KissMeData/225220/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-140	5	-4.31	441361115	138695	64.42	3280	3280	3110	4225	2275	3250	3182.29	0.38	-606	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	597	-10.84	0.61	12	0.72	-287.00	5136.00	5140	20240819	-39.49	2725	20240909	14.13	5140	-39.49	20240819	2725	14.13	20240909	5140	-39.49	20240819	2725	14.13	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
3	20240930	151031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	-120	5	-3.69	419418915	131652	61.15	3280	3280	3120	4225	2275	3250	3185.81	0.38	-494	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	601	-10.91	0.61	12	0.69	-287.00	5136.00	5140	20240819	-39.11	2725	20240909	14.86	5140	-39.11	20240819	2725	14.86	20240909	5140	-39.11	20240819	2725	14.86	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
4	20240930	141031	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-100	5	-3.08	385943765	120962	56.18	3280	3280	3120	4225	2275	3250	3190.62	0.38	2778	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	604	-10.98	0.61	12	0.63	-287.00	5136.00	5140	20240819	-38.72	2725	20240909	15.60	5140	-38.72	20240819	2725	15.60	20240909	5140	-38.72	20240819	2725	15.60	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
5	20240930	131025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-100	5	-3.08	344040605	107608	49.98	3280	3280	3120	4225	2275	3250	3197.17	0.38	6418	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	604	-10.98	0.61	12	0.56	-287.00	5136.00	5140	20240819	-38.72	2725	20240909	15.60	5140	-38.72	20240819	2725	15.60	20240909	5140	-38.72	20240819	2725	15.60	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
6	20240930	121022	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	-130	5	-4.00	328016135	102513	47.62	3280	3280	3120	4225	2275	3250	3199.75	0.38	6997	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	599	-10.87	0.61	12	0.53	-287.00	5136.00	5140	20240819	-39.30	2725	20240909	14.50	5140	-39.30	20240819	2725	14.50	20240909	5140	-39.30	20240819	2725	14.50	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
7	20240930	111020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	-75	5	-2.31	257287955	79932	37.13	3280	3280	3150	4225	2275	3250	3218.84	0.38	-3219	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	609	-11.06	0.62	12	0.42	-287.00	5136.00	5140	20240819	-38.23	2725	20240909	16.51	5140	-38.23	20240819	2725	16.51	20240909	5140	-38.23	20240819	2725	16.51	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
8	20240930	101018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	-55	5	-1.69	195857105	60571	28.13	3280	3280	3170	4225	2275	3250	3233.51	0.38	-3348	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	613	-11.13	0.62	12	0.32	-287.00	5136.00	5140	20240819	-37.84	2725	20240909	17.25	5140	-37.84	20240819	2725	17.25	20240909	5140	-37.84	20240819	2725	17.25	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
9	20240930	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-20	5	-0.62	53672950	16477	7.65	3280	3280	3220	4225	2275	3250	3257.45	0.38	-2602	3486	3367	3266	3147	3046	3317	3097	96	975	500	2340	5	1	19190021	620	-11.25	0.63	12	0.09	-287.00	5136.00	5140	20240819	-37.16	2725	20240909	18.53	5140	-37.16	20240819	2725	18.53	20240909	5140	-37.16	20240819	2725	18.53	20240909	2.62	N	225220	500	95 억	73207	N	N	N	N
10	20240927	161026	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	-35	5	-1.07	700592250	215181	397.18	3370	3385	3165	4270	2300	3285	3255.83	0.66	-54009	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	624	-11.32	0.63	12	1.12	-287.00	5136.00	5140	20240819	-36.77	2725	20240909	19.27	5140	-36.77	20240819	2725	19.27	20240909	5140	-36.77	20240819	2725	19.27	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
11	20240927	151029	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	-110	5	-3.35	608222300	186773	344.75	3370	3385	3165	4270	2300	3285	3256.48	0.66	-36950	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	609	-11.06	0.62	12	0.97	-287.00	5136.00	5140	20240819	-38.23	2725	20240909	16.51	5140	-38.23	20240819	2725	16.51	20240909	5140	-38.23	20240819	2725	16.51	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
12	20240927	141037	57	100.00	KOSDAQ		제약	N	N	N	N	N	3180	-105	5	-3.20	587917085	180385	332.95	3370	3385	3165	4270	2300	3285	3259.23	0.66	-35377	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	610	-11.08	0.62	12	0.94	-287.00	5136.00	5140	20240819	-38.13	2725	20240909	16.70	5140	-38.13	20240819	2725	16.70	20240909	5140	-38.13	20240819	2725	16.70	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
13	20240927	131030	57	100.00	KOSDAQ		제약	N	N	N	N	N	3200	-85	5	-2.59	486804335	148617	274.32	3370	3385	3195	4270	2300	3285	3275.56	0.66	-37709	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	614	-11.15	0.62	12	0.77	-287.00	5136.00	5140	20240819	-37.74	2725	20240909	17.43	5140	-37.74	20240819	2725	17.43	20240909	5140	-37.74	20240819	2725	17.43	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
14	20240927	121023	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-55	5	-1.67	450086050	137158	253.17	3370	3385	3210	4270	2300	3285	3281.52	0.66	-33616	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	620	-11.25	0.63	12	0.71	-287.00	5136.00	5140	20240819	-37.16	2725	20240909	18.53	5140	-37.16	20240819	2725	18.53	20240909	5140	-37.16	20240819	2725	18.53	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
15	20240927	111027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3225	-60	5	-1.83	415854120	126513	233.52	3370	3385	3215	4270	2300	3285	3287.05	0.66	-32221	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	619	-11.24	0.63	12	0.66	-287.00	5136.00	5140	20240819	-37.26	2725	20240909	18.35	5140	-37.26	20240819	2725	18.35	20240909	5140	-37.26	20240819	2725	18.35	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
16	20240927	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	-45	5	-1.37	367334480	111466	205.74	3370	3385	3230	4270	2300	3285	3295.48	0.66	-24459	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	622	-11.29	0.63	12	0.58	-287.00	5136.00	5140	20240819	-36.96	2725	20240909	18.90	5140	-36.96	20240819	2725	18.90	20240909	5140	-36.96	20240819	2725	18.90	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
17	20240927	091027	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	-10	5	-0.30	211210320	63688	117.56	3370	3385	3250	4270	2300	3285	3316.33	0.66	-13109	3378	3331	3273	3226	3168	3355	3250	96	985	500	2360	5	1	19190021	628	-11.41	0.64	12	0.33	-287.00	5136.00	5140	20240819	-36.28	2725	20240909	20.18	5140	-36.28	20240819	2725	20.18	20240909	5140	-36.28	20240819	2725	20.18	20240909	2.63	N	225220	500	95 억	126970	N	N	N	N
