KissMeData/205470/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1614	-14	5	-0.86	2986604284	1852337	117.58	1639	1643	1584	2115	1140	1628	1612.34	7.56	-104343	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2088	-3.77	0.66	12	1.43	-428.00	2453.00	3235	20240819	-50.11	1496	20240710	7.89	3235	-50.11	20240819	1496	7.89	20240710	3235	-50.11	20240819	1496	7.89	20240710	4.81	N	205470	100	129 억	9786049	N	N	1429	N	N
3	20240930	151002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1616	-12	5	-0.74	2900400186	1798997	114.20	1639	1643	1584	2115	1140	1628	1612.23	7.56	-119523	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2091	-3.78	0.66	12	1.39	-428.00	2453.00	3235	20240819	-50.05	1496	20240710	8.02	3235	-50.05	20240819	1496	8.02	20240710	3235	-50.05	20240819	1496	8.02	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
4	20240930	141001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1610	-18	5	-1.11	2348238469	1460468	92.71	1639	1641	1584	2115	1140	1628	1607.87	7.56	-168655	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2083	-3.76	0.66	12	1.13	-428.00	2453.00	3235	20240819	-50.23	1496	20240710	7.62	3235	-50.23	20240819	1496	7.62	20240710	3235	-50.23	20240819	1496	7.62	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
5	20240930	130956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1631	3	2	0.18	2120939416	1319956	83.79	1639	1641	1584	2115	1140	1628	1606.82	7.56	-175459	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2110	-3.81	0.66	12	1.02	-428.00	2453.00	3235	20240819	-49.58	1496	20240710	9.02	3235	-49.58	20240819	1496	9.02	20240710	3235	-49.58	20240819	1496	9.02	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
6	20240930	120953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1600	-28	5	-1.72	1734511534	1081855	68.67	1639	1641	1584	2115	1140	1628	1603.27	7.56	-313408	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2070	-3.74	0.65	12	0.84	-428.00	2453.00	3235	20240819	-50.54	1496	20240710	6.95	3235	-50.54	20240819	1496	6.95	20240710	3235	-50.54	20240819	1496	6.95	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
7	20240930	110952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1588	-40	5	-2.46	1423060972	886842	56.29	1639	1641	1587	2115	1140	1628	1604.64	7.56	-322620	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2054	-3.71	0.65	12	0.69	-428.00	2453.00	3235	20240819	-50.91	1496	20240710	6.15	3235	-50.91	20240819	1496	6.15	20240710	3235	-50.91	20240819	1496	6.15	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
8	20240930	100949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1604	-24	5	-1.47	692660199	428789	27.22	1639	1641	1601	2115	1140	1628	1615.38	7.56	-132134	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2075	-3.75	0.65	12	0.33	-428.00	2453.00	3235	20240819	-50.42	1496	20240710	7.22	3235	-50.42	20240819	1496	7.22	20240710	3235	-50.42	20240819	1496	7.22	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
9	20240930	090910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1630	2	2	0.12	95633291	58523	3.71	1639	1641	1629	2115	1140	1628	1634.13	7.56	-11651	1709	1668	1645	1604	1581	1657	1593	130	487	100	1170	1	1	129375009	2109	-3.81	0.66	12	0.05	-428.00	2453.00	3235	20240819	-49.61	1496	20240710	8.96	3235	-49.61	20240819	1496	8.96	20240710	3235	-49.61	20240819	1496	8.96	20240710	4.81	N	205470	100	129 억	9786049	N	N	1364	N	N
10	20240927	160959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1628	-33	5	-1.99	2551955282	1547518	90.34	1670	1686	1622	2155	1163	1661	1649.14	7.69	-169204	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2106	-3.80	0.66	12	1.20	-428.00	2453.00	3235	20240819	-49.68	1496	20240710	8.82	3235	-49.68	20240819	1496	8.82	20240710	3235	-49.68	20240819	1496	8.82	20240710	4.85	N	205470	100	129 억	9953349	N	N	1364	N	N
11	20240927	150959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1628	-33	5	-1.99	2390130873	1448180	84.54	1670	1686	1622	2155	1163	1661	1650.42	7.69	-167342	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2106	-3.80	0.66	12	1.12	-428.00	2453.00	3235	20240819	-49.68	1496	20240710	8.82	3235	-49.68	20240819	1496	8.82	20240710	3235	-49.68	20240819	1496	8.82	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
12	20240927	141008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1634	-27	5	-1.63	2001616226	1209547	70.61	1670	1686	1633	2155	1163	1661	1654.84	7.69	-137832	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2114	-3.82	0.67	12	0.93	-428.00	2453.00	3235	20240819	-49.49	1496	20240710	9.22	3235	-49.49	20240819	1496	9.22	20240710	3235	-49.49	20240819	1496	9.22	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
13	20240927	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1644	-17	5	-1.02	1747167836	1054332	61.55	1670	1686	1640	2155	1163	1661	1657.12	7.69	-73561	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2127	-3.84	0.67	12	0.81	-428.00	2453.00	3235	20240819	-49.18	1496	20240710	9.89	3235	-49.18	20240819	1496	9.89	20240710	3235	-49.18	20240819	1496	9.89	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
14	20240927	120955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1645	-16	5	-0.96	1491177209	898499	52.45	1670	1686	1641	2155	1163	1661	1659.63	7.69	-75116	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2128	-3.84	0.67	12	0.69	-428.00	2453.00	3235	20240819	-49.15	1496	20240710	9.96	3235	-49.15	20240819	1496	9.96	20240710	3235	-49.15	20240819	1496	9.96	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
15	20240927	110958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1646	-15	5	-0.90	1338046021	805487	47.02	1670	1686	1641	2155	1163	1661	1661.16	7.69	-98566	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2130	-3.85	0.67	12	0.62	-428.00	2453.00	3235	20240819	-49.12	1496	20240710	10.03	3235	-49.12	20240819	1496	10.03	20240710	3235	-49.12	20240819	1496	10.03	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
16	20240927	100956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1668	7	2	0.42	854861297	512713	29.93	1670	1686	1650	2155	1163	1661	1667.36	7.69	34571	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2158	-3.90	0.68	12	0.40	-428.00	2453.00	3235	20240819	-48.44	1496	20240710	11.50	3235	-48.44	20240819	1496	11.50	20240710	3235	-48.44	20240819	1496	11.50	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
17	20240927	090958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1657	-4	5	-0.24	177833807	107276	6.26	1670	1670	1650	2155	1163	1661	1657.65	7.69	-34258	1695	1678	1645	1628	1595	1686	1636	130	494	100	1190	1	1	129375009	2144	-3.87	0.68	12	0.08	-428.00	2453.00	3235	20240819	-48.78	1496	20240710	10.76	3235	-48.78	20240819	1496	10.76	20240710	3235	-48.78	20240819	1496	10.76	20240710	4.85	N	205470	100	129 억	9953349	N	N	1314	N	N
