KissMeData/082800/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160703	57	100.00	KOSDAQ	제약	N	N	N	N	N	3935	-150	5	-3.67	777576655	195011	23.43	4085	4085	3925	5310	2860	4085	3987.51	0.25	7428	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1898	-56.21	1.82	12	0.40	-70.00	2159.00	4750	20240801	-17.16	2715	20240522	44.94	4750	-17.16	20240801	2715	44.94	20240522	4750	-17.16	20240801	608	547.20	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
3	20240930	150713	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-145	5	-3.55	738930170	185192	22.25	4085	4085	3930	5310	2860	4085	3990.08	0.25	8255	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1901	-56.29	1.82	12	0.38	-70.00	2159.00	4750	20240801	-17.05	2715	20240522	45.12	4750	-17.05	20240801	2715	45.12	20240522	4750	-17.05	20240801	608	548.03	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
4	20240930	140711	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-120	5	-2.94	659809105	165272	19.86	4085	4085	3930	5310	2860	4085	3992.26	0.25	3916	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1913	-56.64	1.84	12	0.34	-70.00	2159.00	4750	20240801	-16.53	2715	20240522	46.04	4750	-16.53	20240801	2715	46.04	20240522	4750	-16.53	20240801	608	552.14	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
5	20240930	130710	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-130	5	-3.18	569738720	142506	17.12	4085	4085	3950	5310	2860	4085	3998.00	0.25	5411	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1908	-56.50	1.83	12	0.30	-70.00	2159.00	4750	20240801	-16.74	2715	20240522	45.67	4750	-16.74	20240801	2715	45.67	20240522	4750	-16.74	20240801	608	550.49	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
6	20240930	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-135	5	-3.30	512089710	127963	15.37	4085	4085	3950	5310	2860	4085	4001.86	0.25	7246	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1906	-56.43	1.83	12	0.27	-70.00	2159.00	4750	20240801	-16.84	2715	20240522	45.49	4750	-16.84	20240801	2715	45.49	20240522	4750	-16.84	20240801	608	549.67	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
7	20240930	110705	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-85	5	-2.08	339258515	84423	10.14	4085	4085	3960	5310	2860	4085	4018.56	0.25	-3872	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1930	-57.14	1.85	12	0.17	-70.00	2159.00	4750	20240801	-15.79	2715	20240522	47.33	4750	-15.79	20240801	2715	47.33	20240522	4750	-15.79	20240801	608	557.89	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
8	20240930	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-75	5	-1.84	246315750	61243	7.36	4085	4085	3960	5310	2860	4085	4021.94	0.25	-6892	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1935	-57.29	1.86	12	0.13	-70.00	2159.00	4750	20240801	-15.58	2715	20240522	47.70	4750	-15.58	20240801	2715	47.70	20240522	4750	-15.58	20240801	608	559.54	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
9	20240930	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	-65	5	-1.59	72113700	17883	2.15	4085	4085	3960	5310	2860	4085	4032.53	0.25	-2458	4675	4380	4105	3810	3535	4527	3957	1206	1225	2500	2610	5	1	48242965	1939	-57.43	1.86	12	0.04	-70.00	2159.00	4750	20240801	-15.37	2715	20240522	48.07	4750	-15.37	20240801	2715	48.07	20240522	4750	-15.37	20240801	608	561.18	20231004	0.01	N	082800	2500	1206 억	122055	N	N	N	N
10	20240927	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	235	2	6.10	3426490315	829059	757.12	3830	4400	3830	5000	2695	3850	4133.03	0.16	46009	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	1971	-58.36	1.89	12	1.72	-70.00	2159.00	4750	20240801	-14.00	2715	20240522	50.46	4750	-14.00	20240801	2715	50.46	20240522	4750	-14.00	20240801	590	592.37	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
11	20240927	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	235	2	6.10	3363653005	813703	743.09	3830	4400	3830	5000	2695	3850	4133.78	0.16	47797	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	1971	-58.36	1.89	12	1.69	-70.00	2159.00	4750	20240801	-14.00	2715	20240522	50.46	4750	-14.00	20240801	2715	50.46	20240522	4750	-14.00	20240801	590	592.37	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
12	20240927	140717	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	215	2	5.58	3225174590	779486	711.85	3830	4400	3830	5000	2695	3850	4137.58	0.16	45405	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	1961	-58.07	1.88	12	1.62	-70.00	2159.00	4750	20240801	-14.42	2715	20240522	49.72	4750	-14.42	20240801	2715	49.72	20240522	4750	-14.42	20240801	590	588.98	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
13	20240927	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	240	2	6.23	3014800020	727594	664.46	3830	4400	3830	5000	2695	3850	4143.54	0.16	47130	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	1973	-58.43	1.89	12	1.51	-70.00	2159.00	4750	20240801	-13.89	2715	20240522	50.64	4750	-13.89	20240801	2715	50.64	20240522	4750	-13.89	20240801	590	593.22	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
14	20240927	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	295	2	7.66	2821412545	680331	621.30	3830	4400	3830	5000	2695	3850	4147.14	0.16	37833	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	2000	-59.21	1.92	12	1.41	-70.00	2159.00	4750	20240801	-12.74	2715	20240522	52.67	4750	-12.74	20240801	2715	52.67	20240522	4750	-12.74	20240801	590	602.54	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
15	20240927	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	310	2	8.05	1003732805	249458	227.81	3830	4200	3830	5000	2695	3850	4023.69	0.16	3561	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	2007	-59.43	1.93	12	0.52	-70.00	2159.00	4750	20240801	-12.42	2715	20240522	53.22	4750	-12.42	20240801	2715	53.22	20240522	4750	-12.42	20240801	590	605.08	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
16	20240927	100709	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	140	2	3.64	308194425	78526	71.71	3830	3995	3830	5000	2695	3850	3924.79	0.16	-11122	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	1925	-57.00	1.85	12	0.16	-70.00	2159.00	4750	20240801	-16.00	2715	20240522	46.96	4750	-16.00	20240801	2715	46.96	20240522	4750	-16.00	20240801	590	576.27	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
17	20240927	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-5	5	-0.13	13819600	3586	3.27	3830	3875	3830	5000	2695	3850	3853.82	0.16	-1107	3980	3915	3825	3760	3670	3947	3792	1206	1150	2500	2460	5	1	48242965	1855	-54.93	1.78	12	0.01	-70.00	2159.00	4750	20240801	-19.05	2715	20240522	41.62	4750	-19.05	20240801	2715	41.62	20240522	4750	-19.05	20240801	590	551.69	20230927	0.01	N	082800	2500	1206 억	79229	N	N	N	N
