KissMeData/229000/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161023	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-40	5	-1.47	193092775	71088	66.01	2705	2760	2690	3545	1915	2730	2716.25	0.31	2716	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	410	-1.63	2.66	12	0.47	-1646.00	1012.00	8730	20230919	-69.19	2100	20240806	28.10	6340	-57.57	20240117	2100	28.10	20240806	8500	-68.35	20231113	2100	28.10	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
3	20240930	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-25	5	-0.92	177943235	65469	60.79	2705	2760	2690	3545	1915	2730	2717.98	0.31	3264	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	412	-1.64	2.67	12	0.43	-1646.00	1012.00	8730	20230919	-69.01	2100	20240806	28.81	6340	-57.33	20240117	2100	28.81	20240806	8500	-68.18	20231113	2100	28.81	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
4	20240930	141037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-20	5	-0.73	166302405	61180	56.81	2705	2760	2690	3545	1915	2730	2718.25	0.31	3573	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	413	-1.65	2.68	12	0.40	-1646.00	1012.00	8730	20230919	-68.96	2100	20240806	29.05	6340	-57.26	20240117	2100	29.05	20240806	8500	-68.12	20231113	2100	29.05	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
5	20240930	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	10	2	0.37	157881780	58080	53.93	2705	2760	2690	3545	1915	2730	2718.35	0.31	5112	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	418	-1.66	2.71	12	0.38	-1646.00	1012.00	8730	20230919	-68.61	2100	20240806	30.48	6340	-56.78	20240117	2100	30.48	20240806	8500	-67.76	20231113	2100	30.48	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
6	20240930	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	0	3	0.00	141028320	51927	48.21	2705	2760	2690	3545	1915	2730	2715.90	0.31	4874	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	416	-1.66	2.70	12	0.34	-1646.00	1012.00	8730	20230919	-68.73	2100	20240806	30.00	6340	-56.94	20240117	2100	30.00	20240806	8500	-67.88	20231113	2100	30.00	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
7	20240930	111026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	30	2	1.10	107282405	39563	36.73	2705	2760	2690	3545	1915	2730	2711.69	0.31	4071	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	421	-1.68	2.73	12	0.26	-1646.00	1012.00	8730	20230919	-68.38	2100	20240806	31.43	6340	-56.47	20240117	2100	31.43	20240806	8500	-67.53	20231113	2100	31.43	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
8	20240930	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-30	5	-1.10	76997405	28484	26.45	2705	2730	2690	3545	1915	2730	2703.18	0.31	6826	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	412	-1.64	2.67	12	0.19	-1646.00	1012.00	8730	20230919	-69.07	2100	20240806	28.57	6340	-57.41	20240117	2100	28.57	20240806	8500	-68.24	20231113	2100	28.57	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
9	20240930	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-15	5	-0.55	34997055	12943	12.02	2705	2730	2690	3545	1915	2730	2703.94	0.31	4891	2950	2840	2785	2675	2620	2812	2647	76	815	500	1630	5	1	15244005	414	-1.65	2.68	12	0.08	-1646.00	1012.00	8730	20230919	-68.90	2100	20240806	29.29	6340	-57.18	20240117	2100	29.29	20240806	8500	-68.06	20231113	2100	29.29	20240806	0.06	N	229000	500	76 억	47485	N	N	N	N
10	20240927	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-90	5	-3.19	296412045	106870	103.14	2820	2895	2730	3665	1975	2820	2773.74	0.36	-7151	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	416	-1.66	2.70	12	0.70	-1646.00	1012.00	8910	20230918	-69.36	2100	20240806	30.00	6340	-56.94	20240117	2100	30.00	20240806	8500	-67.88	20231113	2100	30.00	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
11	20240927	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-80	5	-2.84	260136710	93593	90.33	2820	2895	2740	3665	1975	2820	2779.45	0.36	-7274	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	418	-1.66	2.71	12	0.61	-1646.00	1012.00	8910	20230918	-69.25	2100	20240806	30.48	6340	-56.78	20240117	2100	30.48	20240806	8500	-67.76	20231113	2100	30.48	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