18	20240926	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	44	2	2.72	2759868069	1679308	151.02	1614	1662	1612	2100	1132	1617	1643.33	7.32	491341	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2149	-3.88	0.68	12	1.30	-428.00	2453.00	3235	20240819	-48.66	1496	20240710	11.03	3235	-48.66	20240819	1496	11.03	20240710	3235	-48.66	20240819	1496	11.03	20240710	4.79	N	205470	100	129 억	9464137	N	N	1314	N	N
19	20240926	150944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1652	35	2	2.16	2424887582	1477507	132.87	1614	1658	1612	2100	1132	1617	1641.22	7.32	443533	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2137	-3.86	0.67	12	1.14	-428.00	2453.00	3235	20240819	-48.93	1496	20240710	10.43	3235	-48.93	20240819	1496	10.43	20240710	3235	-48.93	20240819	1496	10.43	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
20	20240926	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1652	35	2	2.16	2020077445	1232515	110.84	1614	1656	1612	2100	1132	1617	1639.01	7.32	320437	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2137	-3.86	0.67	12	0.95	-428.00	2453.00	3235	20240819	-48.93	1496	20240710	10.43	3235	-48.93	20240819	1496	10.43	20240710	3235	-48.93	20240819	1496	10.43	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
21	20240926	130949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1648	31	2	1.92	1800640835	1099470	98.87	1614	1656	1612	2100	1132	1617	1637.76	7.32	276141	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2132	-3.85	0.67	12	0.85	-428.00	2453.00	3235	20240819	-49.06	1496	20240710	10.16	3235	-49.06	20240819	1496	10.16	20240710	3235	-49.06	20240819	1496	10.16	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
22	20240926	120952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1647	30	2	1.86	1524495488	931816	83.80	1614	1656	1612	2100	1132	1617	1636.07	7.32	206899	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2131	-3.85	0.67	12	0.72	-428.00	2453.00	3235	20240819	-49.09	1496	20240710	10.09	3235	-49.09	20240819	1496	10.09	20240710	3235	-49.09	20240819	1496	10.09	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
23	20240926	110951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1642	25	2	1.55	1372110993	839092	75.46	1614	1656	1612	2100	1132	1617	1635.26	7.32	174690	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2124	-3.84	0.67	12	0.65	-428.00	2453.00	3235	20240819	-49.24	1496	20240710	9.76	3235	-49.24	20240819	1496	9.76	20240710	3235	-49.24	20240819	1496	9.76	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
24	20240926	100952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1639	22	2	1.36	770709437	473640	42.59	1614	1639	1612	2100	1132	1617	1627.23	7.32	107472	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2120	-3.83	0.67	12	0.37	-428.00	2453.00	3235	20240819	-49.34	1496	20240710	9.56	3235	-49.34	20240819	1496	9.56	20240710	3235	-49.34	20240819	1496	9.56	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
25	20240926	090949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1630	13	2	0.80	206656908	127503	11.47	1614	1632	1612	2100	1132	1617	1620.83	7.32	22462	1661	1638	1627	1604	1593	1633	1599	130	483	100	1160	1	1	129375009	2109	-3.81	0.66	12	0.10	-428.00	2453.00	3235	20240819	-49.61	1496	20240710	8.96	3235	-49.61	20240819	1496	8.96	20240710	3235	-49.61	20240819	1496	8.96	20240710	4.79	N	205470	100	129 억	9464137	N	N	908	N	N
26	20240925	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1617	-2	5	-0.12	1763485790	1080005	88.64	1619	1650	1616	2100	1134	1619	1632.92	7.24	101360	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2092	-3.78	0.66	12	0.83	-428.00	2453.00	3235	20240819	-50.02	1496	20240710	8.09	3235	-50.02	20240819	1496	8.09	20240710	3235	-50.02	20240819	1496	8.09	20240710	4.76	N	205470	100	129 억	9362785	N	N	908	N	N
27	20240925	150947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1616	-3	5	-0.19	1625015377	994451	81.62	1619	1650	1616	2100	1134	1619	1634.12	7.24	84610	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2091	-3.78	0.66	12	0.77	-428.00	2453.00	3235	20240819	-50.05	1496	20240710	8.02	3235	-50.05	20240819	1496	8.02	20240710	3235	-50.05	20240819	1496	8.02	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
28	20240925	140948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1636	17	2	1.05	1260702059	770402	63.23	1619	1650	1619	2100	1134	1619	1636.47	7.24	132466	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2117	-3.82	0.67	12	0.60	-428.00	2453.00	3235	20240819	-49.43	1496	20240710	9.36	3235	-49.43	20240819	1496	9.36	20240710	3235	-49.43	20240819	1496	9.36	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
29	20240925	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1632	13	2	0.80	1161950855	709917	58.26	1619	1650	1619	2100	1134	1619	1636.80	7.24	143730	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2111	-3.81	0.67	12	0.55	-428.00	2453.00	3235	20240819	-49.55	1496	20240710	9.09	3235	-49.55	20240819	1496	9.09	20240710	3235	-49.55	20240819	1496	9.09	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
30	20240925	120948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	18	2	1.11	1000811020	611448	50.18	1619	1650	1619	2100	1134	1619	1636.85	7.24	164084	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2118	-3.82	0.67	12	0.47	-428.00	2453.00	3235	20240819	-49.40	1496	20240710	9.43	3235	-49.40	20240819	1496	9.43	20240710	3235	-49.40	20240819	1496	9.43	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
31	20240925	110944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1633	14	2	0.86	857727022	524093	43.01	1619	1650	1619	2100	1134	1619	1636.67	7.24	179405	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2113	-3.82	0.67	12	0.41	-428.00	2453.00	3235	20240819	-49.52	1496	20240710	9.16	3235	-49.52	20240819	1496	9.16	20240710	3235	-49.52	20240819	1496	9.16	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
32	20240925	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1639	20	2	1.24	632947933	386640	31.73	1619	1650	1619	2100	1134	1619	1637.15	7.24	181368	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2120	-3.83	0.67	12	0.30	-428.00	2453.00	3235	20240819	-49.34	1496	20240710	9.56	3235	-49.34	20240819	1496	9.56	20240710	3235	-49.34	20240819	1496	9.56	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
33	20240925	090951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1625	6	2	0.37	114216633	70355	5.77	1619	1630	1619	2100	1134	1619	1623.58	7.24	22840	1680	1649	1634	1603	1588	1642	1596	130	481	100	1160	1	1	129375009	2102	-3.80	0.66	12	0.05	-428.00	2453.00	3235	20240819	-49.77	1496	20240710	8.62	3235	-49.77	20240819	1496	8.62	20240710	3235	-49.77	20240819	1496	8.62	20240710	4.76	N	205470	100	129 억	9362785	N	N	4185	N	N
