-3.42	2.01	12	0.59	-505.00	857.00	3920	20240610	-55.99	1166	20231116	47.94	3920	-55.99	20240610	1388	24.28	20240909	3920	-55.99	20240610	1166	47.94	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
36	20240924	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	11	2	0.64	514185171	301532	21.26	1769	1769	1646	2235	1204	1720	1705.24	1.51	-46587	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	970	-3.43	2.02	12	0.54	-505.00	857.00	3920	20240610	-55.84	1166	20231116	48.46	3920	-55.84	20240610	1388	24.71	20240909	3920	-55.84	20240610	1166	48.46	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
37	20240924	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	5	2	0.29	437293064	257231	18.14	1769	1769	1646	2235	1204	1720	1700.00	1.51	-27135	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	967	-3.42	2.01	12	0.46	-505.00	857.00	3920	20240610	-55.99	1166	20231116	47.94	3920	-55.99	20240610	1388	24.28	20240909	3920	-55.99	20240610	1166	47.94	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
38	20240924	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	1702	-18	5	-1.05	403455619	237404	16.74	1769	1769	1646	2235	1204	1720	1699.45	1.51	-37867	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	954	-3.37	1.99	12	0.42	-505.00	857.00	3920	20240610	-56.58	1166	20231116	45.97	3920	-56.58	20240610	1388	22.62	20240909	3920	-56.58	20240610	1166	45.97	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
39	20240924	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1706	-14	5	-0.81	350291239	206149	14.54	1769	1769	1646	2235	1204	1720	1699.21	1.51	-27505	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	956	-3.38	1.99	12	0.37	-505.00	857.00	3920	20240610	-56.48	1166	20231116	46.31	3920	-56.48	20240610	1388	22.91	20240909	3920	-56.48	20240610	1166	46.31	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
40	20240924	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1710	-10	5	-0.58	271944247	160465	11.32	1769	1769	1646	2235	1204	1720	1694.73	1.51	-23557	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	959	-3.39	2.00	12	0.29	-505.00	857.00	3920	20240610	-56.38	1166	20231116	46.66	3920	-56.38	20240610	1388	23.20	20240909	3920	-56.38	20240610	1166	46.66	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
41	20240924	091001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	-60	5	-3.49	163685056	96334	6.79	1769	1769	1652	2235	1204	1720	1699.14	1.51	-29195	1918	1818	1715	1615	1512	1869	1666	280	515	500	1160	1	1	56054149	930	-3.29	1.94	12	0.17	-505.00	857.00	3920	20240610	-57.65	1166	20231116	42.37	3920	-57.65	20240610	1388	19.60	20240909	3920	-57.65	20240610	1166	42.37	20231116	0.76	N	217730	500	280 억	845822	N	N	0	N	N
42	20240923	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	115	2	7.17	2475317010	1416671	433.13	1612	1815	1612	2085	1124	1605	1747.46	1.63	-53915	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	964	-3.41	2.01	12	2.53	-505.00	857.00	3920	20240610	-56.12	1166	20231116	47.51	3920	-56.12	20240610	1388	23.92	20240909	3920	-56.12	20240610	1166	47.51	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
43	20240923	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	115	2	7.17	2415645386	1381973	422.53	1612	1815	1612	2085	1124	1605	1747.97	1.63	-47412	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	964	-3.41	2.01	12	2.47	-505.00	857.00	3920	20240610	-56.12	1166	20231116	47.51	3920	-56.12	20240610	1388	23.92	20240909	3920	-56.12	20240610	1166	47.51	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
44	20240923	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	128	2	7.98	2281407334	1303779	398.62	1612	1815	1612	2085	1124	1605	1749.84	1.63	-36229	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	971	-3.43	2.02	12	2.33	-505.00	857.00	3920	20240610	-55.79	1166	20231116	48.63	3920	-55.79	20240610	1388	24.86	20240909	3920	-55.79	20240610	1166	48.63	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
45	20240923	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	115	2	7.17	2211617603	1263289	386.24	1612	1815	1612	2085	1124	1605	1750.68	1.63	-25165	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	964	-3.41	2.01	12	2.25	-505.00	857.00	3920	20240610	-56.12	1166	20231116	47.51	3920	-56.12	20240610	1388	23.92	20240909	3920	-56.12	20240610	1166	47.51	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
46	20240923	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	126	2	7.85	2122371027	1211699	370.47	1612	1815	1612	2085	1124	1605	1751.57	1.63	-11283	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	970	-3.43	2.02	12	2.16	-505.00	857.00	3920	20240610	-55.84	1166	20231116	48.46	3920	-55.84	20240610	1388	24.71	20240909	3920	-55.84	20240610	1166	48.46	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