12	20240927	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-60	5	-2.13	212667820	76328	73.66	2820	2895	2750	3665	1975	2820	2786.24	0.36	-7035	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	421	-1.68	2.73	12	0.50	-1646.00	1012.00	8910	20230918	-69.02	2100	20240806	31.43	6340	-56.47	20240117	2100	31.43	20240806	8500	-67.53	20231113	2100	31.43	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
13	20240927	131035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-50	5	-1.77	168766055	60417	58.31	2820	2895	2760	3665	1975	2820	2793.35	0.36	-5633	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	422	-1.68	2.74	12	0.40	-1646.00	1012.00	8910	20230918	-68.91	2100	20240806	31.90	6340	-56.31	20240117	2100	31.90	20240806	8500	-67.41	20231113	2100	31.90	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
14	20240927	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-35	5	-1.24	127058405	45350	43.77	2820	2895	2770	3665	1975	2820	2801.73	0.36	-4475	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	425	-1.69	2.75	12	0.30	-1646.00	1012.00	8910	20230918	-68.74	2100	20240806	32.62	6340	-56.07	20240117	2100	32.62	20240806	8500	-67.24	20231113	2100	32.62	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
15	20240927	111033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-30	5	-1.06	93262180	33195	32.04	2820	2895	2785	3665	1975	2820	2809.52	0.36	-3770	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	425	-1.70	2.76	12	0.22	-1646.00	1012.00	8910	20230918	-68.69	2100	20240806	32.86	6340	-55.99	20240117	2100	32.86	20240806	8500	-67.18	20231113	2100	32.86	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
16	20240927	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-20	5	-0.71	58820370	20888	20.16	2820	2895	2785	3665	1975	2820	2815.99	0.36	-3259	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	427	-1.70	2.77	12	0.14	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8500	-67.06	20231113	2100	33.33	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
17	20240927	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	0	3	0.00	11445460	4059	3.92	2820	2825	2805	3665	1975	2820	2819.77	0.36	-1168	2980	2900	2850	2770	2720	2875	2745	76	845	500	1690	5	1	15244005	430	-1.71	2.79	12	0.03	-1646.00	1012.00	8910	20230918	-68.35	2100	20240806	34.29	6340	-55.52	20240117	2100	34.29	20240806	8500	-66.82	20231113	2100	34.29	20240806	0.06	N	229000	500	76 억	54822	N	N	N	N
18	20240926	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-65	5	-2.25	291447660	102602	69.58	2875	2930	2800	3750	2020	2885	2840.57	0.45	-13019	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	430	-1.71	2.79	12	0.67	-1646.00	1012.00	8910	20230918	-68.35	2100	20240806	34.29	6340	-55.52	20240117	2100	34.29	20240806	8500	-66.82	20231113	2100	34.29	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
19	20240926	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-65	5	-2.25	248632970	87391	59.26	2875	2930	2800	3750	2020	2885	2845.06	0.45	-11500	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	430	-1.71	2.79	12	0.57	-1646.00	1012.00	8910	20230918	-68.35	2100	20240806	34.29	6340	-55.52	20240117	2100	34.29	20240806	8500	-66.82	20231113	2100	34.29	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
20	20240926	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-45	5	-1.56	214804885	75422	51.14	2875	2930	2800	3750	2020	2885	2848.04	0.45	-9016	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	433	-1.73	2.81	12	0.49	-1646.00	1012.00	8910	20230918	-68.13	2100	20240806	35.24	6340	-55.21	20240117	2100	35.24	20240806	8500	-66.59	20231113	2100	35.24	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
21	20240926	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-45	5	-1.56	204147565	71661	48.59	2875	2930	2800	3750	2020	2885	2848.80	0.45	-7020	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	433	-1.73	2.81	12	0.47	-1646.00	1012.00	8910	20230918	-68.13	2100	20240806	35.24	6340	-55.21	20240117	2100	35.24	20240806	8500	-66.59	20231113	2100	35.24	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