18	20240926	161008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3285	25	2	0.77	177077965	54036	67.86	3230	3320	3215	4235	2285	3260	3277.04	0.59	13932	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	630	-11.45	0.64	12	0.28	-287.00	5136.00	5140	20240819	-36.09	2725	20240909	20.55	5140	-36.09	20240819	2725	20.55	20240909	5140	-36.09	20240819	2725	20.55	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
19	20240926	151012	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	10	2	0.31	170407285	52005	65.31	3230	3320	3215	4235	2285	3260	3276.75	0.59	13068	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	628	-11.39	0.64	12	0.27	-287.00	5136.00	5140	20240819	-36.38	2725	20240909	20.00	5140	-36.38	20240819	2725	20.00	20240909	5140	-36.38	20240819	2725	20.00	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
20	20240926	141019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	15	2	0.46	157447815	48053	60.35	3230	3320	3215	4235	2285	3260	3276.54	0.59	13120	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	628	-11.41	0.64	12	0.25	-287.00	5136.00	5140	20240819	-36.28	2725	20240909	20.18	5140	-36.28	20240819	2725	20.18	20240909	5140	-36.28	20240819	2725	20.18	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
21	20240926	131018	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	15	2	0.46	150110035	45812	57.53	3230	3320	3215	4235	2285	3260	3276.65	0.59	11373	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	628	-11.41	0.64	12	0.24	-287.00	5136.00	5140	20240819	-36.28	2725	20240909	20.18	5140	-36.28	20240819	2725	20.18	20240909	5140	-36.28	20240819	2725	20.18	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
22	20240926	121020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	10	2	0.31	128687705	39249	49.29	3230	3320	3215	4235	2285	3260	3278.75	0.59	9862	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	628	-11.39	0.64	12	0.20	-287.00	5136.00	5140	20240819	-36.38	2725	20240909	20.00	5140	-36.38	20240819	2725	20.00	20240909	5140	-36.38	20240819	2725	20.00	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
23	20240926	111019	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	20	2	0.61	83667795	25558	32.10	3230	3320	3215	4235	2285	3260	3273.64	0.59	-266	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	629	-11.43	0.64	12	0.13	-287.00	5136.00	5140	20240819	-36.19	2725	20240909	20.37	5140	-36.19	20240819	2725	20.37	20240909	5140	-36.19	20240819	2725	20.37	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
24	20240926	101021	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	-10	5	-0.31	54724915	16716	20.99	3230	3320	3215	4235	2285	3260	3273.80	0.59	-1854	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	624	-11.32	0.63	12	0.09	-287.00	5136.00	5140	20240819	-36.77	2725	20240909	19.27	5140	-36.77	20240819	2725	19.27	20240909	5140	-36.77	20240819	2725	19.27	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
25	20240926	091017	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	30	2	0.92	16333455	5005	6.29	3230	3295	3215	4235	2285	3260	3263.43	0.59	218	3346	3302	3241	3197	3136	3325	3220	96	975	500	2340	5	1	19190021	631	-11.46	0.64	12	0.03	-287.00	5136.00	5140	20240819	-35.99	2725	20240909	20.73	5140	-35.99	20240819	2725	20.73	20240909	5140	-35.99	20240819	2725	20.73	20240909	2.59	N	225220	500	95 억	113061	N	N	N	N
26	20240925	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	50	2	1.56	256754870	79460	36.45	3180	3285	3180	4170	2250	3210	3231.23	0.47	23633	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	626	-11.36	0.63	12	0.41	-287.00	5136.00	5140	20240819	-36.58	2725	20240909	19.63	5140	-36.58	20240819	2725	19.63	20240909	5140	-36.58	20240819	2725	19.63	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
27	20240925	151015	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	40	2	1.25	245229390	75893	34.81	3180	3285	3180	4170	2250	3210	3231.25	0.47	22457	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	624	-11.32	0.63	12	0.40	-287.00	5136.00	5140	20240819	-36.77	2725	20240909	19.27	5140	-36.77	20240819	2725	19.27	20240909	5140	-36.77	20240819	2725	19.27	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
28	20240925	141016	57	100.00	KOSDAQ		제약	N	N	N	N	N	3250	40	2	1.25	173428525	53715	24.64	3180	3260	3180	4170	2250	3210	3228.68	0.47	19075	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	624	-11.32	0.63	12	0.28	-287.00	5136.00	5140	20240819	-36.77	2725	20240909	19.27	5140	-36.77	20240819	2725	19.27	20240909	5140	-36.77	20240819	2725	19.27	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
29	20240925	131013	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	30	2	0.93	138949240	43091	19.77	3180	3260	3180	4170	2250	3210	3224.55	0.47	16187	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	622	-11.29	0.63	12	0.22	-287.00	5136.00	5140	20240819	-36.96	2725	20240909	18.90	5140	-36.96	20240819	2725	18.90	20240909	5140	-36.96	20240819	2725	18.90	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
30	20240925	121016	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	30	2	0.93	118415350	36755	16.86	3180	3260	3180	4170	2250	3210	3221.75	0.47	11886	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	622	-11.29	0.63	12	0.19	-287.00	5136.00	5140	20240819	-36.96	2725	20240909	18.90	5140	-36.96	20240819	2725	18.90	20240909	5140	-36.96	20240819	2725	18.90	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
31	20240925	111012	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	50	2	1.56	103915390	32272	14.80	3180	3260	3180	4170	2250	3210	3219.99	0.47	11823	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	626	-11.36	0.63	12	0.17	-287.00	5136.00	5140	20240819	-36.58	2725	20240909	19.63	5140	-36.58	20240819	2725	19.63	20240909	5140	-36.58	20240819	2725	19.63	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
32	20240925	101009	57	100.00	KOSDAQ		제약	N	N	N	N	N	3205	-5	5	-0.16	73497405	22878	10.49	3180	3240	3180	4170	2250	3210	3212.58	0.47	7442	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	615	-11.17	0.62	12	0.12	-287.00	5136.00	5140	20240819	-37.65	2725	20240909	17.61	5140	-37.65	20240819	2725	17.61	20240909	5140	-37.65	20240819	2725	17.61	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
33	20240925	091020	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	20	2	0.62	24926185	7763	3.56	3180	3235	3180	4170	2250	3210	3210.90	0.47	4422	3503	3356	3233	3086	2963	3295	3025	96	960	500	2310	5	1	19190021	620	-11.25	0.63	12	0.04	-287.00	5136.00	5140	20240819	-37.16	2725	20240909	18.53	5140	-37.16	20240819	2725	18.53	20240909	5140	-37.16	20240819	2725	18.53	20240909	2.71	N	225220	500	95 억	89498	N	N	N	N