47	20240923	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	135	2	8.41	2046733560	1168121	357.14	1612	1815	1612	2085	1124	1605	1752.16	1.63	-16505	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	975	-3.45	2.03	12	2.08	-505.00	857.00	3920	20240610	-55.61	1166	20231116	49.23	3920	-55.61	20240610	1388	25.36	20240909	3920	-55.61	20240610	1166	49.23	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
48	20240923	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	1763	158	2	9.84	1782812445	1018138	311.29	1612	1815	1612	2085	1124	1605	1751.05	1.63	-16464	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	988	-3.49	2.06	12	1.82	-505.00	857.00	3920	20240610	-55.03	1166	20231116	51.20	3920	-55.03	20240610	1388	27.02	20240909	3920	-55.03	20240610	1166	51.20	20231116	0.73	N	217730	500	280 억	914498	N	N	0	N	N
49	20240923	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	1773	168	2	10.47	258715325	151768	46.40	1612	1773	1612	2085	1124	1605	1704.68	1.63	35085	1672	1638	1586	1552	1500	1655	1569	280	480	500	1090	1	1	56054149	994	-3.51	2.07	12	0.27	-505.00	857.00	3920	20240610	-54.77	1166	20231116	52.06	3920	-54.77	20240610	1388	27.74	20240909	3920	-54.77	20240610	1166	52.06	20231116	0.73	N	217730	500	280 억	914498	Y	N	0	N	N
50	20240913	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-8	5	-0.53	151043025	99775	13.40	1500	1539	1500	1973	1063	1518	1513.84	1.60	-4773	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	846	-2.99	1.76	12	0.18	-505.00	857.00	3920	20240610	-61.48	1166	20231116	29.50	3920	-61.48	20240610	1388	8.79	20240909	3920	-61.48	20240610	1166	29.50	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
51	20240913	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-6	5	-0.40	146615016	96842	13.01	1500	1539	1500	1973	1063	1518	1513.96	1.60	-3955	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	848	-2.99	1.76	12	0.17	-505.00	857.00	3920	20240610	-61.43	1166	20231116	29.67	3920	-61.43	20240610	1388	8.93	20240909	3920	-61.43	20240610	1166	29.67	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
52	20240913	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-14	5	-0.92	140229878	92610	12.44	1500	1539	1500	1973	1063	1518	1514.20	1.60	-2118	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	843	-2.98	1.75	12	0.17	-505.00	857.00	3920	20240610	-61.63	1166	20231116	28.99	3920	-61.63	20240610	1388	8.36	20240909	3920	-61.63	20240610	1166	28.99	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
53	20240913	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-11	5	-0.72	126700373	83609	11.23	1500	1539	1500	1973	1063	1518	1515.39	1.60	-2812	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	845	-2.98	1.76	12	0.15	-505.00	857.00	3920	20240610	-61.56	1166	20231116	29.25	3920	-61.56	20240610	1388	8.57	20240909	3920	-61.56	20240610	1166	29.25	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
54	20240913	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-12	5	-0.79	112774590	74357	9.99	1500	1539	1500	1973	1063	1518	1516.66	1.60	-2623	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	844	-2.98	1.76	12	0.13	-505.00	857.00	3920	20240610	-61.58	1166	20231116	29.16	3920	-61.58	20240610	1388	8.50	20240909	3920	-61.58	20240610	1166	29.16	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
55	20240913	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1514	-4	5	-0.26	95688251	63041	8.47	1500	1539	1500	1973	1063	1518	1517.87	1.60	5078	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	849	-3.00	1.77	12	0.11	-505.00	857.00	3920	20240610	-61.38	1166	20231116	29.85	3920	-61.38	20240610	1388	9.08	20240909	3920	-61.38	20240610	1166	29.85	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
56	20240913	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1526	8	2	0.53	72761531	47882	6.43	1500	1539	1500	1973	1063	1518	1519.60	1.60	10100	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	855	-3.02	1.78	12	0.09	-505.00	857.00	3920	20240610	-61.07	1166	20231116	30.87	3920	-61.07	20240610	1388	9.94	20240909	3920	-61.07	20240610	1166	30.87	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
57	20240913	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	1520	2	2	0.13	33366195	21919	2.94	1500	1535	1500	1973	1063	1518	1522.25	1.60	13280	1725	1621	1516	1412	1307	1673	1464	280	455	500	1030	1	1	56054149	852	-3.01	1.77	12	0.04	-505.00	857.00	3920	20240610	-61.22	1166	20231116	30.36	3920	-61.22	20240610	1388	9.51	20240909	3920	-61.22	20240610	1166	30.36	20231116	0.75	N	217730	500	280 억	898601	N	N	0	N	N
58	20240912	160858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	112	2	7.97	1134003997	743213	495.30	1411	1620	1411	1827	985	1406	1525.82	1.52	50463	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	851	-3.01	1.77	12	1.33	-505.00	857.00	3920	20240610	-61.28	1166	20231116	30.19	3920	-61.28	20240610	1388	9.37	20240909	3920	-61.28	20240610	1166	30.19	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