18	20240926	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	115	2	3.08	409141540	106580	79.28	3760	3890	3735	4855	2615	3735	3838.73	0.17	-4367	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1857	-55.00	1.78	12	0.22	-70.00	2159.00	4750	20240801	-18.95	2715	20240522	41.80	4750	-18.95	20240801	2715	41.80	20240522	4750	-18.95	20240801	590	552.54	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
19	20240926	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	125	2	3.35	386112480	100600	74.83	3760	3890	3735	4855	2615	3735	3838.10	0.17	-4297	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1862	-55.14	1.79	12	0.21	-70.00	2159.00	4750	20240801	-18.74	2715	20240522	42.17	4750	-18.74	20240801	2715	42.17	20240522	4750	-18.74	20240801	590	554.24	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
20	20240926	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	105	2	2.81	316534985	82596	61.44	3760	3890	3735	4855	2615	3735	3832.33	0.17	615	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1853	-54.86	1.78	12	0.17	-70.00	2159.00	4750	20240801	-19.16	2715	20240522	41.44	4750	-19.16	20240801	2715	41.44	20240522	4750	-19.16	20240801	590	550.85	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
21	20240926	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	140	2	3.75	282089000	73659	54.79	3760	3890	3735	4855	2615	3735	3829.66	0.17	1192	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1869	-55.36	1.79	12	0.15	-70.00	2159.00	4750	20240801	-18.42	2715	20240522	42.73	4750	-18.42	20240801	2715	42.73	20240522	4750	-18.42	20240801	590	556.78	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
22	20240926	120706	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	120	2	3.21	164253420	43169	32.11	3760	3880	3735	4855	2615	3735	3804.89	0.17	-4867	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1860	-55.07	1.79	12	0.09	-70.00	2159.00	4750	20240801	-18.84	2715	20240522	41.99	4750	-18.84	20240801	2715	41.99	20240522	4750	-18.84	20240801	590	553.39	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
23	20240926	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	110	2	2.95	128049725	33719	25.08	3760	3880	3735	4855	2615	3735	3797.55	0.17	-4499	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1855	-54.93	1.78	12	0.07	-70.00	2159.00	4750	20240801	-19.05	2715	20240522	41.62	4750	-19.05	20240801	2715	41.62	20240522	4750	-19.05	20240801	590	551.69	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
24	20240926	100705	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	85	2	2.28	74516745	19671	14.63	3760	3855	3735	4855	2615	3735	3788.15	0.17	-5041	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1843	-54.57	1.77	12	0.04	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	590	547.46	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
25	20240926	090703	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	25	2	0.67	7215400	1919	1.43	3760	3765	3735	4855	2615	3735	3759.98	0.17	-1740	3925	3830	3715	3620	3505	3877	3667	1206	1120	2500	2390	5	1	48242965	1814	-53.71	1.74	12	0.00	-70.00	2159.00	4750	20240801	-20.84	2715	20240522	38.49	4750	-20.84	20240801	2715	38.49	20240522	4750	-20.84	20240801	590	537.29	20230927	0.01	N	082800	2500	1206 억	83518	N	N	N	N
26	20240925	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	125	2	3.46	498064415	133886	329.57	3610	3810	3600	4690	2530	3610	3720.06	0.15	11958	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1802	-53.36	1.73	12	0.28	-70.00	2159.00	4750	20240801	-21.37	2715	20240522	37.57	4750	-21.37	20240801	2715	37.57	20240522	4750	-21.37	20240801	590	533.05	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
27	20240925	150702	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	115	2	3.19	484310195	130200	320.50	3610	3810	3600	4690	2530	3610	3719.74	0.15	11920	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1797	-53.21	1.73	12	0.27	-70.00	2159.00	4750	20240801	-21.58	2715	20240522	37.20	4750	-21.58	20240801	2715	37.20	20240522	4750	-21.58	20240801	590	531.36	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
28	20240925	140703	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	140	2	3.88	451030545	121331	298.67	3610	3810	3600	4690	2530	3610	3717.36	0.15	13846	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1809	-53.57	1.74	12	0.25	-70.00	2159.00	4750	20240801	-21.05	2715	20240522	38.12	4750	-21.05	20240801	2715	38.12	20240522	4750	-21.05	20240801	590	535.59	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
29	20240925	130702	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	150	2	4.16	410823150	110662	272.41	3610	3810	3600	4690	2530	3610	3712.41	0.15	14152	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1814	-53.71	1.74	12	0.23	-70.00	2159.00	4750	20240801	-20.84	2715	20240522	38.49	4750	-20.84	20240801	2715	38.49	20240522	4750	-20.84	20240801	590	537.29	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
30	20240925	120701	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	185	2	5.12	350626810	94736	233.20	3610	3810	3600	4690	2530	3610	3701.09	0.15	16095	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1831	-54.21	1.76	12	0.20	-70.00	2159.00	4750	20240801	-20.11	2715	20240522	39.78	4750	-20.11	20240801	2715	39.78	20240522	4750	-20.11	20240801	590	543.22	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
31	20240925	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	155	2	4.29	244541600	66660	164.09	3610	3765	3600	4690	2530	3610	3668.49	0.15	19643	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1816	-53.79	1.74	12	0.14	-70.00	2159.00	4750	20240801	-20.74	2715	20240522	38.67	4750	-20.74	20240801	2715	38.67	20240522	4750	-20.74	20240801	590	538.14	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
32	20240925	100701	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	65	2	1.80	146856635	40358	99.35	3610	3685	3600	4690	2530	3610	3638.85	0.15	20792	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1773	-52.50	1.70	12	0.08	-70.00	2159.00	4750	20240801	-22.63	2715	20240522	35.36	4750	-22.63	20240801	2715	35.36	20240522	4750	-22.63	20240801	590	522.88	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
33	20240925	090703	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	25	2	0.69	10510720	2910	7.16	3610	3665	3600	4690	2530	3610	3611.93	0.15	184	3720	3665	3620	3565	3520	3692	3592	1206	1080	2500	2310	5	1	48242965	1754	-51.93	1.68	12	0.01	-70.00	2159.00	4750	20240801	-23.47	2715	20240522	33.89	4750	-23.47	20240801	2715	33.89	20240522	4750	-23.47	20240801	590	516.10	20230927	0.01	N	082800	2500	1206 억	71326	N	N	N	N