22	20240926	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-35	5	-1.21	196988650	69131	46.88	2875	2930	2800	3750	2020	2885	2849.50	0.45	-6460	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	434	-1.73	2.82	12	0.45	-1646.00	1012.00	8910	20230918	-68.01	2100	20240806	35.71	6340	-55.05	20240117	2100	35.71	20240806	8500	-66.47	20231113	2100	35.71	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
23	20240926	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-30	5	-1.04	147032150	51433	34.88	2875	2930	2820	3750	2020	2885	2858.71	0.45	292	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	435	-1.73	2.82	12	0.34	-1646.00	1012.00	8910	20230918	-67.96	2100	20240806	35.95	6340	-54.97	20240117	2100	35.95	20240806	8500	-66.41	20231113	2100	35.95	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
24	20240926	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-50	5	-1.73	74163030	25976	17.61	2875	2895	2835	3750	2020	2885	2855.06	0.45	2296	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	432	-1.72	2.80	12	0.17	-1646.00	1012.00	8910	20230918	-68.18	2100	20240806	35.00	6340	-55.28	20240117	2100	35.00	20240806	8500	-66.65	20231113	2100	35.00	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
25	20240926	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	10	2	0.35	21118035	7382	5.01	2875	2895	2850	3750	2020	2885	2860.75	0.45	4346	3008	2946	2843	2781	2678	2895	2730	76	865	500	1730	5	1	15244005	441	-1.76	2.86	12	0.05	-1646.00	1012.00	8910	20230918	-67.51	2100	20240806	37.86	6340	-54.34	20240117	2100	37.86	20240806	8500	-65.94	20231113	2100	37.86	20240806	0.06	N	229000	500	76 억	67994	N	N	N	N
26	20240925	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	55	2	1.94	412275965	144732	206.07	2900	2905	2740	3675	1985	2830	2848.46	0.33	20876	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	440	-1.75	2.85	12	0.95	-1646.00	1012.00	8910	20230918	-67.62	2100	20240806	37.38	6340	-54.50	20240117	2100	37.38	20240806	8500	-66.06	20231113	2100	37.38	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
27	20240925	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	25	2	0.88	404648470	142082	202.30	2900	2905	2740	3675	1985	2830	2847.99	0.33	21197	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	435	-1.73	2.82	12	0.93	-1646.00	1012.00	8910	20230918	-67.96	2100	20240806	35.95	6340	-54.97	20240117	2100	35.95	20240806	8500	-66.41	20231113	2100	35.95	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
28	20240925	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	70	2	2.47	332934385	117024	166.62	2900	2905	2740	3675	1985	2830	2845.01	0.33	17920	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	442	-1.76	2.87	12	0.77	-1646.00	1012.00	8910	20230918	-67.45	2100	20240806	38.10	6340	-54.26	20240117	2100	38.10	20240806	8500	-65.88	20231113	2100	38.10	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
29	20240925	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-15	5	-0.53	237104195	83640	119.09	2900	2900	2740	3675	1985	2830	2834.82	0.33	10407	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	429	-1.71	2.78	12	0.55	-1646.00	1012.00	8910	20230918	-68.41	2100	20240806	34.05	6340	-55.60	20240117	2100	34.05	20240806	8500	-66.88	20231113	2100	34.05	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
30	20240925	121022	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	20	2	0.71	118082275	41400	58.95	2900	2900	2800	3675	1985	2830	2852.23	0.33	4608	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	434	-1.73	2.82	12	0.27	-1646.00	1012.00	8910	20230918	-68.01	2100	20240806	35.71	6340	-55.05	20240117	2100	35.71	20240806	8500	-66.47	20231113	2100	35.71	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
31	20240925	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	10	2	0.35	107087810	37558	53.48	2900	2900	2800	3675	1985	2830	2851.26	0.33	5112	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	433	-1.73	2.81	12	0.25	-1646.00	1012.00	8910	20230918	-68.13	2100	20240806	35.24	6340	-55.21	20240117	2100	35.24	20240806	8500	-66.59	20231113	2100	35.24	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