59	20240912	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	1509	103	2	7.33	1103366835	722989	481.83	1411	1620	1411	1827	985	1406	1526.12	1.52	51081	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	846	-2.99	1.76	12	1.29	-505.00	857.00	3920	20240610	-61.51	1166	20231116	29.42	3920	-61.51	20240610	1388	8.72	20240909	3920	-61.51	20240610	1166	29.42	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
60	20240912	140916	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	106	2	7.54	1040835711	681491	454.17	1411	1620	1411	1827	985	1406	1527.29	1.52	38820	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	848	-2.99	1.76	12	1.22	-505.00	857.00	3920	20240610	-61.43	1166	20231116	29.67	3920	-61.43	20240610	1388	8.93	20240909	3920	-61.43	20240610	1166	29.67	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
61	20240912	130909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1532	126	2	8.96	983155918	643533	428.87	1411	1620	1411	1827	985	1406	1527.75	1.52	22749	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	859	-3.03	1.79	12	1.15	-505.00	857.00	3920	20240610	-60.92	1166	20231116	31.39	3920	-60.92	20240610	1388	10.37	20240909	3920	-60.92	20240610	1166	31.39	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
62	20240912	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	94	2	6.69	226173944	153895	102.56	1411	1500	1411	1827	985	1406	1469.66	1.52	50377	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	841	-2.97	1.75	12	0.27	-505.00	857.00	3920	20240610	-61.73	1166	20231116	28.64	3920	-61.73	20240610	1388	8.07	20240909	3920	-61.73	20240610	1166	28.64	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
63	20240912	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1475	69	2	4.91	167673567	114636	76.40	1411	1486	1411	1827	985	1406	1462.66	1.52	46781	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	827	-2.92	1.72	12	0.20	-505.00	857.00	3920	20240610	-62.37	1166	20231116	26.50	3920	-62.37	20240610	1388	6.27	20240909	3920	-62.37	20240610	1166	26.50	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
64	20240912	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1468	62	2	4.41	122475322	84012	55.99	1411	1478	1411	1827	985	1406	1457.83	1.52	30221	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	823	-2.91	1.71	12	0.15	-505.00	857.00	3920	20240610	-62.55	1166	20231116	25.90	3920	-62.55	20240610	1388	5.76	20240909	3920	-62.55	20240610	1166	25.90	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
65	20240912	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1424	18	2	1.28	17720733	12237	8.16	1411	1461	1411	1827	985	1406	1448.13	1.52	-2190	1455	1430	1415	1390	1375	1443	1403	280	421	500	950	1	1	56054149	798	-2.82	1.66	12	0.02	-505.00	857.00	3920	20240610	-63.67	1166	20231116	22.13	3920	-63.67	20240610	1388	2.59	20240909	3920	-63.67	20240610	1166	22.13	20231116	0.73	N	217730	500	280 억	850265	N	N	0	N	N
66	20240911	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1406	-4	5	-0.28	209544309	148149	71.38	1400	1440	1400	1833	987	1410	1414.42	1.52	501	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	788	-2.78	1.64	12	0.26	-505.00	857.00	3920	20240610	-64.13	1166	20231116	20.58	3920	-64.13	20240610	1388	1.30	20240909	3920	-64.13	20240610	1166	20.58	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
67	20240911	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-2	5	-0.14	203729015	144018	69.39	1400	1440	1400	1833	987	1410	1414.61	1.52	918	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	789	-2.79	1.64	12	0.26	-505.00	857.00	3920	20240610	-64.08	1166	20231116	20.75	3920	-64.08	20240610	1388	1.44	20240909	3920	-64.08	20240610	1166	20.75	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
68	20240911	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	1409	-1	5	-0.07	186723522	131906	63.56	1400	1440	1400	1833	987	1410	1415.58	1.52	4860	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	790	-2.79	1.64	12	0.24	-505.00	857.00	3920	20240610	-64.06	1166	20231116	20.84	3920	-64.06	20240610	1388	1.51	20240909	3920	-64.06	20240610	1166	20.84	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
69	20240911	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1410	0	3	0.00	149234109	105308	50.74	1400	1440	1400	1833	987	1410	1417.12	1.52	14831	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	790	-2.79	1.65	12	0.19	-505.00	857.00	3920	20240610	-64.03	1166	20231116	20.93	3920	-64.03	20240610	1388	1.59	20240909	3920	-64.03	20240610	1166	20.93	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
70	20240911	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1413	3	2	0.21	125989264	88751	42.76	1400	1440	1400	1833	987	1410	1419.58	1.52	21246	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	792	-2.80	1.65	12	0.16	-505.00	857.00	3920	20240610	-63.95	1166	20231116	21.18	3920	-63.95	20240610	1388	1.80	20240909	3920	-63.95	20240610	1166	21.18	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