34	20240924	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	0	3	0.00	142113745	39474	54.45	3595	3675	3575	4690	2530	3610	3600.19	0.15	-2241	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1742	-51.57	1.67	12	0.08	-70.00	2159.00	4750	20240801	-24.00	2715	20240522	32.97	4750	-24.00	20240801	2715	32.97	20240522	4750	-24.00	20240801	590	511.86	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
35	20240924	150658	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-35	5	-0.97	124392070	34540	47.64	3595	3675	3575	4690	2530	3610	3601.39	0.15	-1565	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1725	-51.07	1.66	12	0.07	-70.00	2159.00	4750	20240801	-24.74	2715	20240522	31.68	4750	-24.74	20240801	2715	31.68	20240522	4750	-24.74	20240801	590	505.93	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
36	20240924	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	-5	5	-0.14	97129290	26944	37.16	3595	3675	3575	4690	2530	3610	3604.86	0.15	-1734	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1739	-51.50	1.67	12	0.06	-70.00	2159.00	4750	20240801	-24.11	2715	20240522	32.78	4750	-24.11	20240801	2715	32.78	20240522	4750	-24.11	20240801	590	511.02	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
37	20240924	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	30	2	0.83	69028875	19138	26.40	3595	3675	3575	4690	2530	3610	3606.90	0.15	-1649	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1756	-52.00	1.69	12	0.04	-70.00	2159.00	4750	20240801	-23.37	2715	20240522	34.07	4750	-23.37	20240801	2715	34.07	20240522	4750	-23.37	20240801	590	516.95	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
38	20240924	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	40	2	1.11	61656530	17108	23.60	3595	3675	3575	4690	2530	3610	3603.96	0.15	-857	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1761	-52.14	1.69	12	0.04	-70.00	2159.00	4750	20240801	-23.16	2715	20240522	34.44	4750	-23.16	20240801	2715	34.44	20240522	4750	-23.16	20240801	590	518.64	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
39	20240924	110657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-20	5	-0.55	53366655	14812	20.43	3595	3675	3575	4690	2530	3610	3602.93	0.15	-666	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1732	-51.29	1.66	12	0.03	-70.00	2159.00	4750	20240801	-24.42	2715	20240522	32.23	4750	-24.42	20240801	2715	32.23	20240522	4750	-24.42	20240801	590	508.47	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
40	20240924	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-10	5	-0.28	41212975	11433	15.77	3595	3675	3575	4690	2530	3610	3604.74	0.15	100	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1737	-51.43	1.67	12	0.02	-70.00	2159.00	4750	20240801	-24.21	2715	20240522	32.60	4750	-24.21	20240801	2715	32.60	20240522	4750	-24.21	20240801	590	510.17	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
41	20240924	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	15	2	0.42	3071105	848	1.17	3595	3675	3595	4690	2530	3610	3621.59	0.15	-285	3776	3692	3651	3567	3526	3672	3547	1206	1080	2500	2310	5	1	48242965	1749	-51.79	1.68	12	0.00	-70.00	2159.00	4750	20240801	-23.68	2715	20240522	33.52	4750	-23.68	20240801	2715	33.52	20240522	4750	-23.68	20240801	590	514.41	20230927	0.01	N	082800	2500	1206 억	73537	N	N	N	N
42	20240923	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-85	5	-2.30	264129315	72071	123.99	3695	3735	3610	4800	2590	3695	3665.59	0.17	-6522	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1742	-51.57	1.67	12	0.15	-70.00	2159.00	4750	20240801	-24.00	2715	20240522	32.97	4750	-24.00	20240801	2715	32.97	20240522	4750	-24.00	20240801	590	511.86	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
43	20240923	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-50	5	-1.35	227324565	61924	106.54	3695	3735	3610	4800	2590	3695	3671.03	0.17	-4787	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1758	-52.07	1.69	12	0.13	-70.00	2159.00	4750	20240801	-23.26	2715	20240522	34.25	4750	-23.26	20240801	2715	34.25	20240522	4750	-23.26	20240801	590	517.80	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
44	20240923	140701	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	0	3	0.00	147305080	40031	68.87	3695	3735	3610	4800	2590	3695	3679.78	0.17	-199	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1783	-52.79	1.71	12	0.08	-70.00	2159.00	4750	20240801	-22.21	2715	20240522	36.10	4750	-22.21	20240801	2715	36.10	20240522	4750	-22.21	20240801	590	526.27	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
45	20240923	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	25	2	0.68	132823475	36105	62.12	3695	3735	3610	4800	2590	3695	3678.81	0.17	-579	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1795	-53.14	1.72	12	0.07	-70.00	2159.00	4750	20240801	-21.68	2715	20240522	37.02	4750	-21.68	20240801	2715	37.02	20240522	4750	-21.68	20240801	590	530.51	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
46	20240923	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	0	3	0.00	99987810	27276	46.93	3695	3715	3610	4800	2590	3695	3665.78	0.17	850	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1783	-52.79	1.71	12	0.06	-70.00	2159.00	4750	20240801	-22.21	2715	20240522	36.10	4750	-22.21	20240801	2715	36.10	20240522	4750	-22.21	20240801	590	526.27	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
47	20240923	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	0	3	0.00	82825010	22641	38.95	3695	3700	3610	4800	2590	3695	3658.19	0.17	2931	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1783	-52.79	1.71	12	0.05	-70.00	2159.00	4750	20240801	-22.21	2715	20240522	36.10	4750	-22.21	20240801	2715	36.10	20240522	4750	-22.21	20240801	590	526.27	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
48	20240923	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-30	5	-0.81	60704640	16615	28.58	3695	3700	3610	4800	2590	3695	3653.60	0.17	2740	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1768	-52.36	1.70	12	0.03	-70.00	2159.00	4750	20240801	-22.84	2715	20240522	34.99	4750	-22.84	20240801	2715	34.99	20240522	4750	-22.84	20240801	590	521.19	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
49	20240923	090654	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-15	5	-0.41	22066765	6016	10.35	3695	3700	3650	4800	2590	3695	3668.01	0.17	1388	3758	3726	3663	3631	3568	3742	3647	1206	1105	2500	2360	5	1	48242965	1775	-52.57	1.70	12	0.01	-70.00	2159.00	4750	20240801	-22.53	2715	20240522	35.54	4750	-22.53	20240801	2715	35.54	20240522	4750	-22.53	20240801	590	523.73	20230927	0.01	N	082800	2500	1206 억	80073	N	N	N	N