32	20240925	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	45	2	1.59	64283670	22486	32.02	2900	2900	2800	3675	1985	2830	2858.83	0.33	2303	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	438	-1.75	2.84	12	0.15	-1646.00	1012.00	8910	20230918	-67.73	2100	20240806	36.90	6340	-54.65	20240117	2100	36.90	20240806	8500	-66.18	20231113	2100	36.90	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
33	20240925	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	20	2	0.71	18595075	6527	9.29	2900	2900	2800	3675	1985	2830	2848.95	0.33	1828	2893	2861	2818	2786	2743	2877	2802	76	845	500	1690	5	1	15244005	434	-1.73	2.82	12	0.04	-1646.00	1012.00	8910	20230918	-68.01	2100	20240806	35.71	6340	-55.05	20240117	2100	35.71	20240806	8500	-66.47	20231113	2100	35.71	20240806	0.06	N	229000	500	76 억	50657	N	N	N	N
34	20240924	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	45	2	1.62	197091400	70182	52.78	2810	2850	2775	3620	1950	2785	2808.29	0.29	6678	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	431	-1.72	2.80	12	0.46	-1646.00	1012.00	8910	20230918	-68.24	2100	20240806	34.76	6340	-55.36	20240117	2100	34.76	20240806	8500	-66.71	20231113	2100	34.76	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
35	20240924	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	35	2	1.26	185876745	66209	49.80	2810	2850	2775	3620	1950	2785	2807.42	0.29	7664	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	430	-1.71	2.79	12	0.43	-1646.00	1012.00	8910	20230918	-68.35	2100	20240806	34.29	6340	-55.52	20240117	2100	34.29	20240806	8500	-66.82	20231113	2100	34.29	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
36	20240924	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	25	2	0.90	149913155	53452	40.20	2810	2850	2775	3620	1950	2785	2804.63	0.29	7701	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	428	-1.71	2.78	12	0.35	-1646.00	1012.00	8910	20230918	-68.46	2100	20240806	33.81	6340	-55.68	20240117	2100	33.81	20240806	8500	-66.94	20231113	2100	33.81	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
37	20240924	131014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	15	2	0.54	113556030	40393	30.38	2810	2850	2775	3620	1950	2785	2811.28	0.29	1458	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	427	-1.70	2.77	12	0.26	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8500	-67.06	20231113	2100	33.33	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
38	20240924	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	10	2	0.36	101002920	35898	27.00	2810	2850	2775	3620	1950	2785	2813.61	0.29	974	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	426	-1.70	2.76	12	0.24	-1646.00	1012.00	8910	20230918	-68.63	2100	20240806	33.10	6340	-55.91	20240117	2100	33.10	20240806	8500	-67.12	20231113	2100	33.10	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
39	20240924	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	35	2	1.26	82766405	29402	22.11	2810	2850	2775	3620	1950	2785	2814.99	0.29	774	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	430	-1.71	2.79	12	0.19	-1646.00	1012.00	8910	20230918	-68.35	2100	20240806	34.29	6340	-55.52	20240117	2100	34.29	20240806	8500	-66.82	20231113	2100	34.29	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
40	20240924	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	35	2	1.26	46585890	16631	12.51	2810	2830	2775	3620	1950	2785	2801.15	0.29	3831	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	430	-1.71	2.79	12	0.11	-1646.00	1012.00	8910	20230918	-68.35	2100	20240806	34.29	6340	-55.52	20240117	2100	34.29	20240806	8500	-66.82	20231113	2100	34.29	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
41	20240924	091017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	15	2	0.54	7411415	2662	2.00	2810	2810	2775	3620	1950	2785	2784.15	0.29	889	2938	2861	2823	2746	2708	2842	2727	76	835	500	1670	5	1	15244005	427	-1.70	2.77	12	0.02	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8500	-67.06	20231113	2100	33.33	20240806	0.06	N	229000	500	76 억	44008	N	N	N	N
42	20240923	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-70	5	-2.45	373004295	132068	60.95	2820	2900	2785	3710	2000	2855	2824.39	0.37	-14469	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	425	-1.69	2.75	12	0.87	-1646.00	1012.00	8910	20230918	-68.74	2100	20240806	32.62	6340	-56.07	20240117	2100	32.62	20240806	8500	-67.24	20231113	2100	32.62	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