71	20240911	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	11	2	0.78	115071290	81020	39.04	1400	1440	1400	1833	987	1410	1420.28	1.52	23752	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	797	-2.81	1.66	12	0.14	-505.00	857.00	3920	20240610	-63.75	1166	20231116	21.87	3920	-63.75	20240610	1388	2.38	20240909	3920	-63.75	20240610	1166	21.87	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
72	20240911	100845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1429	19	2	1.35	64284805	45118	21.74	1400	1440	1400	1833	987	1410	1424.82	1.52	15106	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	801	-2.83	1.67	12	0.08	-505.00	857.00	3920	20240610	-63.55	1166	20231116	22.56	3920	-63.55	20240610	1388	2.95	20240909	3920	-63.55	20240610	1166	22.56	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
73	20240911	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1426	16	2	1.13	21075693	14900	7.18	1400	1427	1400	1833	987	1410	1414.48	1.52	10953	1504	1457	1430	1383	1356	1443	1369	280	423	500	950	1	1	56054149	799	-2.82	1.66	12	0.03	-505.00	857.00	3920	20240610	-63.62	1166	20231116	22.30	3920	-63.62	20240610	1388	2.74	20240909	3920	-63.62	20240610	1166	22.30	20231116	0.73	N	217730	500	280 억	849451	N	N	0	N	N
74	20240910	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1410	-32	5	-2.22	294997524	207422	104.03	1475	1477	1403	1874	1010	1442	1422.22	1.55	-18526	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	790	-2.79	1.65	12	0.37	-505.00	857.00	3920	20240610	-64.03	1166	20231116	20.93	3920	-64.03	20240610	1388	1.59	20240909	3920	-64.03	20240610	1166	20.93	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
75	20240910	150858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1414	-28	5	-1.94	284904428	200263	100.44	1475	1477	1403	1874	1010	1442	1422.65	1.55	-19619	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	793	-2.80	1.65	12	0.36	-505.00	857.00	3920	20240610	-63.93	1166	20231116	21.27	3920	-63.93	20240610	1388	1.87	20240909	3920	-63.93	20240610	1166	21.27	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
76	20240910	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-34	5	-2.36	253839387	178200	89.37	1475	1477	1408	1874	1010	1442	1424.46	1.55	-9007	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	789	-2.79	1.64	12	0.32	-505.00	857.00	3920	20240610	-64.08	1166	20231116	20.75	3920	-64.08	20240610	1388	1.44	20240909	3920	-64.08	20240610	1166	20.75	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
77	20240910	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	-15	5	-1.04	231762800	162549	81.52	1475	1477	1408	1874	1010	1442	1425.80	1.55	-11336	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	800	-2.83	1.67	12	0.29	-505.00	857.00	3920	20240610	-63.60	1166	20231116	22.38	3920	-63.60	20240610	1388	2.81	20240909	3920	-63.60	20240610	1166	22.38	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
78	20240910	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1415	-27	5	-1.87	174933231	122363	61.37	1475	1477	1411	1874	1010	1442	1429.63	1.55	-13974	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	793	-2.80	1.65	12	0.22	-505.00	857.00	3920	20240610	-63.90	1166	20231116	21.36	3920	-63.90	20240610	1388	1.95	20240909	3920	-63.90	20240610	1166	21.36	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
79	20240910	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-25	5	-1.73	133572432	93170	46.73	1475	1477	1416	1874	1010	1442	1433.64	1.55	-14611	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	794	-2.81	1.65	12	0.17	-505.00	857.00	3920	20240610	-63.85	1166	20231116	21.53	3920	-63.85	20240610	1388	2.09	20240909	3920	-63.85	20240610	1166	21.53	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
80	20240910	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	-15	5	-1.04	103107475	71750	35.99	1475	1477	1420	1874	1010	1442	1437.04	1.55	708	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	800	-2.83	1.67	12	0.13	-505.00	857.00	3920	20240610	-63.60	1166	20231116	22.38	3920	-63.60	20240610	1388	2.81	20240909	3920	-63.60	20240610	1166	22.38	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
81	20240910	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	6	2	0.42	27902231	19165	9.61	1475	1477	1440	1874	1010	1442	1455.90	1.55	-1306	1496	1468	1428	1400	1360	1483	1415	280	432	500	980	1	1	56054149	812	-2.87	1.69	12	0.03	-505.00	857.00	3920	20240610	-63.06	1166	20231116	24.19	3920	-63.06	20240610	1388	4.32	20240909	3920	-63.06	20240610	1166	24.19	20231116	0.73	N	217730	500	280 억	867803	N	N	0	N	N
82	20240909	160833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1442	-2	5	-0.14	284523740	198176	41.66	1435	1456	1388	1877	1011	1444	1435.71	1.42	67826	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	808	-2.86	1.68	12	0.35	-505.00	857.00	3920	20240610	-63.21	1166	20231116	23.67	3920	-63.21	20240610	1388	3.89	20240909	3920	-63.21	20240610	1166	23.67	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