34	20240924	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-70	5	-2.13	693317950	215094	148.98	3380	3380	3110	4260	2300	3280	3223.33	0.83	-71720	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	616	-11.18	0.62	12	1.12	-287.00	5136.00	5140	20240819	-37.55	2725	20240909	17.80	5140	-37.55	20240819	2725	17.80	20240909	5140	-37.55	20240819	2725	17.80	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
35	20240924	151008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-45	5	-1.37	668419545	207358	143.62	3380	3380	3110	4260	2300	3280	3223.50	0.83	-71784	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	621	-11.27	0.63	12	1.08	-287.00	5136.00	5140	20240819	-37.06	2725	20240909	18.72	5140	-37.06	20240819	2725	18.72	20240909	5140	-37.06	20240819	2725	18.72	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
36	20240924	140958	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-45	5	-1.37	636817960	197570	136.84	3380	3380	3110	4260	2300	3280	3223.25	0.83	-73273	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	621	-11.27	0.63	12	1.03	-287.00	5136.00	5140	20240819	-37.06	2725	20240909	18.72	5140	-37.06	20240819	2725	18.72	20240909	5140	-37.06	20240819	2725	18.72	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
37	20240924	131008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-50	5	-1.52	609275975	189073	130.96	3380	3380	3110	4260	2300	3280	3222.44	0.83	-70659	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	620	-11.25	0.63	12	0.99	-287.00	5136.00	5140	20240819	-37.16	2725	20240909	18.53	5140	-37.16	20240819	2725	18.53	20240909	5140	-37.16	20240819	2725	18.53	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
38	20240924	121001	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	-65	5	-1.98	557621485	173159	119.94	3380	3380	3110	4260	2300	3280	3220.29	0.83	-63072	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	617	-11.20	0.63	12	0.90	-287.00	5136.00	5140	20240819	-37.45	2725	20240909	17.98	5140	-37.45	20240819	2725	17.98	20240909	5140	-37.45	20240819	2725	17.98	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
39	20240924	111009	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	-115	5	-3.51	513424820	159424	110.42	3380	3380	3110	4260	2300	3280	3220.50	0.83	-62359	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	607	-11.03	0.62	12	0.83	-287.00	5136.00	5140	20240819	-38.42	2725	20240909	16.15	5140	-38.42	20240819	2725	16.15	20240909	5140	-38.42	20240819	2725	16.15	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
40	20240924	101008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-110	5	-3.35	450813090	139796	96.83	3380	3380	3110	4260	2300	3280	3224.79	0.83	-53151	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	608	-11.05	0.62	12	0.73	-287.00	5136.00	5140	20240819	-38.33	2725	20240909	16.33	5140	-38.33	20240819	2725	16.33	20240909	5140	-38.33	20240819	2725	16.33	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
41	20240924	091011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	0	3	0.00	73571305	22388	15.51	3380	3380	3240	4260	2300	3280	3286.19	0.83	-6739	3403	3341	3258	3196	3113	3372	3227	96	980	500	2360	5	1	19190021	629	-11.43	0.64	12	0.12	-287.00	5136.00	5140	20240819	-36.19	2725	20240909	20.37	5140	-36.19	20240819	2725	20.37	20240909	5140	-36.19	20240819	2725	20.37	20240909	2.64	N	225220	500	95 억	159495	N	N	N	N
42	20240923	161003	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	80	2	2.50	467122795	144160	122.80	3200	3320	3175	4160	2240	3200	3240.31	0.83	1193	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	629	-11.43	0.64	12	0.75	-287.00	5136.00	5140	20240819	-36.19	2725	20240909	20.37	5140	-36.19	20240819	2725	20.37	20240909	5140	-36.19	20240819	2725	20.37	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
43	20240923	151005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3265	65	2	2.03	424322440	131105	111.68	3200	3285	3175	4160	2240	3200	3236.51	0.83	5183	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	627	-11.38	0.64	12	0.68	-287.00	5136.00	5140	20240819	-36.48	2725	20240909	19.82	5140	-36.48	20240819	2725	19.82	20240909	5140	-36.48	20240819	2725	19.82	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
44	20240923	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	80	2	2.50	373033935	115344	98.25	3200	3285	3175	4160	2240	3200	3234.10	0.83	8085	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	629	-11.43	0.64	12	0.60	-287.00	5136.00	5140	20240819	-36.19	2725	20240909	20.37	5140	-36.19	20240819	2725	20.37	20240909	5140	-36.19	20240819	2725	20.37	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
45	20240923	131007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	70	2	2.19	347365815	107484	91.56	3200	3285	3175	4160	2240	3200	3231.79	0.83	7943	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	628	-11.39	0.64	12	0.56	-287.00	5136.00	5140	20240819	-36.38	2725	20240909	20.00	5140	-36.38	20240819	2725	20.00	20240909	5140	-36.38	20240819	2725	20.00	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
46	20240923	121008	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	80	2	2.50	330932865	102461	87.28	3200	3285	3175	4160	2240	3200	3229.84	0.83	9692	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	629	-11.43	0.64	12	0.53	-287.00	5136.00	5140	20240819	-36.19	2725	20240909	20.37	5140	-36.19	20240819	2725	20.37	20240909	5140	-36.19	20240819	2725	20.37	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
47	20240923	111007	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	60	2	1.88	291103835	90252	76.88	3200	3280	3175	4160	2240	3200	3225.46	0.83	11973	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	626	-11.36	0.63	12	0.47	-287.00	5136.00	5140	20240819	-36.58	2725	20240909	19.63	5140	-36.58	20240819	2725	19.63	20240909	5140	-36.58	20240819	2725	19.63	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
48	20240923	101005	57	100.00	KOSDAQ		제약	N	N	N	N	N	3280	80	2	2.50	181182340	56346	48.00	3200	3280	3175	4160	2240	3200	3215.53	0.83	5378	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	629	-11.43	0.64	12	0.29	-287.00	5136.00	5140	20240819	-36.19	2725	20240909	20.37	5140	-36.19	20240819	2725	20.37	20240909	5140	-36.19	20240819	2725	20.37	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
49	20240923	091006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	10	2	0.31	51446040	16045	13.67	3200	3255	3180	4160	2240	3200	3206.36	0.83	-3428	3380	3290	3225	3135	3070	3257	3102	96	960	500	2300	5	1	19190021	616	-11.18	0.62	12	0.08	-287.00	5136.00	5140	20240819	-37.55	2725	20240909	17.80	5140	-37.55	20240819	2725	17.80	20240909	5140	-37.55	20240819	2725	17.80	20240909	2.81	N	225220	500	95 억	158394	N	N	N	N