43	20240923	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-55	5	-1.93	341061305	120626	55.67	2820	2900	2800	3710	2000	2855	2827.43	0.37	-14443	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	427	-1.70	2.77	12	0.79	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8500	-67.06	20231113	2100	33.33	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
44	20240923	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	0	3	0.00	283421425	100182	46.24	2820	2900	2805	3710	2000	2855	2829.07	0.37	-8286	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	435	-1.73	2.82	12	0.66	-1646.00	1012.00	8910	20230918	-67.96	2100	20240806	35.95	6340	-54.97	20240117	2100	35.95	20240806	8500	-66.41	20231113	2100	35.95	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
45	20240923	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-15	5	-0.53	215117455	76006	35.08	2820	2900	2805	3710	2000	2855	2830.27	0.37	-5943	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	433	-1.73	2.81	12	0.50	-1646.00	1012.00	8910	20230918	-68.13	2100	20240806	35.24	6340	-55.21	20240117	2100	35.24	20240806	8500	-66.59	20231113	2100	35.24	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
46	20240923	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-30	5	-1.05	196531910	69497	32.08	2820	2900	2805	3710	2000	2855	2827.92	0.37	-4680	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	431	-1.72	2.79	12	0.46	-1646.00	1012.00	8910	20230918	-68.29	2100	20240806	34.52	6340	-55.44	20240117	2100	34.52	20240806	8500	-66.76	20231113	2100	34.52	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
47	20240923	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-15	5	-0.53	179784070	63575	29.34	2820	2900	2805	3710	2000	2855	2827.91	0.37	-4800	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	433	-1.73	2.81	12	0.42	-1646.00	1012.00	8910	20230918	-68.13	2100	20240806	35.24	6340	-55.21	20240117	2100	35.24	20240806	8500	-66.59	20231113	2100	35.24	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
48	20240923	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	0	3	0.00	121951335	43111	19.90	2820	2900	2805	3710	2000	2855	2828.78	0.37	-1097	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	435	-1.73	2.82	12	0.28	-1646.00	1012.00	8910	20230918	-67.96	2100	20240806	35.95	6340	-54.97	20240117	2100	35.95	20240806	8500	-66.41	20231113	2100	35.95	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
49	20240923	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	5	2	0.18	19588205	6899	3.18	2820	2900	2820	3710	2000	2855	2839.28	0.37	23	3031	2942	2866	2777	2701	2987	2822	76	855	500	1710	5	1	15244005	436	-1.74	2.83	12	0.05	-1646.00	1012.00	8910	20230918	-67.90	2100	20240806	36.19	6340	-54.89	20240117	2100	36.19	20240806	8500	-66.35	20231113	2100	36.19	20240806	0.06	N	229000	500	76 억	56411	N	N	N	N
50	20240913	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	25	2	0.92	2138910815	746463	683.48	2720	2980	2700	3535	1905	2720	2865.42	0.37	-27549	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	418	-1.67	2.71	12	4.90	-1646.00	1012.00	8910	20230918	-69.19	2100	20240806	30.71	6340	-56.70	20240117	2100	30.71	20240806	8910	-69.19	20230918	2100	30.71	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
51	20240913	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	50	2	1.84	2088985425	728323	666.87	2720	2980	2700	3535	1905	2720	2868.21	0.37	-27437	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	422	-1.68	2.74	12	4.78	-1646.00	1012.00	8910	20230918	-68.91	2100	20240806	31.90	6340	-56.31	20240117	2100	31.90	20240806	8910	-68.91	20230918	2100	31.90	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
52	20240913	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	30	2	1.10	2059194765	717503	656.96	2720	2980	2700	3535	1905	2720	2869.95	0.37	-26808	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	419	-1.67	2.72	12	4.71	-1646.00	1012.00	8910	20230918	-69.14	2100	20240806	30.95	6340	-56.62	20240117	2100	30.95	20240806	8910	-69.14	20230918	2100	30.95	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