83	20240909	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1449	5	2	0.35	278541120	194029	40.79	1435	1456	1388	1877	1011	1444	1435.56	1.42	67956	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	812	-2.87	1.69	12	0.35	-505.00	857.00	3920	20240610	-63.04	1166	20231116	24.27	3920	-63.04	20240610	1388	4.39	20240909	3920	-63.04	20240610	1166	24.27	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
84	20240909	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1440	-4	5	-0.28	248426390	173131	36.39	1435	1456	1388	1877	1011	1444	1434.90	1.42	60095	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	807	-2.85	1.68	12	0.31	-505.00	857.00	3920	20240610	-63.27	1166	20231116	23.50	3920	-63.27	20240610	1388	3.75	20240909	3920	-63.27	20240610	1166	23.50	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
85	20240909	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	1	2	0.07	155372555	108634	22.84	1435	1456	1388	1877	1011	1444	1430.24	1.42	26381	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	810	-2.86	1.69	12	0.19	-505.00	857.00	3920	20240610	-63.14	1166	20231116	23.93	3920	-63.14	20240610	1388	4.11	20240909	3920	-63.14	20240610	1166	23.93	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
86	20240909	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1440	-4	5	-0.28	137045074	95943	20.17	1435	1456	1388	1877	1011	1444	1428.40	1.42	23018	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	807	-2.85	1.68	12	0.17	-505.00	857.00	3920	20240610	-63.27	1166	20231116	23.50	3920	-63.27	20240610	1388	3.75	20240909	3920	-63.27	20240610	1166	23.50	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
87	20240909	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	4	2	0.28	123303132	86444	18.17	1435	1448	1388	1877	1011	1444	1426.39	1.42	22246	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	812	-2.87	1.69	12	0.15	-505.00	857.00	3920	20240610	-63.06	1166	20231116	24.19	3920	-63.06	20240610	1388	4.32	20240909	3920	-63.06	20240610	1166	24.19	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
88	20240909	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	1	2	0.07	105418947	74015	15.56	1435	1446	1388	1877	1011	1444	1424.29	1.42	22542	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	810	-2.86	1.69	12	0.13	-505.00	857.00	3920	20240610	-63.14	1166	20231116	23.93	3920	-63.14	20240610	1388	4.11	20240909	3920	-63.14	20240610	1166	23.93	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
89	20240909	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	-17	5	-1.18	42642327	30176	6.34	1435	1435	1388	1877	1011	1444	1413.12	1.42	1427	1556	1500	1467	1411	1378	1483	1394	280	433	500	980	1	1	56054149	800	-2.83	1.67	12	0.05	-505.00	857.00	3920	20240610	-63.60	1166	20231116	22.38	3920	-63.60	20240610	1388	2.81	20240909	3920	-63.60	20240610	1166	22.38	20231116	0.76	N	217730	500	280 억	798018	N	N	0	N	N
90	20240906	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1444	-94	5	-6.11	692785773	473037	14.79	1512	1523	1434	1999	1077	1538	1464.58	1.49	-45789	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	809	-2.86	1.68	12	0.84	-505.00	857.00	3920	20240610	-63.16	1166	20231116	23.84	3920	-63.16	20240610	1434	0.70	20240906	3920	-63.16	20240610	1166	23.84	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
91	20240906	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-82	5	-5.33	672784984	459215	14.35	1512	1523	1434	1999	1077	1538	1465.04	1.49	-43986	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	816	-2.88	1.70	12	0.82	-505.00	857.00	3920	20240610	-62.86	1166	20231116	24.87	3920	-62.86	20240610	1434	1.53	20240906	3920	-62.86	20240610	1166	24.87	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
92	20240906	140846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1445	-93	5	-6.05	632408757	431275	13.48	1512	1523	1434	1999	1077	1538	1466.33	1.49	-37892	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	810	-2.86	1.69	12	0.77	-505.00	857.00	3920	20240610	-63.14	1166	20231116	23.93	3920	-63.14	20240610	1434	0.77	20240906	3920	-63.14	20240610	1166	23.93	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
93	20240906	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1452	-86	5	-5.59	602968264	410916	12.84	1512	1523	1434	1999	1077	1538	1467.34	1.49	-33949	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	814	-2.88	1.69	12	0.73	-505.00	857.00	3920	20240610	-62.96	1166	20231116	24.53	3920	-62.96	20240610	1434	1.26	20240906	3920	-62.96	20240610	1166	24.53	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
94	20240906	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1465	-73	5	-4.75	566913388	386070	12.07	1512	1523	1434	1999	1077	1538	1468.38	1.49	-32277	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	821	-2.90	1.71	12	0.69	-505.00	857.00	3920	20240610	-62.63	1166	20231116	25.64	3920	-62.63	20240610	1434	2.16	20240906	3920	-62.63	20240610	1166	25.64	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