50	20240913	160622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	45	2	1.24	205010735	56872	100.46	3680	3680	3500	4705	2535	3620	3604.74	0.20	-4073	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1768	-52.36	1.70	12	0.12	-70.00	2159.00	4750	20240801	-22.84	2715	20240522	34.99	4750	-22.84	20240801	2715	34.99	20240522	4750	-22.84	20240801	587	524.36	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
51	20240913	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	45	2	1.24	176311680	49033	86.61	3680	3680	3500	4705	2535	3620	3595.78	0.20	-3678	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1768	-52.36	1.70	12	0.10	-70.00	2159.00	4750	20240801	-22.84	2715	20240522	34.99	4750	-22.84	20240801	2715	34.99	20240522	4750	-22.84	20240801	587	524.36	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
52	20240913	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	20	2	0.55	143345285	39983	70.62	3680	3680	3500	4705	2535	3620	3585.16	0.20	-7459	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1756	-52.00	1.69	12	0.08	-70.00	2159.00	4750	20240801	-23.37	2715	20240522	34.07	4750	-23.37	20240801	2715	34.07	20240522	4750	-23.37	20240801	587	520.10	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
53	20240913	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	-50	5	-1.38	111978710	31296	55.28	3680	3680	3500	4705	2535	3620	3578.05	0.20	-8606	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1722	-51.00	1.65	12	0.06	-70.00	2159.00	4750	20240801	-24.84	2715	20240522	31.49	4750	-24.84	20240801	2715	31.49	20240522	4750	-24.84	20240801	587	508.18	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
54	20240913	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-25	5	-0.69	95545710	26694	47.15	3680	3680	3500	4705	2535	3620	3579.30	0.20	-8548	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1734	-51.36	1.67	12	0.06	-70.00	2159.00	4750	20240801	-24.32	2715	20240522	32.41	4750	-24.32	20240801	2715	32.41	20240522	4750	-24.32	20240801	587	512.44	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
55	20240913	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-60	5	-1.66	81565450	22776	40.23	3680	3680	3500	4705	2535	3620	3581.20	0.20	-8132	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1717	-50.86	1.65	12	0.05	-70.00	2159.00	4750	20240801	-25.05	2715	20240522	31.12	4750	-25.05	20240801	2715	31.12	20240522	4750	-25.05	20240801	587	506.47	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
56	20240913	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	-30	5	-0.83	60483965	16801	29.68	3680	3680	3500	4705	2535	3620	3600.02	0.20	-8582	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1732	-51.29	1.66	12	0.03	-70.00	2159.00	4750	20240801	-24.42	2715	20240522	32.23	4750	-24.42	20240801	2715	32.23	20240522	4750	-24.42	20240801	587	511.58	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
57	20240913	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	15	2	0.41	12777540	3520	6.22	3680	3680	3610	4705	2535	3620	3629.98	0.20	-3200	3730	3675	3585	3530	3440	3702	3557	1206	1085	2500	2310	5	1	48242965	1754	-51.93	1.68	12	0.01	-70.00	2159.00	4750	20240801	-23.47	2715	20240522	33.89	4750	-23.47	20240801	2715	33.89	20240522	4750	-23.47	20240801	587	519.25	20230922	0.01	N	082800	2500	1206 억	98080	N	N	N	N
58	20240912	160619	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	125	2	3.58	193378765	54087	53.13	3495	3640	3495	4540	2450	3495	3575.30	0.18	8171	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1746	-51.71	1.68	12	0.11	-70.00	2159.00	4750	20240801	-23.79	2715	20240522	33.33	4750	-23.79	20240801	2715	33.33	20240522	4750	-23.79	20240801	587	516.70	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
59	20240912	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	115	2	3.29	176141415	49317	48.44	3495	3640	3495	4540	2450	3495	3571.62	0.18	7271	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1742	-51.57	1.67	12	0.10	-70.00	2159.00	4750	20240801	-24.00	2715	20240522	32.97	4750	-24.00	20240801	2715	32.97	20240522	4750	-24.00	20240801	587	514.99	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
60	20240912	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	105	2	3.00	149257120	41883	41.14	3495	3640	3495	4540	2450	3495	3563.67	0.18	7385	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1737	-51.43	1.67	12	0.09	-70.00	2159.00	4750	20240801	-24.21	2715	20240522	32.60	4750	-24.21	20240801	2715	32.60	20240522	4750	-24.21	20240801	587	513.29	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
61	20240912	130624	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	110	2	3.15	144861430	40659	39.94	3495	3640	3495	4540	2450	3495	3562.84	0.18	7739	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1739	-51.50	1.67	12	0.08	-70.00	2159.00	4750	20240801	-24.11	2715	20240522	32.78	4750	-24.11	20240801	2715	32.78	20240522	4750	-24.11	20240801	587	514.14	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
62	20240912	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3580	85	2	2.43	109754175	30935	30.39	3495	3600	3495	4540	2450	3495	3547.90	0.18	9350	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1727	-51.14	1.66	12	0.06	-70.00	2159.00	4750	20240801	-24.63	2715	20240522	31.86	4750	-24.63	20240801	2715	31.86	20240522	4750	-24.63	20240801	587	509.88	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
63	20240912	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	75	2	2.15	81843975	23133	22.72	3495	3575	3495	4540	2450	3495	3537.97	0.18	9499	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1722	-51.00	1.65	12	0.05	-70.00	2159.00	4750	20240801	-24.84	2715	20240522	31.49	4750	-24.84	20240801	2715	31.49	20240522	4750	-24.84	20240801	587	508.18	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
64	20240912	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	40	2	1.14	45903615	13006	12.78	3495	3575	3495	4540	2450	3495	3529.42	0.18	6685	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1705	-50.50	1.64	12	0.03	-70.00	2159.00	4750	20240801	-25.58	2715	20240522	30.20	4750	-25.58	20240801	2715	30.20	20240522	4750	-25.58	20240801	587	502.21	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
65	20240912	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	25	2	0.72	18884510	5366	5.27	3495	3550	3495	4540	2450	3495	3519.29	0.18	4662	3778	3636	3538	3396	3298	3587	3347	1206	1045	2500	2230	5	1	48242965	1698	-50.29	1.63	12	0.01	-70.00	2159.00	4750	20240801	-25.89	2715	20240522	29.65	4750	-25.89	20240801	2715	29.65	20240522	4750	-25.89	20240801	587	499.66	20230922	0.01	N	082800	2500	1206 억	88927	N	N	N	N