50	20240913	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	25	2	0.81	168701340	54555	42.61	3130	3165	3055	4030	2170	3100	3092.32	0.82	-1138	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	600	-10.89	0.61	12	0.28	-287.00	5136.00	5140	20240819	-39.20	2725	20240909	14.68	5140	-39.20	20240819	2725	14.68	20240909	5140	-39.20	20240819	2725	14.68	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
51	20240913	150925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	25	2	0.81	156715800	50709	39.61	3130	3165	3055	4030	2170	3100	3090.49	0.82	-1360	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	600	-10.89	0.61	12	0.26	-287.00	5136.00	5140	20240819	-39.20	2725	20240909	14.68	5140	-39.20	20240819	2725	14.68	20240909	5140	-39.20	20240819	2725	14.68	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
52	20240913	140928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-10	5	-0.32	131055520	42482	33.18	3130	3165	3055	4030	2170	3100	3084.97	0.82	95	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	593	-10.77	0.60	12	0.22	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
53	20240913	130922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-10	5	-0.32	116520425	37766	29.50	3130	3165	3055	4030	2170	3100	3085.33	0.82	-318	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	593	-10.77	0.60	12	0.20	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
54	20240913	120922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-10	5	-0.32	111066495	35999	28.12	3130	3165	3055	4030	2170	3100	3085.27	0.82	192	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	593	-10.77	0.60	12	0.19	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
55	20240913	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	20	2	0.65	95601030	30987	24.20	3130	3165	3055	4030	2170	3100	3085.20	0.82	75	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	599	-10.87	0.61	12	0.16	-287.00	5136.00	5140	20240819	-39.30	2725	20240909	14.50	5140	-39.30	20240819	2725	14.50	20240909	5140	-39.30	20240819	2725	14.50	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
56	20240913	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-10	5	-0.32	73269680	23755	18.55	3130	3165	3055	4030	2170	3100	3084.39	0.82	88	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	593	-10.77	0.60	12	0.12	-287.00	5136.00	5140	20240819	-39.88	2725	20240909	13.39	5140	-39.88	20240819	2725	13.39	20240909	5140	-39.88	20240819	2725	13.39	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
57	20240913	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	20	2	0.65	35848020	11614	9.07	3130	3130	3055	4030	2170	3100	3086.62	0.82	-1004	3260	3180	3020	2940	2780	3220	2980	96	930	500	2230	5	1	19190021	599	-10.87	0.61	12	0.06	-287.00	5136.00	5140	20240819	-39.30	2725	20240909	14.50	5140	-39.30	20240819	2725	14.50	20240909	5140	-39.30	20240819	2725	14.50	20240909	2.86	N	225220	500	95 억	157690	N	N	N	N
58	20240912	160907	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	250	2	8.77	384351275	127642	79.42	2965	3100	2860	3705	1995	2850	3009.71	0.73	18706	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	595	-10.80	0.60	12	0.67	-287.00	5136.00	5140	20240819	-39.69	2725	20240909	13.76	5140	-39.69	20240819	2725	13.76	20240909	5140	-39.69	20240819	2725	13.76	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
59	20240912	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3075	225	2	7.89	338186770	112700	70.13	2965	3080	2860	3705	1995	2850	3000.77	0.73	16226	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	590	-10.71	0.60	12	0.59	-287.00	5136.00	5140	20240819	-40.18	2725	20240909	12.84	5140	-40.18	20240819	2725	12.84	20240909	5140	-40.18	20240819	2725	12.84	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
60	20240912	140925	57	100.00	KOSDAQ		제약	N	N	N	N	N	3050	200	2	7.02	261158040	87422	54.40	2965	3065	2860	3705	1995	2850	2987.33	0.73	7226	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	585	-10.63	0.59	12	0.46	-287.00	5136.00	5140	20240819	-40.66	2725	20240909	11.93	5140	-40.66	20240819	2725	11.93	20240909	5140	-40.66	20240819	2725	11.93	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
61	20240912	130918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3025	175	2	6.14	199175290	67047	41.72	2965	3025	2860	3705	1995	2850	2970.68	0.73	8161	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	580	-10.54	0.59	12	0.35	-287.00	5136.00	5140	20240819	-41.15	2725	20240909	11.01	5140	-41.15	20240819	2725	11.01	20240909	5140	-41.15	20240819	2725	11.01	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
62	20240912	120915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3010	160	2	5.61	164111180	55375	34.46	2965	3020	2860	3705	1995	2850	2963.63	0.73	3786	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	578	-10.49	0.59	12	0.29	-287.00	5136.00	5140	20240819	-41.44	2725	20240909	10.46	5140	-41.44	20240819	2725	10.46	20240909	5140	-41.44	20240819	2725	10.46	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
63	20240912	110915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3015	165	2	5.79	152143810	51388	31.98	2965	3015	2860	3705	1995	2850	2960.69	0.73	2956	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	579	-10.51	0.59	12	0.27	-287.00	5136.00	5140	20240819	-41.34	2725	20240909	10.64	5140	-41.34	20240819	2725	10.64	20240909	5140	-41.34	20240819	2725	10.64	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
64	20240912	100919	57	100.00	KOSDAQ		제약	N	N	N	N	N	2955	105	2	3.68	79947540	27243	16.95	2965	2975	2860	3705	1995	2850	2934.61	0.73	-940	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	567	-10.30	0.58	12	0.14	-287.00	5136.00	5140	20240819	-42.51	2725	20240909	8.44	5140	-42.51	20240819	2725	8.44	20240909	5140	-42.51	20240819	2725	8.44	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
65	20240912	090918	57	100.00	KOSDAQ		제약	N	N	N	N	N	2910	60	2	2.11	33972865	11623	7.23	2965	2975	2860	3705	1995	2850	2922.90	0.73	-6669	3113	2981	2898	2766	2683	3047	2832	96	855	500	2050	5	1	19190021	558	-10.14	0.57	12	0.06	-287.00	5136.00	5140	20240819	-43.39	2725	20240909	6.79	5140	-43.39	20240819	2725	6.79	20240909	5140	-43.39	20240819	2725	6.79	20240909	2.91	N	225220	500	95 억	139491	N	N	N	N