95	20240906	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1451	-87	5	-5.66	522038209	355187	11.10	1512	1523	1434	1999	1077	1538	1469.71	1.49	-26288	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	813	-2.87	1.69	12	0.63	-505.00	857.00	3920	20240610	-62.98	1166	20231116	24.44	3920	-62.98	20240610	1434	1.19	20240906	3920	-62.98	20240610	1166	24.44	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
96	20240906	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	1442	-96	5	-6.24	406491200	275259	8.60	1512	1523	1441	1999	1077	1538	1476.71	1.49	-26160	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	808	-2.86	1.68	12	0.49	-505.00	857.00	3920	20240610	-63.21	1166	20231116	23.67	3920	-63.21	20240610	1441	0.07	20240906	3920	-63.21	20240610	1166	23.67	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
97	20240906	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-41	5	-2.67	124153320	83041	2.60	1512	1523	1481	1999	1077	1538	1494.97	1.49	34495	1936	1736	1590	1390	1244	1837	1491	280	461	500	1040	1	1	56054149	839	-2.96	1.75	12	0.15	-505.00	857.00	3920	20240610	-61.81	1166	20231116	28.39	3920	-61.81	20240610	1441	3.89	20240904	3920	-61.81	20240610	1166	28.39	20231116	0.78	N	217730	500	280 억	835864	N	N	0	N	N
98	20240905	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	97	2	6.73	5136940581	3184001	1558.26	1464	1790	1444	1873	1009	1441	1613.39	1.90	-219306	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	862	-3.05	1.79	12	5.68	-505.00	857.00	3920	20240610	-60.77	1166	20231116	31.90	3920	-60.77	20240610	1441	6.73	20240904	3920	-60.77	20240610	1166	31.90	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
99	20240905	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1535	94	2	6.52	5027511326	3112612	1523.33	1464	1790	1444	1873	1009	1441	1615.21	1.90	-216170	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	860	-3.04	1.79	12	5.55	-505.00	857.00	3920	20240610	-60.84	1166	20231116	31.65	3920	-60.84	20240610	1441	6.52	20240904	3920	-60.84	20240610	1166	31.65	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
100	20240905	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	89	2	6.18	3758957674	2276706	1114.23	1464	1790	1444	1873	1009	1441	1651.05	1.90	-330498	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	858	-3.03	1.79	12	4.06	-505.00	857.00	3920	20240610	-60.97	1166	20231116	31.22	3920	-60.97	20240610	1441	6.18	20240904	3920	-60.97	20240610	1166	31.22	20231116	0.79	N	217730	500	280 억	1065392	Y	N	0	N	N
101	20240905	130833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1535	94	2	6.52	525449323	348579	170.60	1464	1570	1444	1873	1009	1441	1507.40	1.90	21720	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	860	-3.04	1.79	12	0.62	-505.00	857.00	3920	20240610	-60.84	1166	20231116	31.65	3920	-60.84	20240610	1441	6.52	20240904	3920	-60.84	20240610	1166	31.65	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
102	20240905	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	67	2	4.65	477556704	316978	155.13	1464	1570	1444	1873	1009	1441	1506.59	1.90	28998	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	845	-2.99	1.76	12	0.57	-505.00	857.00	3920	20240610	-61.53	1166	20231116	29.33	3920	-61.53	20240610	1441	4.65	20240904	3920	-61.53	20240610	1166	29.33	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
103	20240905	110830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1517	76	2	5.27	418186586	277592	135.85	1464	1570	1444	1873	1009	1441	1506.48	1.90	36419	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	850	-3.00	1.77	12	0.50	-505.00	857.00	3920	20240610	-61.30	1166	20231116	30.10	3920	-61.30	20240610	1441	5.27	20240904	3920	-61.30	20240610	1166	30.10	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
104	20240905	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1544	103	2	7.15	323231564	215245	105.34	1464	1570	1444	1873	1009	1441	1501.69	1.90	50380	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	865	-3.06	1.80	12	0.38	-505.00	857.00	3920	20240610	-60.61	1166	20231116	32.42	3920	-60.61	20240610	1441	7.15	20240904	3920	-60.61	20240610	1166	32.42	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
105	20240905	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1461	20	2	1.39	5681852	3892	1.90	1464	1468	1444	1873	1009	1441	1459.88	1.90	538	1541	1491	1466	1416	1391	1478	1403	280	432	500	970	1	1	56054149	819	-2.89	1.70	12	0.01	-505.00	857.00	3920	20240610	-62.73	1166	20231116	25.30	3920	-62.73	20240610	1441	1.39	20240904	3920	-62.73	20240610	1166	25.30	20231116	0.79	N	217730	500	280 억	1065392	N	N	0	N	N
106	20240904	160816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1441	-61	5	-4.06	297045865	204243	159.48	1465	1516	1441	1952	1052	1502	1454.44	1.92	-13711	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	808	-2.85	1.68	12	0.36	-505.00	857.00	3920	20240610	-63.24	1166	20231116	23.58	3920	-63.24	20240610	1441	0.00	20240904	3920	-63.24	20240610	1166	23.58	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