53	20240913	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	20	2	0.74	2040734145	710776	650.80	2720	2980	2700	3535	1905	2720	2871.14	0.37	-26097	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	418	-1.66	2.71	12	4.66	-1646.00	1012.00	8910	20230918	-69.25	2100	20240806	30.48	6340	-56.78	20240117	2100	30.48	20240806	8910	-69.25	20230918	2100	30.48	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
54	20240913	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	35	2	1.29	2007554015	698671	639.72	2720	2980	2700	3535	1905	2720	2873.39	0.37	-26853	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	420	-1.67	2.72	12	4.58	-1646.00	1012.00	8910	20230918	-69.08	2100	20240806	31.19	6340	-56.55	20240117	2100	31.19	20240806	8910	-69.08	20230918	2100	31.19	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
55	20240913	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	5	2	0.18	1946574170	676380	619.31	2720	2980	2700	3535	1905	2720	2877.93	0.37	-30047	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	415	-1.66	2.69	12	4.44	-1646.00	1012.00	8910	20230918	-69.42	2100	20240806	29.76	6340	-57.02	20240117	2100	29.76	20240806	8910	-69.42	20230918	2100	29.76	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
56	20240913	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	50	2	1.84	1740185865	601284	550.55	2720	2980	2700	3535	1905	2720	2894.12	0.37	-39660	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	422	-1.68	2.74	12	3.94	-1646.00	1012.00	8910	20230918	-68.91	2100	20240806	31.90	6340	-56.31	20240117	2100	31.90	20240806	8910	-68.91	20230918	2100	31.90	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
57	20240913	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	45	2	1.65	13903750	5083	4.65	2720	2765	2715	3535	1905	2720	2735.34	0.37	-1258	2806	2762	2711	2667	2616	2737	2642	76	815	500	1630	5	1	15244005	421	-1.68	2.73	12	0.03	-1646.00	1012.00	8910	20230918	-68.97	2100	20240806	31.67	6340	-56.39	20240117	2100	31.67	20240806	8910	-68.97	20230918	2100	31.67	20240806	0.06	N	229000	500	76 억	56827	N	N	N	N
58	20240912	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	65	2	2.45	294547550	108882	12.27	2750	2755	2660	3450	1860	2655	2705.19	0.37	-2376	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	415	-1.65	2.69	12	0.71	-1646.00	1012.00	8910	20230918	-69.47	2100	20240806	29.52	6340	-57.10	20240117	2100	29.52	20240806	8910	-69.47	20230918	2100	29.52	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
59	20240912	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	80	2	3.01	269325275	99634	11.23	2750	2755	2660	3450	1860	2655	2703.15	0.37	-3317	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	417	-1.66	2.70	12	0.65	-1646.00	1012.00	8910	20230918	-69.30	2100	20240806	30.24	6340	-56.86	20240117	2100	30.24	20240806	8910	-69.30	20230918	2100	30.24	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
60	20240912	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	80	2	3.01	227770685	84438	9.52	2750	2750	2660	3450	1860	2655	2697.49	0.37	-6354	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	417	-1.66	2.70	12	0.55	-1646.00	1012.00	8910	20230918	-69.30	2100	20240806	30.24	6340	-56.86	20240117	2100	30.24	20240806	8910	-69.30	20230918	2100	30.24	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
61	20240912	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	40	2	1.51	177278520	65850	7.42	2750	2750	2660	3450	1860	2655	2692.16	0.37	-4904	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	411	-1.64	2.66	12	0.43	-1646.00	1012.00	8910	20230918	-69.75	2100	20240806	28.33	6340	-57.49	20240117	2100	28.33	20240806	8910	-69.75	20230918	2100	28.33	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
62	20240912	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	156875555	58262	6.57	2750	2750	2660	3450	1860	2655	2692.59	0.37	-3314	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	409	-1.63	2.65	12	0.38	-1646.00	1012.00	8910	20230918	-69.92	2100	20240806	27.62	6340	-57.73	20240117	2100	27.62	20240806	8910	-69.92	20230918	2100	27.62	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