66	20240911	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	45	2	1.60	470021310	160381	167.45	2815	3030	2815	3645	1965	2805	2930.65	0.67	10749	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	547	-9.93	0.55	12	0.84	-287.00	5136.00	5140	20240819	-44.55	2725	20240909	4.59	5140	-44.55	20240819	2725	4.59	20240909	5140	-44.55	20240819	2725	4.59	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
67	20240911	150903	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	60	2	2.14	443998975	151279	157.95	2815	3030	2815	3645	1965	2805	2934.97	0.67	7144	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	550	-9.98	0.56	12	0.79	-287.00	5136.00	5140	20240819	-44.26	2725	20240909	5.14	5140	-44.26	20240819	2725	5.14	20240909	5140	-44.26	20240819	2725	5.14	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
68	20240911	140907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	85	2	3.03	406261460	138102	144.19	2815	3030	2815	3645	1965	2805	2941.75	0.67	5560	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	555	-10.07	0.56	12	0.72	-287.00	5136.00	5140	20240819	-43.77	2725	20240909	6.06	5140	-43.77	20240819	2725	6.06	20240909	5140	-43.77	20240819	2725	6.06	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
69	20240911	130902	57	100.00	KOSDAQ		제약	N	N	N	N	N	2940	135	2	4.81	368891750	125272	130.80	2815	3030	2815	3645	1965	2805	2944.73	0.67	13379	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	564	-10.24	0.57	12	0.65	-287.00	5136.00	5140	20240819	-42.80	2725	20240909	7.89	5140	-42.80	20240819	2725	7.89	20240909	5140	-42.80	20240819	2725	7.89	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
70	20240911	120907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	120	2	4.28	354700820	120421	125.73	2815	3030	2815	3645	1965	2805	2945.51	0.67	12709	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	561	-10.19	0.57	12	0.63	-287.00	5136.00	5140	20240819	-43.09	2725	20240909	7.34	5140	-43.09	20240819	2725	7.34	20240909	5140	-43.09	20240819	2725	7.34	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
71	20240911	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2925	120	2	4.28	329935135	111989	116.93	2815	3030	2815	3645	1965	2805	2946.14	0.67	14860	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	561	-10.19	0.57	12	0.58	-287.00	5136.00	5140	20240819	-43.09	2725	20240909	7.34	5140	-43.09	20240819	2725	7.34	20240909	5140	-43.09	20240819	2725	7.34	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
72	20240911	100853	57	100.00	KOSDAQ		제약	N	N	N	N	N	2950	145	2	5.17	296371910	100532	104.96	2815	3030	2815	3645	1965	2805	2948.04	0.67	12848	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	566	-10.28	0.57	12	0.52	-287.00	5136.00	5140	20240819	-42.61	2725	20240909	8.26	5140	-42.61	20240819	2725	8.26	20240909	5140	-42.61	20240819	2725	8.26	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
73	20240911	090909	57	100.00	KOSDAQ		제약	N	N	N	N	N	2880	75	2	2.67	17873020	6259	6.53	2815	2880	2815	3645	1965	2805	2855.57	0.67	2423	2961	2882	2816	2737	2671	2850	2705	96	840	500	2010	5	1	19190021	553	-10.03	0.56	12	0.03	-287.00	5136.00	5140	20240819	-43.97	2725	20240909	5.69	5140	-43.97	20240819	2725	5.69	20240909	5140	-43.97	20240819	2725	5.69	20240909	2.95	N	225220	500	95 억	128750	N	N	N	N
74	20240910	160858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-10	5	-0.36	267494445	95760	134.32	2830	2895	2750	3655	1975	2815	2793.38	0.84	-31621	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	538	-9.77	0.55	12	0.50	-287.00	5136.00	5140	20240819	-45.43	2725	20240909	2.94	5140	-45.43	20240819	2725	2.94	20240909	5140	-45.43	20240819	2725	2.94	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
75	20240910	150907	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-5	5	-0.18	255376095	91440	128.26	2830	2895	2750	3655	1975	2815	2792.83	0.84	-32330	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	539	-9.79	0.55	12	0.48	-287.00	5136.00	5140	20240819	-45.33	2725	20240909	3.12	5140	-45.33	20240819	2725	3.12	20240909	5140	-45.33	20240819	2725	3.12	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
76	20240910	140859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2770	-45	5	-1.60	195120790	69945	98.11	2830	2895	2750	3655	1975	2815	2789.63	0.84	-19910	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	532	-9.65	0.54	12	0.36	-287.00	5136.00	5140	20240819	-46.11	2725	20240909	1.65	5140	-46.11	20240819	2725	1.65	20240909	5140	-46.11	20240819	2725	1.65	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
77	20240910	130858	57	100.00	KOSDAQ		제약	N	N	N	N	N	2795	-20	5	-0.71	130804715	46670	65.46	2830	2895	2770	3655	1975	2815	2802.76	0.84	-25420	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	536	-9.74	0.54	12	0.24	-287.00	5136.00	5140	20240819	-45.62	2725	20240909	2.57	5140	-45.62	20240819	2725	2.57	20240909	5140	-45.62	20240819	2725	2.57	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
78	20240910	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	2800	-15	5	-0.53	115075445	41055	57.59	2830	2895	2770	3655	1975	2815	2802.96	0.84	-22873	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	537	-9.76	0.55	12	0.21	-287.00	5136.00	5140	20240819	-45.53	2725	20240909	2.75	5140	-45.53	20240819	2725	2.75	20240909	5140	-45.53	20240819	2725	2.75	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
79	20240910	110857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-30	5	-1.07	95267565	33930	47.59	2830	2895	2785	3655	1975	2815	2807.77	0.84	-23343	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	534	-9.70	0.54	12	0.18	-287.00	5136.00	5140	20240819	-45.82	2725	20240909	2.20	5140	-45.82	20240819	2725	2.20	20240909	5140	-45.82	20240819	2725	2.20	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
80	20240910	100901	57	100.00	KOSDAQ		제약	N	N	N	N	N	2815	0	3	0.00	74410100	26485	37.15	2830	2895	2795	3655	1975	2815	2809.52	0.84	-18596	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	540	-9.81	0.55	12	0.14	-287.00	5136.00	5140	20240819	-45.23	2725	20240909	3.30	5140	-45.23	20240819	2725	3.30	20240909	5140	-45.23	20240819	2725	3.30	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
81	20240910	090857	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-5	5	-0.18	15807970	5583	7.83	2830	2895	2810	3655	1975	2815	2831.45	0.84	-3458	3001	2907	2816	2722	2631	2862	2677	96	840	500	2020	5	1	19190021	539	-9.79	0.55	12	0.03	-287.00	5136.00	5140	20240819	-45.33	2725	20240909	3.12	5140	-45.33	20240819	2725	3.12	20240909	5140	-45.33	20240819	2725	3.12	20240909	3.23	N	225220	500	95 억	160371	N	N	N	N
82	20240909	160841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2815	-35	5	-1.23	200214305	71075	23.99	2850	2910	2725	3705	1995	2850	2816.94	0.81	5152	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	540	-9.81	0.55	12	0.37	-287.00	5136.00	5140	20240819	-45.23	2725	20240909	3.30	5140	-45.23	20240819	2725	3.30	20240909	5140	-45.23	20240819	2725	3.30	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