34	20240924	160938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1619	-23	5	-1.40	1944847150	1193953	113.29	1664	1665	1619	2130	1150	1642	1629.10	7.42	-239547	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2095	-3.78	0.66	12	0.92	-428.00	2453.00	3235	20240819	-49.95	1496	20240710	8.22	3235	-49.95	20240819	1496	8.22	20240710	3235	-49.95	20240819	1496	8.22	20240710	4.75	N	205470	100	129 억	9602042	N	N	4185	N	N
35	20240924	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1623	-19	5	-1.16	1680875408	1030983	97.83	1664	1665	1620	2130	1150	1642	1630.34	7.42	-216425	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2100	-3.79	0.66	12	0.80	-428.00	2453.00	3235	20240819	-49.83	1496	20240710	8.49	3235	-49.83	20240819	1496	8.49	20240710	3235	-49.83	20240819	1496	8.49	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
36	20240924	140930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1623	-19	5	-1.16	1415000767	867083	82.28	1664	1665	1621	2130	1150	1642	1631.89	7.42	-175741	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2100	-3.79	0.66	12	0.67	-428.00	2453.00	3235	20240819	-49.83	1496	20240710	8.49	3235	-49.83	20240819	1496	8.49	20240710	3235	-49.83	20240819	1496	8.49	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
37	20240924	130940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1625	-17	5	-1.04	1204742519	737487	69.98	1664	1665	1623	2130	1150	1642	1633.56	7.42	-148195	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2102	-3.80	0.66	12	0.57	-428.00	2453.00	3235	20240819	-49.77	1496	20240710	8.62	3235	-49.77	20240819	1496	8.62	20240710	3235	-49.77	20240819	1496	8.62	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
38	20240924	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1629	-13	5	-0.79	976657834	597235	56.67	1664	1665	1627	2130	1150	1642	1635.28	7.42	-81840	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2108	-3.81	0.66	12	0.46	-428.00	2453.00	3235	20240819	-49.64	1496	20240710	8.89	3235	-49.64	20240819	1496	8.89	20240710	3235	-49.64	20240819	1496	8.89	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
39	20240924	110941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1632	-10	5	-0.61	838678445	512573	48.64	1664	1665	1628	2130	1150	1642	1636.19	7.42	-71846	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2111	-3.81	0.67	12	0.40	-428.00	2453.00	3235	20240819	-49.55	1496	20240710	9.09	3235	-49.55	20240819	1496	9.09	20240710	3235	-49.55	20240819	1496	9.09	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
40	20240924	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1636	-6	5	-0.37	581019021	354634	33.65	1664	1665	1628	2130	1150	1642	1638.34	7.42	-92099	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2117	-3.82	0.67	12	0.27	-428.00	2453.00	3235	20240819	-49.43	1496	20240710	9.36	3235	-49.43	20240819	1496	9.36	20240710	3235	-49.43	20240819	1496	9.36	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
41	20240924	090943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1636	-6	5	-0.37	197325703	119777	11.37	1664	1665	1634	2130	1150	1642	1647.53	7.42	-73277	1687	1664	1645	1622	1603	1655	1613	130	488	100	1180	1	1	129375009	2117	-3.82	0.67	12	0.09	-428.00	2453.00	3235	20240819	-49.43	1496	20240710	9.36	3235	-49.43	20240819	1496	9.36	20240710	3235	-49.43	20240819	1496	9.36	20240710	4.75	N	205470	100	129 억	9602042	N	N	9005	N	N
42	20240923	160937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1642	-25	5	-1.50	1693886371	1035572	58.55	1667	1668	1626	2165	1167	1667	1635.61	7.33	124759	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2124	-3.84	0.67	12	0.80	-428.00	2453.00	3235	20240819	-49.24	1496	20240710	9.76	3235	-49.24	20240819	1496	9.76	20240710	3235	-49.24	20240819	1496	9.76	20240710	4.75	N	205470	100	129 억	9477593	N	N	8006	N	N
43	20240923	150938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1634	-33	5	-1.98	1459148430	892122	50.44	1667	1668	1626	2165	1167	1667	1635.58	7.33	32278	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2114	-3.82	0.67	12	0.69	-428.00	2453.00	3235	20240819	-49.49	1496	20240710	9.22	3235	-49.49	20240819	1496	9.22	20240710	3235	-49.49	20240819	1496	9.22	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
44	20240923	140944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1635	-32	5	-1.92	1291104796	789212	44.62	1667	1668	1626	2165	1167	1667	1635.92	7.33	-863	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2115	-3.82	0.67	12	0.61	-428.00	2453.00	3235	20240819	-49.46	1496	20240710	9.29	3235	-49.46	20240819	1496	9.29	20240710	3235	-49.46	20240819	1496	9.29	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
45	20240923	130940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1631	-36	5	-2.16	1081731685	661110	37.38	1667	1668	1626	2165	1167	1667	1636.21	7.33	-42654	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2110	-3.81	0.66	12	0.51	-428.00	2453.00	3235	20240819	-49.58	1496	20240710	9.02	3235	-49.58	20240819	1496	9.02	20240710	3235	-49.58	20240819	1496	9.02	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
46	20240923	120941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	-30	5	-1.80	859570951	525211	29.70	1667	1668	1626	2165	1167	1667	1636.59	7.33	-3976	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2118	-3.82	0.67	12	0.41	-428.00	2453.00	3235	20240819	-49.40	1496	20240710	9.43	3235	-49.40	20240819	1496	9.43	20240710	3235	-49.40	20240819	1496	9.43	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
47	20240923	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1639	-28	5	-1.68	735987483	449668	25.42	1667	1668	1626	2165	1167	1667	1636.70	7.33	-6816	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2120	-3.83	0.67	12	0.35	-428.00	2453.00	3235	20240819	-49.34	1496	20240710	9.56	3235	-49.34	20240819	1496	9.56	20240710	3235	-49.34	20240819	1496	9.56	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
48	20240923	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1641	-26	5	-1.56	609817216	372679	21.07	1667	1668	1626	2165	1167	1667	1636.27	7.33	-10379	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2123	-3.83	0.67	12	0.29	-428.00	2453.00	3235	20240819	-49.27	1496	20240710	9.69	3235	-49.27	20240819	1496	9.69	20240710	3235	-49.27	20240819	1496	9.69	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
49	20240923	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1630	-37	5	-2.22	227335116	138413	7.83	1667	1668	1629	2165	1167	1667	1642.35	7.33	-56367	1718	1692	1662	1636	1606	1677	1621	130	498	100	1200	1	1	129375009	2109	-3.81	0.66	12	0.11	-428.00	2453.00	3235	20240819	-49.61	1496	20240710	8.96	3235	-49.61	20240819	1496	8.96	20240710	3235	-49.61	20240819	1496	8.96	20240710	4.75	N	205470	100	129 억	9477593	N	N	14030	N	N