107	20240904	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1456	-46	5	-3.06	260835294	179147	139.89	1465	1516	1441	1952	1052	1502	1455.98	1.92	-13222	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	816	-2.88	1.70	12	0.32	-505.00	857.00	3920	20240610	-62.86	1166	20231116	24.87	3920	-62.86	20240610	1441	1.04	20240904	3920	-62.86	20240610	1166	24.87	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
108	20240904	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1449	-53	5	-3.53	227496889	156120	121.91	1465	1516	1441	1952	1052	1502	1457.19	1.92	-14227	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	812	-2.87	1.69	12	0.28	-505.00	857.00	3920	20240610	-63.04	1166	20231116	24.27	3920	-63.04	20240610	1441	0.56	20240904	3920	-63.04	20240610	1166	24.27	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
109	20240904	130823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1452	-50	5	-3.33	209529148	143725	112.23	1465	1516	1441	1952	1052	1502	1457.85	1.92	-11199	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	814	-2.88	1.69	12	0.26	-505.00	857.00	3920	20240610	-62.96	1166	20231116	24.53	3920	-62.96	20240610	1441	0.76	20240904	3920	-62.96	20240610	1166	24.53	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
110	20240904	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1453	-49	5	-3.26	201254907	138033	107.78	1465	1516	1441	1952	1052	1502	1458.02	1.92	-9806	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	814	-2.88	1.70	12	0.25	-505.00	857.00	3920	20240610	-62.93	1166	20231116	24.61	3920	-62.93	20240610	1441	0.83	20240904	3920	-62.93	20240610	1166	24.61	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
111	20240904	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	-54	5	-3.60	177476138	121696	95.03	1465	1516	1441	1952	1052	1502	1458.36	1.92	-8875	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	812	-2.87	1.69	12	0.22	-505.00	857.00	3920	20240610	-63.06	1166	20231116	24.19	3920	-63.06	20240610	1441	0.49	20240904	3920	-63.06	20240610	1166	24.19	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
112	20240904	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1457	-45	5	-3.00	105197319	71907	56.15	1465	1516	1451	1952	1052	1502	1462.96	1.92	4320	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	817	-2.89	1.70	12	0.13	-505.00	857.00	3920	20240610	-62.83	1166	20231116	24.96	3920	-62.83	20240610	1451	0.41	20240904	3920	-62.83	20240610	1166	24.96	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
113	20240904	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1461	-41	5	-2.73	21355723	14497	11.32	1465	1516	1461	1952	1052	1502	1473.11	1.92	-1475	1577	1539	1517	1479	1457	1528	1468	280	450	500	1020	1	1	56054149	819	-2.89	1.70	12	0.03	-505.00	857.00	3920	20240610	-62.73	1166	20231116	25.30	3920	-62.73	20240610	1460	0.07	20240902	3920	-62.73	20240610	1166	25.30	20231116	0.79	N	217730	500	280 억	1078255	N	N	0	N	N
114	20240903	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-23	5	-1.51	192535182	127727	68.15	1525	1555	1495	1982	1068	1525	1507.40	1.95	-16117	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	842	-2.97	1.75	12	0.23	-505.00	857.00	3920	20240610	-61.68	1166	20231116	28.82	3920	-61.68	20240610	1460	2.88	20240902	3920	-61.68	20240610	1166	28.82	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
115	20240903	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1500	-25	5	-1.64	153562343	101725	54.27	1525	1555	1495	1982	1068	1525	1509.58	1.95	-11529	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	841	-2.97	1.75	12	0.18	-505.00	857.00	3920	20240610	-61.73	1166	20231116	28.64	3920	-61.73	20240610	1460	2.74	20240902	3920	-61.73	20240610	1166	28.64	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
116	20240903	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-23	5	-1.51	130038878	86064	45.92	1525	1555	1495	1982	1068	1525	1510.96	1.95	-10255	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	842	-2.97	1.75	12	0.15	-505.00	857.00	3920	20240610	-61.68	1166	20231116	28.82	3920	-61.68	20240610	1460	2.88	20240902	3920	-61.68	20240610	1166	28.82	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
117	20240903	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1502	-23	5	-1.51	109621663	72463	38.66	1525	1555	1495	1982	1068	1525	1512.79	1.95	-12946	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	842	-2.97	1.75	12	0.13	-505.00	857.00	3920	20240610	-61.68	1166	20231116	28.82	3920	-61.68	20240610	1460	2.88	20240902	3920	-61.68	20240610	1166	28.82	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