66	20240911	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-55	5	-1.55	359018700	101689	193.22	3550	3680	3440	4615	2485	3550	3530.56	0.20	-9581	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1686	-49.93	1.62	12	0.21	-70.00	2159.00	4750	20240801	-26.42	2715	20240522	28.73	4750	-26.42	20240801	2715	28.73	20240522	4750	-26.42	20240801	587	495.40	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
67	20240911	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-35	5	-0.99	346661925	98157	186.51	3550	3680	3440	4615	2485	3550	3531.71	0.20	-9593	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1696	-50.21	1.63	12	0.20	-70.00	2159.00	4750	20240801	-26.00	2715	20240522	29.47	4750	-26.00	20240801	2715	29.47	20240522	4750	-26.00	20240801	587	498.81	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
68	20240911	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	0	3	0.00	288142065	81457	154.78	3550	3680	3440	4615	2485	3550	3537.35	0.20	-8369	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1713	-50.71	1.64	12	0.17	-70.00	2159.00	4750	20240801	-25.26	2715	20240522	30.76	4750	-25.26	20240801	2715	30.76	20240522	4750	-25.26	20240801	587	504.77	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
69	20240911	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-70	5	-1.97	219678145	61903	117.62	3550	3680	3440	4615	2485	3550	3548.75	0.20	-4745	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1679	-49.71	1.61	12	0.13	-70.00	2159.00	4750	20240801	-26.74	2715	20240522	28.18	4750	-26.74	20240801	2715	28.18	20240522	4750	-26.74	20240801	587	492.84	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
70	20240911	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-65	5	-1.83	183831570	51592	98.03	3550	3680	3470	4615	2485	3550	3563.18	0.20	-3007	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1681	-49.79	1.61	12	0.11	-70.00	2159.00	4750	20240801	-26.63	2715	20240522	28.36	4750	-26.63	20240801	2715	28.36	20240522	4750	-26.63	20240801	587	493.70	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
71	20240911	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-20	5	-0.56	142708115	39832	75.68	3550	3680	3525	4615	2485	3550	3582.75	0.20	1544	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1703	-50.43	1.64	12	0.08	-70.00	2159.00	4750	20240801	-25.68	2715	20240522	30.02	4750	-25.68	20240801	2715	30.02	20240522	4750	-25.68	20240801	587	501.36	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
72	20240911	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	5	2	0.14	111407285	31012	58.93	3550	3680	3530	4615	2485	3550	3592.39	0.20	6107	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1715	-50.79	1.65	12	0.06	-70.00	2159.00	4750	20240801	-25.16	2715	20240522	30.94	4750	-25.16	20240801	2715	30.94	20240522	4750	-25.16	20240801	587	505.62	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
73	20240911	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	0	3	0.00	11613970	3267	6.21	3550	3680	3550	4615	2485	3550	3554.93	0.20	139	3616	3582	3541	3507	3466	3600	3525	1206	1065	2500	2270	5	1	48242965	1713	-50.71	1.64	12	0.01	-70.00	2159.00	4750	20240801	-25.26	2715	20240522	30.76	4750	-25.26	20240801	2715	30.76	20240522	4750	-25.26	20240801	587	504.77	20230922	0.01	N	082800	2500	1206 억	98138	N	N	N	N
74	20240910	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	0	3	0.00	185426555	52469	79.98	3515	3575	3500	4615	2485	3550	3534.02	0.24	-18968	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1713	-50.71	1.64	12	0.11	-70.00	2159.00	4750	20240801	-25.26	2715	20240522	30.76	4750	-25.26	20240801	2715	30.76	20240522	4750	-25.26	20240801	587	504.77	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
75	20240910	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	-25	5	-0.70	173916745	49203	75.00	3515	3575	3500	4615	2485	3550	3534.68	0.24	-18550	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1701	-50.36	1.63	12	0.10	-70.00	2159.00	4750	20240801	-25.79	2715	20240522	29.83	4750	-25.79	20240801	2715	29.83	20240522	4750	-25.79	20240801	587	500.51	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
76	20240910	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-15	5	-0.42	151348090	42806	65.25	3515	3575	3500	4615	2485	3550	3535.67	0.24	-18723	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1705	-50.50	1.64	12	0.09	-70.00	2159.00	4750	20240801	-25.58	2715	20240522	30.20	4750	-25.58	20240801	2715	30.20	20240522	4750	-25.58	20240801	587	502.21	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
77	20240910	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	10	2	0.28	131746455	37285	56.83	3515	3575	3500	4615	2485	3550	3533.50	0.24	-17510	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1717	-50.86	1.65	12	0.08	-70.00	2159.00	4750	20240801	-25.05	2715	20240522	31.12	4750	-25.05	20240801	2715	31.12	20240522	4750	-25.05	20240801	587	506.47	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
78	20240910	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	0	3	0.00	109952510	31150	47.48	3515	3575	3500	4615	2485	3550	3529.78	0.24	-15962	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1713	-50.71	1.64	12	0.06	-70.00	2159.00	4750	20240801	-25.26	2715	20240522	30.76	4750	-25.26	20240801	2715	30.76	20240522	4750	-25.26	20240801	587	504.77	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
79	20240910	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-50	5	-1.41	77450660	21986	33.51	3515	3575	3500	4615	2485	3550	3522.73	0.24	-12462	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1689	-50.00	1.62	12	0.05	-70.00	2159.00	4750	20240801	-26.32	2715	20240522	28.91	4750	-26.32	20240801	2715	28.91	20240522	4750	-26.32	20240801	587	496.25	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
80	20240910	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-20	5	-0.56	43765525	12402	18.90	3515	3575	3510	4615	2485	3550	3528.91	0.24	-6841	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1703	-50.43	1.64	12	0.03	-70.00	2159.00	4750	20240801	-25.68	2715	20240522	30.02	4750	-25.68	20240801	2715	30.02	20240522	4750	-25.68	20240801	587	501.36	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
81	20240910	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	25	2	0.70	4086850	1159	1.77	3515	3575	3515	4615	2485	3550	3526.19	0.24	608	3680	3615	3530	3465	3380	3647	3497	1206	1065	2500	2270	5	1	48242965	1725	-51.07	1.66	12	0.00	-70.00	2159.00	4750	20240801	-24.74	2715	20240522	31.68	4750	-24.74	20240801	2715	31.68	20240522	4750	-24.74	20240801	587	509.03	20230922	0.01	N	082800	2500	1206 억	117106	N	N	N	N