50	20240913	160852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	8	2	0.48	2022443348	1224253	85.55	1673	1673	1640	2145	1156	1651	1651.95	7.81	-11417	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2146	-3.88	0.68	12	0.95	-428.00	2453.00	3235	20240819	-48.72	1496	20240710	10.90	3235	-48.72	20240819	1496	10.90	20240710	3235	-48.72	20240819	1496	10.90	20240710	4.75	N	205470	100	129 억	10108808	N	N	6859	N	N
51	20240913	150859	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1655	4	2	0.24	1752128816	1061060	74.14	1673	1673	1640	2145	1156	1651	1651.30	7.81	-59882	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2141	-3.87	0.67	12	0.82	-428.00	2453.00	3235	20240819	-48.84	1496	20240710	10.63	3235	-48.84	20240819	1496	10.63	20240710	3235	-48.84	20240819	1496	10.63	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
52	20240913	140903	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1650	-1	5	-0.06	1491468579	903446	63.13	1673	1673	1640	2145	1156	1651	1650.87	7.81	-96206	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2135	-3.86	0.67	12	0.70	-428.00	2453.00	3235	20240819	-49.00	1496	20240710	10.29	3235	-49.00	20240819	1496	10.29	20240710	3235	-49.00	20240819	1496	10.29	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
53	20240913	130856	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1648	-3	5	-0.18	1390879357	842470	58.87	1673	1673	1640	2145	1156	1651	1650.95	7.81	-98140	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2132	-3.85	0.67	12	0.65	-428.00	2453.00	3235	20240819	-49.06	1496	20240710	10.16	3235	-49.06	20240819	1496	10.16	20240710	3235	-49.06	20240819	1496	10.16	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
54	20240913	120857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1652	1	2	0.06	1093212457	662452	46.29	1673	1673	1640	2145	1156	1651	1650.25	7.81	-86344	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2137	-3.86	0.67	12	0.51	-428.00	2453.00	3235	20240819	-48.93	1496	20240710	10.43	3235	-48.93	20240819	1496	10.43	20240710	3235	-48.93	20240819	1496	10.43	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
55	20240913	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1648	-3	5	-0.18	878857259	532287	37.19	1673	1673	1640	2145	1156	1651	1651.10	7.81	-128300	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2132	-3.85	0.67	12	0.41	-428.00	2453.00	3235	20240819	-49.06	1496	20240710	10.16	3235	-49.06	20240819	1496	10.16	20240710	3235	-49.06	20240819	1496	10.16	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
56	20240913	100902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1644	-7	5	-0.42	717712517	434311	30.35	1673	1673	1640	2145	1156	1651	1652.53	7.81	-113515	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2127	-3.84	0.67	12	0.34	-428.00	2453.00	3235	20240819	-49.18	1496	20240710	9.89	3235	-49.18	20240819	1496	9.89	20240710	3235	-49.18	20240819	1496	9.89	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
57	20240913	090905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1647	-4	5	-0.24	295249161	178101	12.44	1673	1673	1646	2145	1156	1651	1657.76	7.81	-83118	1682	1666	1644	1628	1606	1674	1636	130	494	100	1180	1	1	129375009	2131	-3.85	0.67	12	0.14	-428.00	2453.00	3235	20240819	-49.09	1496	20240710	10.09	3235	-49.09	20240819	1496	10.09	20240710	3235	-49.09	20240819	1496	10.09	20240710	4.75	N	205470	100	129 억	10108808	N	N	25	N	N
58	20240912	160842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1651	33	2	2.04	2319058415	1411563	32.91	1625	1660	1622	2100	1133	1618	1642.88	7.73	106203	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2136	-3.86	0.67	12	1.09	-428.00	2453.00	3235	20240819	-48.96	1496	20240710	10.36	3235	-48.96	20240819	1496	10.36	20240710	3235	-48.96	20240819	1496	10.36	20240710	4.67	N	205470	100	129 억	10003530	N	N	25	N	N
59	20240912	150857	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1650	32	2	1.98	2170081887	1321334	30.80	1625	1660	1622	2100	1133	1618	1642.35	7.73	89780	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2135	-3.86	0.67	12	1.02	-428.00	2453.00	3235	20240819	-49.00	1496	20240710	10.29	3235	-49.00	20240819	1496	10.29	20240710	3235	-49.00	20240819	1496	10.29	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
60	20240912	140900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1644	26	2	1.61	1901862543	1158644	27.01	1625	1660	1622	2100	1133	1618	1641.46	7.73	26233	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2127	-3.84	0.67	12	0.90	-428.00	2453.00	3235	20240819	-49.18	1496	20240710	9.89	3235	-49.18	20240819	1496	9.89	20240710	3235	-49.18	20240819	1496	9.89	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
61	20240912	130852	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1639	21	2	1.30	1766994688	1076490	25.10	1625	1660	1622	2100	1133	1618	1641.45	7.73	13286	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2120	-3.83	0.67	12	0.83	-428.00	2453.00	3235	20240819	-49.34	1496	20240710	9.56	3235	-49.34	20240819	1496	9.56	20240710	3235	-49.34	20240819	1496	9.56	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
62	20240912	120851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1638	20	2	1.24	1614908919	983572	22.93	1625	1660	1622	2100	1133	1618	1641.89	7.73	-2728	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2119	-3.83	0.67	12	0.76	-428.00	2453.00	3235	20240819	-49.37	1496	20240710	9.49	3235	-49.37	20240819	1496	9.49	20240710	3235	-49.37	20240819	1496	9.49	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
63	20240912	110851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1641	23	2	1.42	1345707177	819010	19.09	1625	1660	1622	2100	1133	1618	1643.10	7.73	40204	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2123	-3.83	0.67	12	0.63	-428.00	2453.00	3235	20240819	-49.27	1496	20240710	9.69	3235	-49.27	20240819	1496	9.69	20240710	3235	-49.27	20240819	1496	9.69	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
64	20240912	100853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1644	26	2	1.61	1025305083	623665	14.54	1625	1660	1622	2100	1133	1618	1644.02	7.73	53767	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2127	-3.84	0.67	12	0.48	-428.00	2453.00	3235	20240819	-49.18	1496	20240710	9.89	3235	-49.18	20240819	1496	9.89	20240710	3235	-49.18	20240819	1496	9.89	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
65	20240912	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1632	14	2	0.87	243856016	149557	3.49	1625	1644	1622	2100	1133	1618	1630.56	7.73	44646	1760	1689	1645	1574	1530	1724	1609	130	482	100	1160	1	1	129375009	2111	-3.81	0.67	12	0.12	-428.00	2453.00	3235	20240819	-49.55	1496	20240710	9.09	3235	-49.55	20240819	1496	9.09	20240710	3235	-49.55	20240819	1496	9.09	20240710	4.67	N	205470	100	129 억	10003530	N	N	372	N	N