83	20240909	150850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	-50	5	-1.75	178050430	63216	21.33	2850	2910	2725	3705	1995	2850	2816.54	0.81	-288	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	537	-9.76	0.55	12	0.33	-287.00	5136.00	5140	20240819	-45.53	2725	20240909	2.75	5140	-45.53	20240819	2725	2.75	20240909	5140	-45.53	20240819	2725	2.75	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
84	20240909	140853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2850	0	3	0.00	145977080	51894	17.51	2850	2910	2725	3705	1995	2850	2812.99	0.81	-655	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	547	-9.93	0.55	12	0.27	-287.00	5136.00	5140	20240819	-44.55	2725	20240909	4.59	5140	-44.55	20240819	2725	4.59	20240909	5140	-44.55	20240819	2725	4.59	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
85	20240909	130846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2870	20	2	0.70	134597170	47935	16.18	2850	2895	2725	3705	1995	2850	2807.91	0.81	-762	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	551	-10.00	0.56	12	0.25	-287.00	5136.00	5140	20240819	-44.16	2725	20240909	5.32	5140	-44.16	20240819	2725	5.32	20240909	5140	-44.16	20240819	2725	5.32	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
86	20240909	120845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2835	-15	5	-0.53	114025955	40773	13.76	2850	2850	2725	3705	1995	2850	2796.60	0.81	-166	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	544	-9.88	0.55	12	0.21	-287.00	5136.00	5140	20240819	-44.84	2725	20240909	4.04	5140	-44.84	20240819	2725	4.04	20240909	5140	-44.84	20240819	2725	4.04	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
87	20240909	110846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	-50	5	-1.75	97602485	34958	11.80	2850	2850	2725	3705	1995	2850	2791.99	0.81	-2586	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	537	-9.76	0.55	12	0.18	-287.00	5136.00	5140	20240819	-45.53	2725	20240909	2.75	5140	-45.53	20240819	2725	2.75	20240909	5140	-45.53	20240819	2725	2.75	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
88	20240909	100850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2800	-50	5	-1.75	77735000	27864	9.40	2850	2850	2725	3705	1995	2850	2789.80	0.81	-297	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	537	-9.76	0.55	12	0.15	-287.00	5136.00	5140	20240819	-45.53	2725	20240909	2.75	5140	-45.53	20240819	2725	2.75	20240909	5140	-45.53	20240819	2725	2.75	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
89	20240909	090844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2775	-75	5	-2.63	42342995	15149	5.11	2850	2850	2725	3705	1995	2850	2795.10	0.81	-3220	3120	2985	2910	2775	2700	2947	2737	96	855	500	2050	5	1	19190021	533	-9.67	0.54	12	0.08	-287.00	5136.00	5140	20240819	-46.01	2725	20240909	1.83	5140	-46.01	20240819	2725	1.83	20240909	5140	-46.01	20240819	2725	1.83	20240909	3.31	N	225220	500	95 억	155090	N	N	N	N
90	20240906	160831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2850	-150	5	-5.00	845944380	291890	228.92	2950	3045	2835	3900	2100	3000	2898.17	0.57	46131	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	547	-9.93	0.55	12	1.52	-287.00	5136.00	5140	20240819	-44.55	2835	20240906	0.53	5140	-44.55	20240819	2835	0.53	20240906	5140	-44.55	20240819	2835	0.53	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
91	20240906	150844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2855	-145	5	-4.83	758582995	261260	204.90	2950	3045	2835	3900	2100	3000	2903.56	0.57	39715	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	548	-9.95	0.56	12	1.36	-287.00	5136.00	5140	20240819	-44.46	2835	20240906	0.71	5140	-44.46	20240819	2835	0.71	20240906	5140	-44.46	20240819	2835	0.71	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
92	20240906	140855	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2895	-105	5	-3.50	617982965	212119	166.36	2950	3045	2835	3900	2100	3000	2913.38	0.57	26688	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	556	-10.09	0.56	12	1.11	-287.00	5136.00	5140	20240819	-43.68	2835	20240906	2.12	5140	-43.68	20240819	2835	2.12	20240906	5140	-43.68	20240819	2835	2.12	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
93	20240906	130845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2860	-140	5	-4.67	592128380	203148	159.32	2950	3045	2835	3900	2100	3000	2914.76	0.57	23911	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	549	-9.97	0.56	12	1.06	-287.00	5136.00	5140	20240819	-44.36	2835	20240906	0.88	5140	-44.36	20240819	2835	0.88	20240906	5140	-44.36	20240819	2835	0.88	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
94	20240906	120846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2890	-110	5	-3.67	532863785	182522	143.15	2950	3045	2835	3900	2100	3000	2919.45	0.57	21993	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	555	-10.07	0.56	12	0.95	-287.00	5136.00	5140	20240819	-43.77	2835	20240906	1.94	5140	-43.77	20240819	2835	1.94	20240906	5140	-43.77	20240819	2835	1.94	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
95	20240906	110848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	-90	5	-3.00	524253785	179545	140.81	2950	3045	2835	3900	2100	3000	2919.90	0.57	22183	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	558	-10.14	0.57	12	0.94	-287.00	5136.00	5140	20240819	-43.39	2835	20240906	2.65	5140	-43.39	20240819	2835	2.65	20240906	5140	-43.39	20240819	2835	2.65	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
96	20240906	100843	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2845	-155	5	-5.17	355311620	120717	94.67	2950	3045	2835	3900	2100	3000	2943.34	0.57	9400	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	546	-9.91	0.55	12	0.63	-287.00	5136.00	5140	20240819	-44.65	2835	20240906	0.35	5140	-44.65	20240819	2835	0.35	20240906	5140	-44.65	20240819	2835	0.35	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
97	20240906	090844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2975	-25	5	-0.83	168874195	56798	44.54	2950	3045	2950	3900	2100	3000	2973.24	0.57	17350	3266	3132	3046	2912	2826	3090	2870	96	900	500	2160	5	1	19190021	571	-10.37	0.58	12	0.30	-287.00	5136.00	5140	20240819	-42.12	2950	20240906	0.85	5140	-42.12	20240819	2950	0.85	20240906	5140	-42.12	20240819	2950	0.85	20240906	3.43	N	225220	500	95 억	108498	N	N	N	N