63	20240912	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	15	2	0.56	141956725	52692	5.94	2750	2750	2660	3450	1860	2655	2694.08	0.37	-2126	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	407	-1.62	2.64	12	0.35	-1646.00	1012.00	8910	20230918	-70.03	2100	20240806	27.14	6340	-57.89	20240117	2100	27.14	20240806	8910	-70.03	20230918	2100	27.14	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
64	20240912	100924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	45	2	1.69	78569370	28983	3.27	2750	2750	2665	3450	1860	2655	2710.88	0.37	-2001	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	412	-1.64	2.67	12	0.19	-1646.00	1012.00	8910	20230918	-69.70	2100	20240806	28.57	6340	-57.41	20240117	2100	28.57	20240806	8910	-69.70	20230918	2100	28.57	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
65	20240912	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	65	2	2.45	20806730	7649	0.86	2750	2750	2665	3450	1860	2655	2720.19	0.37	-1980	3238	2946	2768	2476	2298	3092	2622	76	795	500	1590	5	1	15244005	415	-1.65	2.69	12	0.05	-1646.00	1012.00	8910	20230918	-69.47	2100	20240806	29.52	6340	-57.10	20240117	2100	29.52	20240806	8910	-69.47	20230918	2100	29.52	20240806	0.06	N	229000	500	76 억	55757	N	N	N	N
66	20240911	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	0	3	0.00	2507948320	885211	204.28	2590	3060	2590	3450	1860	2655	2833.21	0.17	36182	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	405	-1.61	2.62	12	5.81	-1646.00	1012.00	8910	20230918	-70.20	2100	20240806	26.43	6340	-58.12	20240117	2100	26.43	20240806	8910	-70.20	20230918	2100	26.43	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
67	20240911	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	10	2	0.38	2476458790	873354	201.54	2590	3060	2590	3450	1860	2655	2835.57	0.17	36521	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	406	-1.62	2.63	12	5.73	-1646.00	1012.00	8910	20230918	-70.09	2100	20240806	26.90	6340	-57.97	20240117	2100	26.90	20240806	8910	-70.09	20230918	2100	26.90	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
68	20240911	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	2389555210	840784	194.02	2590	3060	2590	3450	1860	2655	2842.06	0.17	31757	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	409	-1.63	2.65	12	5.52	-1646.00	1012.00	8910	20230918	-69.92	2100	20240806	27.62	6340	-57.73	20240117	2100	27.62	20240806	8910	-69.92	20230918	2100	27.62	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
69	20240911	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	55	2	2.07	2298374350	806960	186.22	2590	3060	2590	3450	1860	2655	2848.19	0.17	29580	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	413	-1.65	2.68	12	5.29	-1646.00	1012.00	8910	20230918	-69.58	2100	20240806	29.05	6340	-57.26	20240117	2100	29.05	20240806	8910	-69.58	20230918	2100	29.05	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
70	20240911	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	80	2	3.01	2253907165	790586	182.44	2590	3060	2590	3450	1860	2655	2850.93	0.17	29955	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	417	-1.66	2.70	12	5.19	-1646.00	1012.00	8910	20230918	-69.30	2100	20240806	30.24	6340	-56.86	20240117	2100	30.24	20240806	8910	-69.30	20230918	2100	30.24	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
71	20240911	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	65	2	2.45	2194405415	768725	177.39	2590	3060	2590	3450	1860	2655	2854.61	0.17	34016	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	415	-1.65	2.69	12	5.04	-1646.00	1012.00	8910	20230918	-69.47	2100	20240806	29.52	6340	-57.10	20240117	2100	29.52	20240806	8910	-69.47	20230918	2100	29.52	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
72	20240911	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	115	2	4.33	1861422790	647584	149.44	2590	3060	2590	3450	1860	2655	2874.41	0.17	19344	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	422	-1.68	2.74	12	4.25	-1646.00	1012.00	8910	20230918	-68.91	2100	20240806	31.90	6340	-56.31	20240117	2100	31.90	20240806	8910	-68.91	20230918	2100	31.90	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