66	20240911	160833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1618	11	2	0.68	7049207453	4237851	257.03	1614	1716	1601	2085	1125	1607	1663.46	7.83	-119775	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2093	-3.78	0.66	12	3.28	-428.00	2453.00	3235	20240819	-49.98	1496	20240710	8.16	3235	-49.98	20240819	1496	8.16	20240710	3235	-49.98	20240819	1496	8.16	20240710	4.79	N	205470	100	129 억	10123597	N	N	372	N	N
67	20240911	150840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1619	12	2	0.75	6789703017	4077551	247.30	1614	1716	1601	2085	1125	1607	1665.16	7.83	-185968	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2095	-3.78	0.66	12	3.15	-428.00	2453.00	3235	20240819	-49.95	1496	20240710	8.22	3235	-49.95	20240819	1496	8.22	20240710	3235	-49.95	20240819	1496	8.22	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
68	20240911	140842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1629	22	2	1.37	6357894679	3811339	231.16	1614	1716	1601	2085	1125	1607	1668.17	7.83	-196007	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2108	-3.81	0.66	12	2.95	-428.00	2453.00	3235	20240819	-49.64	1496	20240710	8.89	3235	-49.64	20240819	1496	8.89	20240710	3235	-49.64	20240819	1496	8.89	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
69	20240911	130838	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1657	50	2	3.11	5931103218	3550856	215.36	1614	1716	1601	2085	1125	1607	1670.35	7.83	-122668	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2144	-3.87	0.68	12	2.74	-428.00	2453.00	3235	20240819	-48.78	1496	20240710	10.76	3235	-48.78	20240819	1496	10.76	20240710	3235	-48.78	20240819	1496	10.76	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
70	20240911	120843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1638	31	2	1.93	5283669486	3159716	191.64	1614	1716	1601	2085	1125	1607	1672.22	7.83	-117942	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2119	-3.83	0.67	12	2.44	-428.00	2453.00	3235	20240819	-49.37	1496	20240710	9.49	3235	-49.37	20240819	1496	9.49	20240710	3235	-49.37	20240819	1496	9.49	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
71	20240911	110833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1640	33	2	2.05	4924399301	2940550	178.34	1614	1716	1601	2085	1125	1607	1674.67	7.83	-95732	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2122	-3.83	0.67	12	2.27	-428.00	2453.00	3235	20240819	-49.30	1496	20240710	9.63	3235	-49.30	20240819	1496	9.63	20240710	3235	-49.30	20240819	1496	9.63	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
72	20240911	100830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1660	53	2	3.30	4205462678	2504517	151.90	1614	1716	1601	2085	1125	1607	1679.18	7.83	-23166	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2148	-3.88	0.68	12	1.94	-428.00	2453.00	3235	20240819	-48.69	1496	20240710	10.96	3235	-48.69	20240819	1496	10.96	20240710	3235	-48.69	20240819	1496	10.96	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
73	20240911	090844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1641	34	2	2.12	293164411	180516	10.95	1614	1643	1601	2085	1125	1607	1624.12	7.83	49781	1708	1657	1630	1579	1552	1644	1566	130	478	100	1150	1	1	129375009	2123	-3.83	0.67	12	0.14	-428.00	2453.00	3235	20240819	-49.27	1496	20240710	9.69	3235	-49.27	20240819	1496	9.69	20240710	3235	-49.27	20240819	1496	9.69	20240710	4.79	N	205470	100	129 억	10123597	N	N	233	N	N
74	20240910	160834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1607	-58	5	-3.48	2632386312	1612847	54.28	1662	1681	1603	2160	1166	1665	1632.13	7.94	-152950	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2079	-3.75	0.66	12	1.25	-428.00	2453.00	3235	20240819	-50.32	1496	20240710	7.42	3235	-50.32	20240819	1496	7.42	20240710	3235	-50.32	20240819	1496	7.42	20240710	4.95	N	205470	100	129 억	10274837	N	N	233	N	N
75	20240910	150843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1606	-59	5	-3.54	2438016614	1492043	50.22	1662	1681	1603	2160	1166	1665	1633.88	7.94	-154046	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2078	-3.75	0.65	12	1.15	-428.00	2453.00	3235	20240819	-50.36	1496	20240710	7.35	3235	-50.36	20240819	1496	7.35	20240710	3235	-50.36	20240819	1496	7.35	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
76	20240910	140835	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1610	-55	5	-3.30	2110952956	1288496	43.37	1662	1681	1606	2160	1166	1665	1638.17	7.94	-152611	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2083	-3.76	0.66	12	1.00	-428.00	2453.00	3235	20240819	-50.23	1496	20240710	7.62	3235	-50.23	20240819	1496	7.62	20240710	3235	-50.23	20240819	1496	7.62	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
77	20240910	130834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1617	-48	5	-2.88	1796357020	1093343	36.80	1662	1681	1615	2160	1166	1665	1642.86	7.94	-103420	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2092	-3.78	0.66	12	0.85	-428.00	2453.00	3235	20240819	-50.02	1496	20240710	8.09	3235	-50.02	20240819	1496	8.09	20240710	3235	-50.02	20240819	1496	8.09	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
78	20240910	120834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1627	-38	5	-2.28	1606345926	976070	32.85	1662	1681	1621	2160	1166	1665	1645.60	7.94	-84167	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2105	-3.80	0.66	12	0.75	-428.00	2453.00	3235	20240819	-49.71	1496	20240710	8.76	3235	-49.71	20240819	1496	8.76	20240710	3235	-49.71	20240819	1496	8.76	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
79	20240910	110834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1628	-37	5	-2.22	1445523743	877139	29.52	1662	1681	1625	2160	1166	1665	1647.87	7.94	-50404	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2106	-3.80	0.66	12	0.68	-428.00	2453.00	3235	20240819	-49.68	1496	20240710	8.82	3235	-49.68	20240819	1496	8.82	20240710	3235	-49.68	20240819	1496	8.82	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
80	20240910	100837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1649	-16	5	-0.96	951453681	576017	19.39	1662	1681	1637	2160	1166	1665	1651.63	7.94	38151	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2133	-3.85	0.67	12	0.45	-428.00	2453.00	3235	20240819	-49.03	1496	20240710	10.23	3235	-49.03	20240819	1496	10.23	20240710	3235	-49.03	20240819	1496	10.23	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
81	20240910	090834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1653	-12	5	-0.72	285770470	171533	5.77	1662	1681	1651	2160	1166	1665	1666.02	7.94	-33697	1749	1706	1626	1583	1503	1728	1605	130	495	100	1190	1	1	129375009	2139	-3.86	0.67	12	0.13	-428.00	2453.00	3235	20240819	-48.90	1496	20240710	10.49	3235	-48.90	20240819	1496	10.49	20240710	3235	-48.90	20240819	1496	10.49	20240710	4.95	N	205470	100	129 억	10274837	N	N	457	N	N