82	20240909	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	20	2	0.57	230397095	65277	30.80	3495	3595	3445	4585	2475	3530	3529.53	0.24	-897	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1713	-50.71	1.64	12	0.14	-70.00	2159.00	4750	20240801	-25.26	2715	20240522	30.76	4750	-25.26	20240801	2715	30.76	20240522	4750	-25.26	20240801	587	504.77	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
83	20240909	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3570	40	2	1.13	217210240	61565	29.05	3495	3595	3445	4585	2475	3530	3528.14	0.24	-1395	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1722	-51.00	1.65	12	0.13	-70.00	2159.00	4750	20240801	-24.84	2715	20240522	31.49	4750	-24.84	20240801	2715	31.49	20240522	4750	-24.84	20240801	587	508.18	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
84	20240909	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	45	2	1.27	194537395	55210	26.05	3495	3595	3445	4585	2475	3530	3523.59	0.24	-170	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1725	-51.07	1.66	12	0.11	-70.00	2159.00	4750	20240801	-24.74	2715	20240522	31.68	4750	-24.74	20240801	2715	31.68	20240522	4750	-24.74	20240801	587	509.03	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
85	20240909	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	45	2	1.27	165462770	47079	22.21	3495	3595	3445	4585	2475	3530	3514.58	0.24	-3804	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1725	-51.07	1.66	12	0.10	-70.00	2159.00	4750	20240801	-24.74	2715	20240522	31.68	4750	-24.74	20240801	2715	31.68	20240522	4750	-24.74	20240801	587	509.03	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
86	20240909	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	45	2	1.27	139172245	39706	18.73	3495	3595	3445	4585	2475	3530	3505.07	0.24	-2711	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1725	-51.07	1.66	12	0.08	-70.00	2159.00	4750	20240801	-24.74	2715	20240522	31.68	4750	-24.74	20240801	2715	31.68	20240522	4750	-24.74	20240801	587	509.03	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
87	20240909	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-15	5	-0.42	99726080	28552	13.47	3495	3595	3445	4585	2475	3530	3492.79	0.24	-3593	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1696	-50.21	1.63	12	0.06	-70.00	2159.00	4750	20240801	-26.00	2715	20240522	29.47	4750	-26.00	20240801	2715	29.47	20240522	4750	-26.00	20240801	587	498.81	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
88	20240909	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-25	5	-0.71	92556555	26507	12.51	3495	3595	3445	4585	2475	3530	3491.78	0.24	-3347	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1691	-50.07	1.62	12	0.05	-70.00	2159.00	4750	20240801	-26.21	2715	20240522	29.10	4750	-26.21	20240801	2715	29.10	20240522	4750	-26.21	20240801	587	497.10	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
89	20240909	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-80	5	-2.27	30710760	8851	4.18	3495	3500	3445	4585	2475	3530	3469.75	0.24	-43	3716	3622	3506	3412	3296	3565	3355	1206	1055	2500	2250	5	1	48242965	1664	-49.29	1.60	12	0.02	-70.00	2159.00	4750	20240801	-27.37	2715	20240522	27.07	4750	-27.37	20240801	2715	27.07	20240522	4750	-27.37	20240801	587	487.73	20230922	0.01	N	082800	2500	1206 억	117881	N	N	N	N
90	20240906	160554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-70	5	-1.94	737104360	211925	168.93	3600	3600	3390	4680	2520	3600	3478.08	0.19	28546	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1703	-50.43	1.64	12	0.44	-70.00	2159.00	4750	20240801	-25.68	2715	20240522	30.02	4750	-25.68	20240801	2715	30.02	20240522	4750	-25.68	20240801	577	511.79	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
91	20240906	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-70	5	-1.94	730956910	210183	167.54	3600	3600	3390	4680	2520	3600	3477.71	0.19	28729	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1703	-50.43	1.64	12	0.44	-70.00	2159.00	4750	20240801	-25.68	2715	20240522	30.02	4750	-25.68	20240801	2715	30.02	20240522	4750	-25.68	20240801	577	511.79	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
92	20240906	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-95	5	-2.64	652414660	187700	149.62	3600	3600	3390	4680	2520	3600	3475.83	0.19	26319	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1691	-50.07	1.62	12	0.39	-70.00	2159.00	4750	20240801	-26.21	2715	20240522	29.10	4750	-26.21	20240801	2715	29.10	20240522	4750	-26.21	20240801	577	507.45	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
93	20240906	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-130	5	-3.61	565818730	162868	129.82	3600	3600	3390	4680	2520	3600	3474.08	0.19	22115	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1674	-49.57	1.61	12	0.34	-70.00	2159.00	4750	20240801	-26.95	2715	20240522	27.81	4750	-26.95	20240801	2715	27.81	20240522	4750	-26.95	20240801	577	501.39	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
94	20240906	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	-145	5	-4.03	530207225	152549	121.60	3600	3600	3390	4680	2520	3600	3475.64	0.19	24605	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1667	-49.36	1.60	12	0.32	-70.00	2159.00	4750	20240801	-27.26	2715	20240522	27.26	4750	-27.26	20240801	2715	27.26	20240522	4750	-27.26	20240801	577	498.79	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
95	20240906	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-125	5	-3.47	493960175	142099	113.27	3600	3600	3390	4680	2520	3600	3476.16	0.19	30204	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1676	-49.64	1.61	12	0.29	-70.00	2159.00	4750	20240801	-26.84	2715	20240522	27.99	4750	-26.84	20240801	2715	27.99	20240522	4750	-26.84	20240801	577	502.25	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
96	20240906	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3425	-175	5	-4.86	412334825	118418	94.39	3600	3600	3400	4680	2520	3600	3482.02	0.19	31271	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1652	-48.93	1.59	12	0.25	-70.00	2159.00	4750	20240801	-27.89	2715	20240522	26.15	4750	-27.89	20240801	2715	26.15	20240522	4750	-27.89	20240801	577	493.59	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
97	20240906	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-55	5	-1.53	12309160	3479	2.77	3600	3600	3505	4680	2520	3600	3537.92	0.19	1091	3773	3686	3603	3516	3433	3645	3475	1206	1080	2500	2300	5	1	48242965	1710	-50.64	1.64	12	0.01	-70.00	2159.00	4750	20240801	-25.37	2715	20240522	30.57	4750	-25.37	20240801	2715	30.57	20240522	4750	-25.37	20240801	577	514.38	20230906	0.01	N	082800	2500	1206 억	89393	N	N	N	N