118	20240903	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1510	-15	5	-0.98	71994843	47408	25.29	1525	1555	1504	1982	1068	1525	1518.62	1.95	-5404	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	846	-2.99	1.76	12	0.08	-505.00	857.00	3920	20240610	-61.48	1166	20231116	29.50	3920	-61.48	20240610	1460	3.42	20240902	3920	-61.48	20240610	1166	29.50	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
119	20240903	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1521	-4	5	-0.26	47031558	30898	16.49	1525	1555	1505	1982	1068	1525	1522.16	1.95	-3031	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	853	-3.01	1.77	12	0.06	-505.00	857.00	3920	20240610	-61.20	1166	20231116	30.45	3920	-61.20	20240610	1460	4.18	20240902	3920	-61.20	20240610	1166	30.45	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
120	20240903	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-10	5	-0.66	28106244	18436	9.84	1525	1555	1505	1982	1068	1525	1524.53	1.95	-4776	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	849	-3.00	1.77	12	0.03	-505.00	857.00	3920	20240610	-61.35	1166	20231116	29.93	3920	-61.35	20240610	1460	3.77	20240902	3920	-61.35	20240610	1166	29.93	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
121	20240903	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1535	10	2	0.66	3912274	2540	1.36	1525	1555	1525	1982	1068	1525	1540.27	1.95	-448	1621	1572	1516	1467	1411	1545	1440	280	457	500	1030	1	1	56054149	860	-3.04	1.79	12	0.00	-505.00	857.00	3920	20240610	-60.84	1166	20231116	31.65	3920	-60.84	20240610	1460	5.14	20240902	3920	-60.84	20240610	1166	31.65	20231116	0.79	N	217730	500	280 억	1094330	N	N	0	N	N
122	20240902	160800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1525	-35	5	-2.24	284790830	187367	126.54	1560	1565	1460	2025	1092	1560	1519.95	1.96	-5620	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	855	-3.02	1.78	12	0.33	-505.00	857.00	3920	20240610	-61.10	1166	20231116	30.79	3920	-61.10	20240610	1460	4.45	20240902	3920	-61.10	20240610	1166	30.79	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
123	20240902	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-42	5	-2.69	267570051	176041	118.90	1560	1565	1460	2025	1092	1560	1519.92	1.96	-7188	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	851	-3.01	1.77	12	0.31	-505.00	857.00	3920	20240610	-61.28	1166	20231116	30.19	3920	-61.28	20240610	1460	3.97	20240902	3920	-61.28	20240610	1166	30.19	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
124	20240902	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1545	-15	5	-0.96	244109680	160658	108.51	1560	1565	1460	2025	1092	1560	1519.43	1.96	-8076	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	866	-3.06	1.80	12	0.29	-505.00	857.00	3920	20240610	-60.59	1166	20231116	32.50	3920	-60.59	20240610	1460	5.82	20240902	3920	-60.59	20240610	1166	32.50	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
125	20240902	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1515	-45	5	-2.88	199480112	131424	88.76	1560	1565	1460	2025	1092	1560	1517.83	1.96	-21236	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	849	-3.00	1.77	12	0.23	-505.00	857.00	3920	20240610	-61.35	1166	20231116	29.93	3920	-61.35	20240610	1460	3.77	20240902	3920	-61.35	20240610	1166	29.93	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
126	20240902	120810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-44	5	-2.82	187765608	123706	83.55	1560	1565	1460	2025	1092	1560	1517.83	1.96	-18434	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	850	-3.00	1.77	12	0.22	-505.00	857.00	3920	20240610	-61.33	1166	20231116	30.02	3920	-61.33	20240610	1460	3.84	20240902	3920	-61.33	20240610	1166	30.02	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
127	20240902	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1530	-30	5	-1.92	163095019	107433	72.56	1560	1565	1460	2025	1092	1560	1518.10	1.96	-22732	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	858	-3.03	1.79	12	0.19	-505.00	857.00	3920	20240610	-60.97	1166	20231116	31.22	3920	-60.97	20240610	1460	4.79	20240902	3920	-60.97	20240610	1166	31.22	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
128	20240902	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-44	5	-2.82	111193508	73256	49.48	1560	1565	1460	2025	1092	1560	1517.86	1.96	-23316	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	850	-3.00	1.77	12	0.13	-505.00	857.00	3920	20240610	-61.33	1166	20231116	30.02	3920	-61.33	20240610	1460	3.84	20240902	3920	-61.33	20240610	1166	30.02	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N
129	20240902	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	-13	5	-0.83	30617664	19966	13.48	1560	1565	1460	2025	1092	1560	1533.44	1.96	-635	1586	1572	1550	1536	1514	1580	1544	280	465	500	1060	1	1	56054149	867	-3.06	1.81	12	0.04	-505.00	857.00	3920	20240610	-60.54	1166	20231116	32.68	3920	-60.54	20240610	1460	5.96	20240902	3920	-60.54	20240610	1166	32.68	20231116	0.81	N	217730	500	280 억	1099836	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History