82	20240909	160818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	68	2	4.26	4750444247	2924255	127.07	1550	1669	1546	2075	1118	1597	1624.30	7.81	169768	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2154	-3.89	0.68	12	2.26	-428.00	2453.00	3235	20240819	-48.53	1496	20240710	11.30	3235	-48.53	20240819	1496	11.30	20240710	3235	-48.53	20240819	1496	11.30	20240710	4.94	N	205470	100	129 억	10107843	N	N	457	N	N
83	20240909	150826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1663	66	2	4.13	4493135397	2769596	120.35	1550	1669	1546	2075	1118	1597	1622.31	7.81	162040	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2152	-3.89	0.68	12	2.14	-428.00	2453.00	3235	20240819	-48.59	1496	20240710	11.16	3235	-48.59	20240819	1496	11.16	20240710	3235	-48.59	20240819	1496	11.16	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
84	20240909	140830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1660	63	2	3.94	4078123967	2519705	109.49	1550	1669	1546	2075	1118	1597	1618.49	7.81	73653	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2148	-3.88	0.68	12	1.95	-428.00	2453.00	3235	20240819	-48.69	1496	20240710	10.96	3235	-48.69	20240819	1496	10.96	20240710	3235	-48.69	20240819	1496	10.96	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
85	20240909	130823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1653	56	2	3.51	3655901163	2265179	98.43	1550	1669	1546	2075	1118	1597	1613.96	7.81	12311	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2139	-3.86	0.67	12	1.75	-428.00	2453.00	3235	20240819	-48.90	1496	20240710	10.49	3235	-48.90	20240819	1496	10.49	20240710	3235	-48.90	20240819	1496	10.49	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
86	20240909	120821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1637	40	2	2.50	2548914905	1595206	69.32	1550	1646	1546	2075	1118	1597	1597.86	7.81	111637	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2118	-3.82	0.67	12	1.23	-428.00	2453.00	3235	20240819	-49.40	1496	20240710	9.43	3235	-49.40	20240819	1496	9.43	20240710	3235	-49.40	20240819	1496	9.43	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
87	20240909	110822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1609	12	2	0.75	1739500872	1097445	47.69	1550	1631	1546	2075	1118	1597	1585.05	7.81	81725	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2082	-3.76	0.66	12	0.85	-428.00	2453.00	3235	20240819	-50.26	1496	20240710	7.55	3235	-50.26	20240819	1496	7.55	20240710	3235	-50.26	20240819	1496	7.55	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
88	20240909	100827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1611	14	2	0.88	1425724599	901417	39.17	1550	1631	1546	2075	1118	1597	1581.65	7.81	90819	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2084	-3.76	0.66	12	0.70	-428.00	2453.00	3235	20240819	-50.20	1496	20240710	7.69	3235	-50.20	20240819	1496	7.69	20240710	3235	-50.20	20240819	1496	7.69	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
89	20240909	090820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1557	-40	5	-2.50	350772931	225796	9.81	1550	1571	1546	2075	1118	1597	1553.48	7.81	11391	1684	1640	1618	1574	1552	1629	1563	130	478	100	1140	1	1	129375009	2014	-3.64	0.63	12	0.17	-428.00	2453.00	3235	20240819	-51.87	1496	20240710	4.08	3235	-51.87	20240819	1496	4.08	20240710	3235	-51.87	20240819	1496	4.08	20240710	4.94	N	205470	100	129 억	10107843	N	N	185	N	N
90	20240906	160808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1597	-62	5	-3.74	3571208193	2208900	65.86	1645	1662	1596	2155	1162	1659	1616.79	7.84	-34120	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2066	-3.73	0.65	12	1.71	-428.00	2453.00	3235	20240819	-50.63	1496	20240710	6.75	3235	-50.63	20240819	1496	6.75	20240710	3235	-50.63	20240819	1496	6.75	20240710	5.07	N	205470	100	129 억	10142042	N	N	185	N	N
91	20240906	150821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1604	-55	5	-3.32	3263598149	2016624	60.12	1645	1662	1596	2155	1162	1659	1618.29	7.84	-97832	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2075	-3.75	0.65	12	1.56	-428.00	2453.00	3235	20240819	-50.42	1496	20240710	7.22	3235	-50.42	20240819	1496	7.22	20240710	3235	-50.42	20240819	1496	7.22	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
92	20240906	140831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1604	-55	5	-3.32	2818666966	1738818	51.84	1645	1662	1596	2155	1162	1659	1620.97	7.84	-213363	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2075	-3.75	0.65	12	1.34	-428.00	2453.00	3235	20240819	-50.42	1496	20240710	7.22	3235	-50.42	20240819	1496	7.22	20240710	3235	-50.42	20240819	1496	7.22	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
93	20240906	130822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1597	-62	5	-3.74	2523995967	1554902	46.36	1645	1662	1597	2155	1162	1659	1623.19	7.84	-241152	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2066	-3.73	0.65	12	1.20	-428.00	2453.00	3235	20240819	-50.63	1496	20240710	6.75	3235	-50.63	20240819	1496	6.75	20240710	3235	-50.63	20240819	1496	6.75	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
94	20240906	120823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1613	-46	5	-2.77	2009766109	1234530	36.81	1645	1662	1611	2155	1162	1659	1627.89	7.84	-233755	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2087	-3.77	0.66	12	0.95	-428.00	2453.00	3235	20240819	-50.14	1496	20240710	7.82	3235	-50.14	20240819	1496	7.82	20240710	3235	-50.14	20240819	1496	7.82	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
95	20240906	110825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1622	-37	5	-2.23	1631760139	1000296	29.82	1645	1662	1612	2155	1162	1659	1631.20	7.84	-150574	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2098	-3.79	0.66	12	0.77	-428.00	2453.00	3235	20240819	-49.86	1496	20240710	8.42	3235	-49.86	20240819	1496	8.42	20240710	3235	-49.86	20240819	1496	8.42	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
96	20240906	100820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1616	-43	5	-2.59	1203015577	735083	21.92	1645	1662	1614	2155	1162	1659	1636.49	7.84	-100032	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2091	-3.78	0.66	12	0.57	-428.00	2453.00	3235	20240819	-50.05	1496	20240710	8.02	3235	-50.05	20240819	1496	8.02	20240710	3235	-50.05	20240819	1496	8.02	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
97	20240906	090821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1653	-6	5	-0.36	316020277	191326	5.70	1645	1662	1645	2155	1162	1659	1651.63	7.84	-14631	1767	1713	1674	1620	1581	1693	1600	130	496	100	1190	1	1	129375009	2139	-3.86	0.67	12	0.15	-428.00	2453.00	3235	20240819	-48.90	1496	20240710	10.49	3235	-48.90	20240819	1496	10.49	20240710	3235	-48.90	20240819	1496	10.49	20240710	5.07	N	205470	100	129 억	10142042	N	N	1060	N	N