98	20240905	160554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-40	5	-1.10	448105560	124926	89.16	3665	3690	3520	4730	2550	3640	3586.97	0.16	10919	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1737	-51.43	1.67	12	0.26	-70.00	2159.00	4750	20240801	-24.21	2715	20240522	32.60	4750	-24.21	20240801	2715	32.60	20240522	4750	-24.21	20240801	577	523.92	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
99	20240905	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	-55	5	-1.51	436323940	121652	86.83	3665	3690	3520	4730	2550	3640	3586.66	0.16	11218	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1730	-51.21	1.66	12	0.25	-70.00	2159.00	4750	20240801	-24.53	2715	20240522	32.04	4750	-24.53	20240801	2715	32.04	20240522	4750	-24.53	20240801	577	521.32	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
100	20240905	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-65	5	-1.79	373665140	104125	74.32	3665	3690	3520	4730	2550	3640	3588.62	0.16	4964	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1725	-51.07	1.66	12	0.22	-70.00	2159.00	4750	20240801	-24.74	2715	20240522	31.68	4750	-24.74	20240801	2715	31.68	20240522	4750	-24.74	20240801	577	519.58	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
101	20240905	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-95	5	-2.61	354837615	98841	70.55	3665	3690	3520	4730	2550	3640	3589.98	0.16	3544	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1710	-50.64	1.64	12	0.20	-70.00	2159.00	4750	20240801	-25.37	2715	20240522	30.57	4750	-25.37	20240801	2715	30.57	20240522	4750	-25.37	20240801	577	514.38	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
102	20240905	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	-75	5	-2.06	249240815	69037	49.27	3665	3690	3555	4730	2550	3640	3610.25	0.16	-7983	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1720	-50.93	1.65	12	0.14	-70.00	2159.00	4750	20240801	-24.95	2715	20240522	31.31	4750	-24.95	20240801	2715	31.31	20240522	4750	-24.95	20240801	577	517.85	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
103	20240905	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-40	5	-1.10	170116340	46907	33.48	3665	3690	3600	4730	2550	3640	3626.67	0.16	-5621	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1737	-51.43	1.67	12	0.10	-70.00	2159.00	4750	20240801	-24.21	2715	20240522	32.60	4750	-24.21	20240801	2715	32.60	20240522	4750	-24.21	20240801	577	523.92	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
104	20240905	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	35	2	0.96	100260400	27651	19.74	3665	3690	3600	4730	2550	3640	3625.92	0.16	-2729	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1773	-52.50	1.70	12	0.06	-70.00	2159.00	4750	20240801	-22.63	2715	20240522	35.36	4750	-22.63	20240801	2715	35.36	20240522	4750	-22.63	20240801	577	536.92	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
105	20240905	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	-30	5	-0.82	8003525	2200	1.57	3665	3690	3610	4730	2550	3640	3637.97	0.16	156	3730	3685	3645	3600	3560	3707	3622	1206	1090	2500	2320	5	1	48242965	1742	-51.57	1.67	12	0.00	-70.00	2159.00	4750	20240801	-24.00	2715	20240522	32.97	4750	-24.00	20240801	2715	32.97	20240522	4750	-24.00	20240801	577	525.65	20230906	0.01	N	082800	2500	1206 억	76952	N	N	N	N
106	20240904	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-95	5	-2.54	509013960	139993	195.97	3615	3690	3605	4855	2615	3735	3636.00	0.06	47280	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1756	-52.00	1.69	12	0.29	-70.00	2159.00	4750	20240801	-23.37	2715	20240522	34.07	4750	-23.37	20240801	2715	34.07	20240522	4750	-23.37	20240801	577	530.85	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
107	20240904	150553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-105	5	-2.81	493861620	135831	190.14	3615	3690	3605	4855	2615	3735	3635.85	0.06	47323	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1751	-51.86	1.68	12	0.28	-70.00	2159.00	4750	20240801	-23.58	2715	20240522	33.70	4750	-23.58	20240801	2715	33.70	20240522	4750	-23.58	20240801	577	529.12	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
108	20240904	140554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3620	-115	5	-3.08	459488155	126357	176.88	3615	3690	3605	4855	2615	3735	3636.43	0.06	44910	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1746	-51.71	1.68	12	0.26	-70.00	2159.00	4750	20240801	-23.79	2715	20240522	33.33	4750	-23.79	20240801	2715	33.33	20240522	4750	-23.79	20240801	577	527.38	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
109	20240904	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-85	5	-2.28	361736200	99401	139.15	3615	3690	3605	4855	2615	3735	3639.16	0.06	36919	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1761	-52.14	1.69	12	0.21	-70.00	2159.00	4750	20240801	-23.16	2715	20240522	34.44	4750	-23.16	20240801	2715	34.44	20240522	4750	-23.16	20240801	577	532.58	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
110	20240904	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-105	5	-2.81	335388515	92158	129.01	3615	3690	3605	4855	2615	3735	3639.28	0.06	35933	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1751	-51.86	1.68	12	0.19	-70.00	2159.00	4750	20240801	-23.58	2715	20240522	33.70	4750	-23.58	20240801	2715	33.70	20240522	4750	-23.58	20240801	577	529.12	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
111	20240904	110549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-75	5	-2.01	295345085	81210	113.68	3615	3690	3605	4855	2615	3735	3636.81	0.06	34795	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1766	-52.29	1.70	12	0.17	-70.00	2159.00	4750	20240801	-22.95	2715	20240522	34.81	4750	-22.95	20240801	2715	34.81	20240522	4750	-22.95	20240801	577	534.32	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
112	20240904	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-110	5	-2.95	200857465	55254	77.35	3615	3690	3605	4855	2615	3735	3635.17	0.06	19088	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1749	-51.79	1.68	12	0.11	-70.00	2159.00	4750	20240801	-23.68	2715	20240522	33.52	4750	-23.68	20240801	2715	33.52	20240522	4750	-23.68	20240801	577	528.25	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
113	20240904	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	-95	5	-2.54	93319940	25753	36.05	3615	3690	3605	4855	2615	3735	3623.65	0.06	14598	3901	3817	3776	3692	3651	3797	3672	1206	1120	2500	2390	5	1	48242965	1756	-52.00	1.69	12	0.05	-70.00	2159.00	4750	20240801	-23.37	2715	20240522	34.07	4750	-23.37	20240801	2715	34.07	20240522	4750	-23.37	20240801	577	530.85	20230906	0.01	N	082800	2500	1206 억	28021	N	N	N	N