98	20240905	160831	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3000	-110	5	-3.54	375132790	124099	88.96	3095	3180	2960	4040	2180	3110	3022.85	0.43	25568	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	576	-10.45	0.58	12	0.65	-287.00	5136.00	5140	20240819	-41.63	2960	20240905	1.35	5140	-41.63	20240819	2960	1.35	20240905	5140	-41.63	20240819	2960	1.35	20240905	3.49	N	225220	500	95 억	82930	N	N	N	N
99	20240905	150846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3045	-65	5	-2.09	361234745	119474	85.64	3095	3180	2960	4040	2180	3110	3023.54	0.43	24819	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	584	-10.61	0.59	12	0.62	-287.00	5136.00	5140	20240819	-40.76	2960	20240905	2.87	5140	-40.76	20240819	2960	2.87	20240905	5140	-40.76	20240819	2960	2.87	20240905	3.49	N	225220	500	95 억	82930	N	N	N	N
100	20240905	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3000	-110	5	-3.54	304743500	100737	72.21	3095	3180	2960	4040	2180	3110	3025.14	0.43	20255	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	576	-10.45	0.58	12	0.52	-287.00	5136.00	5140	20240819	-41.63	2960	20240905	1.35	5140	-41.63	20240819	2960	1.35	20240905	5140	-41.63	20240819	2960	1.35	20240905	3.49	N	225220	500	95 억	82930	N	N	N	N
101	20240905	130841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2980	-130	5	-4.18	248871410	82034	58.80	3095	3180	2960	4040	2180	3110	3033.76	0.43	13624	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	572	-10.38	0.58	12	0.43	-287.00	5136.00	5140	20240819	-42.02	2960	20240905	0.68	5140	-42.02	20240819	2960	0.68	20240905	5140	-42.02	20240819	2960	0.68	20240905	3.49	N	225220	500	95 억	82930	N	N	N	N
102	20240905	120841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3035	-75	5	-2.41	101388500	32762	23.48	3095	3180	3035	4040	2180	3110	3094.70	0.43	-4733	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	582	-10.57	0.59	12	0.17	-287.00	5136.00	5140	20240819	-40.95	3035	20240905	0.00	5140	-40.95	20240819	3035	0.00	20240905	5140	-40.95	20240819	3035	0.00	20240905	3.49	N	225220	500	95 억	82930	N	N	N	N
103	20240905	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	0	3	0.00	51750465	16585	11.89	3095	3180	3095	4040	2180	3110	3120.32	0.43	-4504	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	597	-10.84	0.61	12	0.09	-287.00	5136.00	5140	20240819	-39.49	3060	20240806	1.63	5140	-39.49	20240819	3060	1.63	20240806	5140	-39.49	20240819	3060	1.63	20240806	3.49	N	225220	500	95 억	82930	N	N	N	N
104	20240905	100837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	0	3	0.00	19503950	6210	4.45	3095	3180	3095	4040	2180	3110	3140.73	0.43	950	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	597	-10.84	0.61	12	0.03	-287.00	5136.00	5140	20240819	-39.49	3060	20240806	1.63	5140	-39.49	20240819	3060	1.63	20240806	5140	-39.49	20240819	3060	1.63	20240806	3.49	N	225220	500	95 억	82930	N	N	N	N
105	20240905	090845	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	65	2	2.09	10545215	3342	2.40	3095	3180	3095	4040	2180	3110	3155.36	0.43	310	3276	3192	3146	3062	3016	3170	3040	96	930	500	2230	5	1	19190021	609	-11.06	0.62	12	0.02	-287.00	5136.00	5140	20240819	-38.23	3060	20240806	3.76	5140	-38.23	20240819	3060	3.76	20240806	5140	-38.23	20240819	3060	3.76	20240806	3.49	N	225220	500	95 억	82930	N	N	N	N
106	20240904	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-155	5	-4.75	436063680	138890	101.18	3195	3230	3100	4240	2290	3265	3139.64	0.47	-6620	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	597	-10.84	0.61	12	0.72	-287.00	5136.00	5140	20240819	-39.49	3060	20240806	1.63	5140	-39.49	20240819	3060	1.63	20240806	5140	-39.49	20240819	3060	1.63	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
107	20240904	150830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	-105	5	-3.22	398003610	126725	92.32	3195	3230	3100	4240	2290	3265	3140.69	0.47	-7102	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	606	-11.01	0.62	12	0.66	-287.00	5136.00	5140	20240819	-38.52	3060	20240806	3.27	5140	-38.52	20240819	3060	3.27	20240806	5140	-38.52	20240819	3060	3.27	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
108	20240904	140834	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-155	5	-4.75	348781185	111050	80.90	3195	3230	3100	4240	2290	3265	3140.76	0.47	-7037	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	597	-10.84	0.61	12	0.58	-287.00	5136.00	5140	20240819	-39.49	3060	20240806	1.63	5140	-39.49	20240819	3060	1.63	20240806	5140	-39.49	20240819	3060	1.63	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
109	20240904	130831	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	-135	5	-4.13	243725900	77391	56.38	3195	3230	3105	4240	2290	3265	3149.28	0.47	-5421	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	601	-10.91	0.61	12	0.40	-287.00	5136.00	5140	20240819	-39.11	3060	20240806	2.29	5140	-39.11	20240819	3060	2.29	20240806	5140	-39.11	20240819	3060	2.29	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
110	20240904	120828	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-115	5	-3.52	205279065	65071	47.40	3195	3230	3105	4240	2290	3265	3154.69	0.47	-1295	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	604	-10.98	0.61	12	0.34	-287.00	5136.00	5140	20240819	-38.72	3060	20240806	2.94	5140	-38.72	20240819	3060	2.94	20240806	5140	-38.72	20240819	3060	2.94	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
111	20240904	110826	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-75	5	-2.30	169442760	53632	39.07	3195	3230	3120	4240	2290	3265	3159.36	0.47	-4399	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	612	-11.11	0.62	12	0.28	-287.00	5136.00	5140	20240819	-37.94	3060	20240806	4.25	5140	-37.94	20240819	3060	4.25	20240806	5140	-37.94	20240819	3060	4.25	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
112	20240904	100828	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-115	5	-3.52	134668765	42668	31.08	3195	3200	3120	4240	2290	3265	3156.20	0.47	-2811	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	604	-10.98	0.61	12	0.22	-287.00	5136.00	5140	20240819	-38.72	3060	20240806	2.94	5140	-38.72	20240819	3060	2.94	20240806	5140	-38.72	20240819	3060	2.94	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
113	20240904	090832	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-75	5	-2.30	29357820	9243	6.73	3195	3200	3130	4240	2290	3265	3176.22	0.47	232	3435	3350	3205	3120	2975	3392	3162	96	975	500	2350	5	1	19190021	612	-11.11	0.62	12	0.05	-287.00	5136.00	5140	20240819	-37.94	3060	20240806	4.25	5140	-37.94	20240819	3060	4.25	20240806	5140	-37.94	20240819	3060	4.25	20240806	3.60	N	225220	500	95 억	89534	N	N	N	N