98	20240905	160808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1659	-51	5	-2.98	5509260443	3298235	101.67	1710	1728	1635	2220	1197	1710	1670.38	7.82	31501	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2146	-3.88	0.68	12	2.55	-428.00	2453.00	3235	20240819	-48.72	1496	20240710	10.90	3235	-48.72	20240819	1496	10.90	20240710	3235	-48.72	20240819	1496	10.90	20240710	4.98	N	205470	100	129 억	10115414	N	N	1060	N	N
99	20240905	150823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1665	-45	5	-2.63	5225286471	3127080	96.40	1710	1728	1635	2220	1197	1710	1670.96	7.82	-15072	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2154	-3.89	0.68	12	2.42	-428.00	2453.00	3235	20240819	-48.53	1496	20240710	11.30	3235	-48.53	20240819	1496	11.30	20240710	3235	-48.53	20240819	1496	11.30	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
100	20240905	140817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1641	-69	5	-4.04	4702348613	2811009	86.65	1710	1728	1635	2220	1197	1710	1672.81	7.82	-152172	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2123	-3.83	0.67	12	2.17	-428.00	2453.00	3235	20240819	-49.27	1496	20240710	9.69	3235	-49.27	20240819	1496	9.69	20240710	3235	-49.27	20240819	1496	9.69	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
101	20240905	130819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1642	-68	5	-3.98	4083097199	2433215	75.01	1710	1728	1636	2220	1197	1710	1678.05	7.82	-207531	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2124	-3.84	0.67	12	1.88	-428.00	2453.00	3235	20240819	-49.24	1496	20240710	9.76	3235	-49.24	20240819	1496	9.76	20240710	3235	-49.24	20240819	1496	9.76	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
102	20240905	120817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1661	-49	5	-2.87	3103583512	1838586	56.68	1710	1728	1658	2220	1197	1710	1688.01	7.82	-203734	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2149	-3.88	0.68	12	1.42	-428.00	2453.00	3235	20240819	-48.66	1496	20240710	11.03	3235	-48.66	20240819	1496	11.03	20240710	3235	-48.66	20240819	1496	11.03	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
103	20240905	110815	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1670	-40	5	-2.34	2480594167	1464289	45.14	1710	1728	1669	2220	1197	1710	1694.05	7.82	-279583	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2161	-3.90	0.68	12	1.13	-428.00	2453.00	3235	20240819	-48.38	1496	20240710	11.63	3235	-48.38	20240819	1496	11.63	20240710	3235	-48.38	20240819	1496	11.63	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
104	20240905	100814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1692	-18	5	-1.05	1483136484	870510	26.83	1710	1728	1688	2220	1197	1710	1703.75	7.82	-240100	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2189	-3.95	0.69	12	0.67	-428.00	2453.00	3235	20240819	-47.70	1496	20240710	13.10	3235	-47.70	20240819	1496	13.10	20240710	3235	-47.70	20240819	1496	13.10	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
105	20240905	090822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1711	1	2	0.06	333620013	194796	6.00	1710	1728	1706	2220	1197	1710	1712.68	7.82	-34409	1802	1756	1730	1684	1658	1743	1671	130	510	100	1230	1	1	129375009	2214	-4.00	0.70	12	0.15	-428.00	2453.00	3235	20240819	-47.11	1496	20240710	14.37	3235	-47.11	20240819	1496	14.37	20240710	3235	-47.11	20240819	1496	14.37	20240710	4.98	N	205470	100	129 억	10115414	N	N	559	N	N
106	20240904	160802	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1710	-71	5	-3.99	5471282232	3163403	84.47	1740	1776	1704	2315	1247	1781	1729.54	7.54	362098	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2212	-4.00	0.70	12	2.45	-428.00	2453.00	3235	20240819	-47.14	1496	20240710	14.30	3235	-47.14	20240819	1496	14.30	20240710	3235	-47.14	20240819	1496	14.30	20240710	5.20	N	205470	100	129 억	9752923	N	N	559	N	N
107	20240904	150807	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1709	-72	5	-4.04	5162599498	2982689	79.64	1740	1776	1704	2315	1247	1781	1730.78	7.54	333352	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2211	-3.99	0.70	12	2.31	-428.00	2453.00	3235	20240819	-47.17	1496	20240710	14.24	3235	-47.17	20240819	1496	14.24	20240710	3235	-47.17	20240819	1496	14.24	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
108	20240904	140811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1708	-73	5	-4.10	4569601411	2635673	70.38	1740	1776	1705	2315	1247	1781	1733.67	7.54	173927	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2210	-3.99	0.70	12	2.04	-428.00	2453.00	3235	20240819	-47.20	1496	20240710	14.17	3235	-47.20	20240819	1496	14.17	20240710	3235	-47.20	20240819	1496	14.17	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
109	20240904	130808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1723	-58	5	-3.26	3895665698	2242235	59.87	1740	1776	1711	2315	1247	1781	1737.32	7.54	124527	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2229	-4.03	0.70	12	1.73	-428.00	2453.00	3235	20240819	-46.74	1496	20240710	15.17	3235	-46.74	20240819	1496	15.17	20240710	3235	-46.74	20240819	1496	15.17	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
110	20240904	120805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1729	-52	5	-2.92	3144010458	1805692	48.21	1740	1776	1711	2315	1247	1781	1741.07	7.54	42314	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2237	-4.04	0.70	12	1.40	-428.00	2453.00	3235	20240819	-46.55	1496	20240710	15.57	3235	-46.55	20240819	1496	15.57	20240710	3235	-46.55	20240819	1496	15.57	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
111	20240904	110804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1736	-45	5	-2.53	2871737022	1648681	44.02	1740	1776	1711	2315	1247	1781	1741.74	7.54	65507	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2246	-4.06	0.71	12	1.27	-428.00	2453.00	3235	20240819	-46.34	1496	20240710	16.04	3235	-46.34	20240819	1496	16.04	20240710	3235	-46.34	20240819	1496	16.04	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
112	20240904	100806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1728	-53	5	-2.98	2321718649	1331295	35.55	1740	1776	1711	2315	1247	1781	1743.83	7.54	57908	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2236	-4.04	0.70	12	1.03	-428.00	2453.00	3235	20240819	-46.58	1496	20240710	15.51	3235	-46.58	20240819	1496	15.51	20240710	3235	-46.58	20240819	1496	15.51	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
113	20240904	090810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1745	-36	5	-2.02	624825084	359622	9.60	1740	1754	1711	2315	1247	1781	1736.92	7.54	80513	1872	1826	1803	1757	1734	1815	1746	130	534	100	1280	1	1	129375009	2258	-4.08	0.71	12	0.28	-428.00	2453.00	3235	20240819	-46.06	1496	20240710	16.64	3235	-46.06	20240819	1496	16.64	20240710	3235	-46.06	20240819	1496	16.64	20240710	5.20	N	205470	100	129 억	9752923	N	N	2437	N	N