114	20240903	160544	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-65	5	-1.71	265721625	70221	72.00	3800	3860	3735	4940	2660	3800	3784.17	0.05	7112	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1801	-53.36	1.73	12	0.15	-70.00	2159.00	4750	20240801	-21.37	2715	20240522	37.57	4750	-21.37	20240801	2715	37.57	20240522	4750	-21.37	20240801	577	547.31	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
115	20240903	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-50	5	-1.32	241444205	63733	65.35	3800	3860	3740	4940	2660	3800	3788.37	0.05	6748	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1808	-53.57	1.74	12	0.13	-70.00	2159.00	4750	20240801	-21.05	2715	20240522	38.12	4750	-21.05	20240801	2715	38.12	20240522	4750	-21.05	20240801	577	549.91	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
116	20240903	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-30	5	-0.79	164574700	43255	44.35	3800	3860	3770	4940	2660	3800	3804.76	0.05	2544	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1818	-53.86	1.75	12	0.09	-70.00	2159.00	4750	20240801	-20.63	2715	20240522	38.86	4750	-20.63	20240801	2715	38.86	20240522	4750	-20.63	20240801	577	553.38	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
117	20240903	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	5	2	0.13	138275855	36298	37.22	3800	3860	3780	4940	2660	3800	3809.46	0.05	4416	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1834	-54.36	1.76	12	0.08	-70.00	2159.00	4750	20240801	-19.89	2715	20240522	40.15	4750	-19.89	20240801	2715	40.15	20240522	4750	-19.89	20240801	577	559.45	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
118	20240903	120542	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	0	3	0.00	114562835	30035	30.80	3800	3860	3780	4940	2660	3800	3814.31	0.05	5064	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1832	-54.29	1.76	12	0.06	-70.00	2159.00	4750	20240801	-20.00	2715	20240522	39.96	4750	-20.00	20240801	2715	39.96	20240522	4750	-20.00	20240801	577	558.58	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
119	20240903	110541	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-5	5	-0.13	90673240	23754	24.36	3800	3860	3785	4940	2660	3800	3817.18	0.05	7408	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1830	-54.21	1.76	12	0.05	-70.00	2159.00	4750	20240801	-20.11	2715	20240522	39.78	4750	-20.11	20240801	2715	39.78	20240522	4750	-20.11	20240801	577	557.71	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
120	20240903	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	30	2	0.79	39295540	10239	10.50	3800	3860	3800	4940	2660	3800	3837.83	0.05	4203	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1847	-54.71	1.77	12	0.02	-70.00	2159.00	4750	20240801	-19.37	2715	20240522	41.07	4750	-19.37	20240801	2715	41.07	20240522	4750	-19.37	20240801	577	563.78	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
121	20240903	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	5	2	0.13	2588635	681	0.70	3800	3805	3800	4940	2660	3800	3801.23	0.05	157	3940	3870	3835	3765	3730	3852	3747	1205	1140	2500	2430	5	1	48211715	1834	-54.36	1.76	12	0.00	-70.00	2159.00	4750	20240801	-19.89	2715	20240522	40.15	4750	-19.89	20240801	2715	40.15	20240522	4750	-19.89	20240801	577	559.45	20230906	0.01	N	082800	2500	1205 억	22307	N	N	N	N
122	20240902	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-95	5	-2.44	372097485	97216	126.62	3895	3905	3800	5060	2730	3895	3827.53	0.06	-7456	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1832	-54.29	1.76	12	0.20	-70.00	2159.00	4750	20240801	-20.00	2715	20240522	39.96	4750	-20.00	20240801	2715	39.96	20240522	4750	-20.00	20240801	577	558.58	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
123	20240902	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-75	5	-1.93	342371675	89442	116.50	3895	3905	3800	5060	2730	3895	3827.86	0.06	-6439	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1842	-54.57	1.77	12	0.19	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	577	562.05	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
124	20240902	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-85	5	-2.18	288313210	75252	98.02	3895	3905	3800	5060	2730	3895	3831.30	0.06	-4549	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1837	-54.43	1.76	12	0.16	-70.00	2159.00	4750	20240801	-19.79	2715	20240522	40.33	4750	-19.79	20240801	2715	40.33	20240522	4750	-19.79	20240801	577	560.31	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
125	20240902	130542	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-65	5	-1.67	257996945	67311	87.67	3895	3905	3800	5060	2730	3895	3832.91	0.06	-5461	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1847	-54.71	1.77	12	0.14	-70.00	2159.00	4750	20240801	-19.37	2715	20240522	41.07	4750	-19.37	20240801	2715	41.07	20240522	4750	-19.37	20240801	577	563.78	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
126	20240902	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-65	5	-1.67	217678220	56825	74.01	3895	3905	3800	5060	2730	3895	3830.68	0.06	-9607	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1847	-54.71	1.77	12	0.12	-70.00	2159.00	4750	20240801	-19.37	2715	20240522	41.07	4750	-19.37	20240801	2715	41.07	20240522	4750	-19.37	20240801	577	563.78	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
127	20240902	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-75	5	-1.93	189782915	49541	64.53	3895	3905	3800	5060	2730	3895	3830.83	0.06	-6524	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1842	-54.57	1.77	12	0.10	-70.00	2159.00	4750	20240801	-19.58	2715	20240522	40.70	4750	-19.58	20240801	2715	40.70	20240522	4750	-19.58	20240801	577	562.05	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
128	20240902	100539	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-25	5	-0.64	86088975	22321	29.07	3895	3905	3815	5060	2730	3895	3856.86	0.06	-1757	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1866	-55.29	1.79	12	0.05	-70.00	2159.00	4750	20240801	-18.53	2715	20240522	42.54	4750	-18.53	20240801	2715	42.54	20240522	4750	-18.53	20240801	577	570.71	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N
129	20240902	090535	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-35	5	-0.90	10671160	2738	3.57	3895	3905	3860	5060	2730	3895	3897.43	0.06	-1041	3991	3942	3856	3807	3721	3967	3832	1205	1165	2500	2490	5	1	48211715	1861	-55.14	1.79	12	0.01	-70.00	2159.00	4750	20240801	-18.74	2715	20240522	42.17	4750	-18.74	20240801	2715	42.17	20240522	4750	-18.74	20240801	577	568.98	20230906	0.01	N	082800	2500	1205 억	29506	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History