114	20240903	160816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3265	70	2	2.19	436606280	136637	111.82	3210	3290	3060	4150	2240	3195	3195.10	0.47	489	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	627	-11.38	0.64	12	0.71	-287.00	5136.00	5140	20240819	-36.48	3060	20240903	6.70	5140	-36.48	20240819	3060	6.70	20240903	5140	-36.48	20240819	3060	6.70	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
115	20240903	150824	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3210	15	2	0.47	407776945	127777	104.57	3210	3290	3060	4150	2240	3195	3191.32	0.47	2207	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	616	-11.18	0.62	12	0.67	-287.00	5136.00	5140	20240819	-37.55	3060	20240903	4.90	5140	-37.55	20240819	3060	4.90	20240903	5140	-37.55	20240819	3060	4.90	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
116	20240903	140825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3250	55	2	1.72	362329445	113598	92.96	3210	3290	3060	4150	2240	3195	3189.58	0.47	7245	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	624	-11.32	0.63	12	0.59	-287.00	5136.00	5140	20240819	-36.77	3060	20240903	6.21	5140	-36.77	20240819	3060	6.21	20240903	5140	-36.77	20240819	3060	6.21	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
117	20240903	130825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3180	-15	5	-0.47	312529200	98077	80.26	3210	3290	3060	4150	2240	3195	3186.57	0.47	11748	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	610	-11.08	0.62	12	0.51	-287.00	5136.00	5140	20240819	-38.13	3060	20240903	3.92	5140	-38.13	20240819	3060	3.92	20240903	5140	-38.13	20240819	3060	3.92	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
118	20240903	120814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3185	-10	5	-0.31	286863015	89968	73.62	3210	3290	3060	4150	2240	3195	3188.50	0.47	12813	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	611	-11.10	0.62	12	0.47	-287.00	5136.00	5140	20240819	-38.04	3060	20240903	4.08	5140	-38.04	20240819	3060	4.08	20240903	5140	-38.04	20240819	3060	4.08	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
119	20240903	110814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3205	10	2	0.31	266415835	83532	68.36	3210	3290	3060	4150	2240	3195	3189.39	0.47	15002	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	615	-11.17	0.62	12	0.44	-287.00	5136.00	5140	20240819	-37.65	3060	20240903	4.74	5140	-37.65	20240819	3060	4.74	20240903	5140	-37.65	20240819	3060	4.74	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
120	20240903	100814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3200	5	2	0.16	224494125	70330	57.55	3210	3290	3060	4150	2240	3195	3192.01	0.47	11084	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	614	-11.15	0.62	12	0.37	-287.00	5136.00	5140	20240819	-37.74	3060	20240903	4.58	5140	-37.74	20240819	3060	4.58	20240903	5140	-37.74	20240819	3060	4.58	20240903	3.61	N	225220	500	95 억	89441	N	N	N	N
121	20240903	090816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3060	-135	5	-4.23	37524370	11835	9.69	3210	3290	3060	4150	2240	3195	3170.63	0.47	-554	3408	3301	3243	3136	3078	3272	3107	96	955	500	2300	5	1	19190021	587	-10.66	0.60	12	0.06	-287.00	5136.00	5140	20240819	-40.47	3060	20240903	0.00	5140	-40.47	20240819	3060	0.00	20240903	5140	-40.47	20240819	3060	0.00	20240903	3.61	N	225220	500	95 억	89441	Y	N	N	N
122	20240902	160808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	-75	5	-2.29	392919620	121761	58.20	3235	3350	3185	4250	2290	3270	3226.89	0.47	-1056	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	613	-11.13	0.62	12	0.63	-287.00	5136.00	5140	20240819	-37.84	3060	20240806	4.41	5140	-37.84	20240819	3060	4.41	20240806	5140	-37.84	20240819	3060	4.41	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
123	20240902	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-35	5	-1.07	341514345	105729	50.54	3235	3350	3185	4250	2290	3270	3229.98	0.47	-9223	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	621	-11.27	0.63	12	0.55	-287.00	5136.00	5140	20240819	-37.06	3060	20240806	5.72	5140	-37.06	20240819	3060	5.72	20240806	5140	-37.06	20240819	3060	5.72	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
124	20240902	140818	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	-30	5	-0.92	288388105	89296	42.68	3235	3350	3185	4250	2290	3270	3229.44	0.47	-7973	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	622	-11.29	0.63	12	0.47	-287.00	5136.00	5140	20240819	-36.96	3060	20240806	5.88	5140	-36.96	20240819	3060	5.88	20240806	5140	-36.96	20240819	3060	5.88	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
125	20240902	130814	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-60	5	-1.83	266545765	82487	39.43	3235	3350	3185	4250	2290	3270	3231.23	0.47	-10055	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	616	-11.18	0.62	12	0.43	-287.00	5136.00	5140	20240819	-37.55	3060	20240806	4.90	5140	-37.55	20240819	3060	4.90	20240806	5140	-37.55	20240819	3060	4.90	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
126	20240902	120817	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	-55	5	-1.68	251464215	77776	37.18	3235	3350	3185	4250	2290	3270	3233.05	0.47	-12675	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	617	-11.20	0.63	12	0.41	-287.00	5136.00	5140	20240819	-37.45	3060	20240806	5.07	5140	-37.45	20240819	3060	5.07	20240806	5140	-37.45	20240819	3060	5.07	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
127	20240902	110809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-60	5	-1.83	230150750	71107	33.99	3235	3350	3185	4250	2290	3270	3236.55	0.47	-14970	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	616	-11.18	0.62	12	0.37	-287.00	5136.00	5140	20240819	-37.55	3060	20240806	4.90	5140	-37.55	20240819	3060	4.90	20240806	5140	-37.55	20240819	3060	4.90	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
128	20240902	100808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3215	-55	5	-1.68	153023550	46983	22.46	3235	3350	3215	4250	2290	3270	3256.92	0.47	-16314	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	617	-11.20	0.63	12	0.24	-287.00	5136.00	5140	20240819	-37.45	3060	20240806	5.07	5140	-37.45	20240819	3060	5.07	20240806	5140	-37.45	20240819	3060	5.07	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N
129	20240902	090804	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	0	3	0.00	66597875	20233	9.67	3235	3350	3235	4250	2290	3270	3291.86	0.47	-12813	3490	3380	3235	3125	2980	3307	3052	96	980	500	2350	5	1	19190021	628	-11.39	0.64	12	0.11	-287.00	5136.00	5140	20240819	-36.38	3060	20240806	6.86	5140	-36.38	20240819	3060	6.86	20240806	5140	-36.38	20240819	3060	6.86	20240806	3.79	N	225220	500	95 억	90473	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History