114	20240903	160755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1781	-31	5	-1.71	6617950178	3667756	86.53	1816	1849	1780	2355	1269	1812	1804.56	7.80	-341391	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2304	-4.16	0.73	12	2.83	-428.00	2453.00	3235	20240819	-44.95	1496	20240710	19.05	3235	-44.95	20240819	1496	19.05	20240710	3235	-44.95	20240819	1496	19.05	20240710	5.19	N	205470	100	129 억	10095759	N	N	2437	N	N
115	20240903	150801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1792	-20	5	-1.10	6189102306	3427516	80.86	1816	1849	1780	2355	1269	1812	1805.71	7.80	-396027	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2318	-4.19	0.73	12	2.65	-428.00	2453.00	3235	20240819	-44.61	1496	20240710	19.79	3235	-44.61	20240819	1496	19.79	20240710	3235	-44.61	20240819	1496	19.79	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
116	20240903	140803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1799	-13	5	-0.72	5479029878	3030424	71.49	1816	1849	1780	2355	1269	1812	1808.00	7.80	-480978	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2327	-4.20	0.73	12	2.34	-428.00	2453.00	3235	20240819	-44.39	1496	20240710	20.25	3235	-44.39	20240819	1496	20.25	20240710	3235	-44.39	20240819	1496	20.25	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
117	20240903	130803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1805	-7	5	-0.39	5147293488	2845979	67.14	1816	1849	1780	2355	1269	1812	1808.62	7.80	-488642	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2335	-4.22	0.74	12	2.20	-428.00	2453.00	3235	20240819	-44.20	1496	20240710	20.66	3235	-44.20	20240819	1496	20.66	20240710	3235	-44.20	20240819	1496	20.66	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
118	20240903	120752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1803	-9	5	-0.50	4837439372	2673944	63.08	1816	1849	1780	2355	1269	1812	1809.10	7.80	-522418	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2333	-4.21	0.74	12	2.07	-428.00	2453.00	3235	20240819	-44.27	1496	20240710	20.52	3235	-44.27	20240819	1496	20.52	20240710	3235	-44.27	20240819	1496	20.52	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
119	20240903	110751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1814	2	2	0.11	4362937344	2411114	56.88	1816	1849	1780	2355	1269	1812	1809.51	7.80	-436991	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2347	-4.24	0.74	12	1.86	-428.00	2453.00	3235	20240819	-43.93	1496	20240710	21.26	3235	-43.93	20240819	1496	21.26	20240710	3235	-43.93	20240819	1496	21.26	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
120	20240903	100752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1795	-17	5	-0.94	3117741118	1717834	40.53	1816	1849	1785	2355	1269	1812	1814.93	7.80	-445316	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2322	-4.19	0.73	12	1.33	-428.00	2453.00	3235	20240819	-44.51	1496	20240710	19.99	3235	-44.51	20240819	1496	19.99	20240710	3235	-44.51	20240819	1496	19.99	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
121	20240903	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1819	7	2	0.39	545440090	299864	7.07	1816	1835	1809	2355	1269	1812	1819.01	7.80	-86116	1913	1862	1837	1786	1761	1850	1774	130	543	100	1300	1	1	129375009	2353	-4.25	0.74	12	0.23	-428.00	2453.00	3235	20240819	-43.77	1496	20240710	21.59	3235	-43.77	20240819	1496	21.59	20240710	3235	-43.77	20240819	1496	21.59	20240710	5.19	N	205470	100	129 억	10095759	N	N	88	N	N
122	20240902	160746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1812	-68	5	-3.62	7538317837	4122216	93.02	1860	1888	1812	2440	1316	1880	1828.69	7.43	479927	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2344	-4.23	0.74	12	3.19	-428.00	2453.00	3235	20240819	-43.99	1496	20240710	21.12	3235	-43.99	20240819	1496	21.12	20240710	3235	-43.99	20240819	1496	21.12	20240710	5.22	N	205470	100	129 억	9613944	N	N	88	N	N
123	20240902	150759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1823	-57	5	-3.03	6575738254	3592484	81.07	1860	1888	1812	2440	1316	1880	1830.37	7.43	449758	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2359	-4.26	0.74	12	2.78	-428.00	2453.00	3235	20240819	-43.65	1496	20240710	21.86	3235	-43.65	20240819	1496	21.86	20240710	3235	-43.65	20240819	1496	21.86	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N
124	20240902	140755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1828	-52	5	-2.77	5933881993	3240828	73.13	1860	1888	1812	2440	1316	1880	1830.93	7.43	411744	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2365	-4.27	0.75	12	2.50	-428.00	2453.00	3235	20240819	-43.49	1496	20240710	22.19	3235	-43.49	20240819	1496	22.19	20240710	3235	-43.49	20240819	1496	22.19	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N
125	20240902	130752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1828	-52	5	-2.77	5536751603	3023702	68.23	1860	1888	1812	2440	1316	1880	1831.06	7.43	374972	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2365	-4.27	0.75	12	2.34	-428.00	2453.00	3235	20240819	-43.49	1496	20240710	22.19	3235	-43.49	20240819	1496	22.19	20240710	3235	-43.49	20240819	1496	22.19	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N
126	20240902	120756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1827	-53	5	-2.82	5228828011	2855303	64.43	1860	1888	1812	2440	1316	1880	1831.21	7.43	363490	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2364	-4.27	0.74	12	2.21	-428.00	2453.00	3235	20240819	-43.52	1496	20240710	22.13	3235	-43.52	20240819	1496	22.13	20240710	3235	-43.52	20240819	1496	22.13	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N
127	20240902	110748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1825	-55	5	-2.93	4909460481	2680404	60.48	1860	1888	1812	2440	1316	1880	1831.55	7.43	337278	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2361	-4.26	0.74	12	2.07	-428.00	2453.00	3235	20240819	-43.59	1496	20240710	21.99	3235	-43.59	20240819	1496	21.99	20240710	3235	-43.59	20240819	1496	21.99	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N
128	20240902	100747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1821	-59	5	-3.14	4223922691	2304342	52.00	1860	1888	1812	2440	1316	1880	1832.96	7.43	231026	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2356	-4.25	0.74	12	1.78	-428.00	2453.00	3235	20240819	-43.71	1496	20240710	21.72	3235	-43.71	20240819	1496	21.72	20240710	3235	-43.71	20240819	1496	21.72	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N
129	20240902	090742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	1828	-52	5	-2.77	1724155165	931837	21.03	1860	1888	1828	2440	1316	1880	1850.17	7.43	-53304	1947	1913	1895	1861	1843	1904	1852	130	560	100	1350	1	1	129375009	2365	-4.27	0.75	12	0.72	-428.00	2453.00	3235	20240819	-43.49	1496	20240710	22.19	3235	-43.49	20240819	1496	22.19	20240710	3235	-43.49	20240819	1496	22.19	20240710	5.22	N	205470	100	129 억	9613944	N	N	2418	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History