73	20240911	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	5	2	0.19	33610420	12738	2.94	2590	2685	2590	3450	1860	2655	2638.59	0.17	819	3118	2886	2768	2536	2418	2827	2477	76	795	500	1590	5	1	15244005	405	-1.62	2.63	12	0.08	-1646.00	1012.00	8910	20230918	-70.15	2100	20240806	26.67	6340	-58.04	20240117	2100	26.67	20240806	8910	-70.15	20230918	2100	26.67	20240806	0.05	N	229000	500	76 억	25549	N	N	N	N
74	20240910	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-135	5	-4.84	1178007370	418249	195.00	2815	3000	2650	3625	1955	2790	2816.92	0.37	-34831	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	405	-1.61	2.62	12	2.74	-1646.00	1012.00	8910	20230918	-70.20	2100	20240806	26.43	6340	-58.12	20240117	2100	26.43	20240806	8910	-70.20	20230918	2100	26.43	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
75	20240910	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-90	5	-3.23	1123629945	397841	185.49	2815	3000	2650	3625	1955	2790	2824.32	0.37	-35506	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	412	-1.64	2.67	12	2.61	-1646.00	1012.00	8910	20230918	-69.70	2100	20240806	28.57	6340	-57.41	20240117	2100	28.57	20240806	8910	-69.70	20230918	2100	28.57	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
76	20240910	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-115	5	-4.12	565125250	202694	94.50	2815	2955	2650	3625	1955	2790	2788.07	0.37	-16460	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	408	-1.63	2.64	12	1.33	-1646.00	1012.00	8910	20230918	-69.98	2100	20240806	27.38	6340	-57.81	20240117	2100	27.38	20240806	8910	-69.98	20230918	2100	27.38	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
77	20240910	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-110	5	-3.94	531708765	190227	88.69	2815	2955	2650	3625	1955	2790	2795.13	0.37	-15352	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	409	-1.63	2.65	12	1.25	-1646.00	1012.00	8910	20230918	-69.92	2100	20240806	27.62	6340	-57.73	20240117	2100	27.62	20240806	8910	-69.92	20230918	2100	27.62	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
78	20240910	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-100	5	-3.58	502374370	179305	83.60	2815	2955	2650	3625	1955	2790	2801.79	0.37	-13065	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	410	-1.63	2.66	12	1.18	-1646.00	1012.00	8910	20230918	-69.81	2100	20240806	28.10	6340	-57.57	20240117	2100	28.10	20240806	8910	-69.81	20230918	2100	28.10	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
79	20240910	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-95	5	-3.41	469106970	167005	77.86	2815	2955	2650	3625	1955	2790	2808.94	0.37	-13888	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	411	-1.64	2.66	12	1.10	-1646.00	1012.00	8910	20230918	-69.75	2100	20240806	28.33	6340	-57.49	20240117	2100	28.33	20240806	8910	-69.75	20230918	2100	28.33	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
80	20240910	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-70	5	-2.51	391991895	138345	64.50	2815	2955	2700	3625	1955	2790	2833.44	0.37	-16872	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	415	-1.65	2.69	12	0.91	-1646.00	1012.00	8910	20230918	-69.47	2100	20240806	29.52	6340	-57.10	20240117	2100	29.52	20240806	8910	-69.47	20230918	2100	29.52	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
81	20240910	090903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	10	2	0.36	213759920	74188	34.59	2815	2955	2800	3625	1955	2790	2881.33	0.37	-14498	2920	2855	2725	2660	2530	2887	2692	76	835	500	1670	5	1	15244005	427	-1.70	2.77	12	0.49	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8910	-68.57	20230918	2100	33.33	20240806	0.05	N	229000	500	76 억	56494	N	N	N	N
82	20240909	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	10	2	0.36	569562550	211039	18.34	2600	2790	2595	3610	1950	2780	2698.83	0.28	13816	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	425	-1.70	2.76	12	1.38	-1646.00	1012.00	8910	20230918	-68.69	2100	20240806	32.86	6340	-55.99	20240117	2100	32.86	20240806	8910	-68.69	20230918	2100	32.86	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
83	20240909	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-45	5	-1.62	544119890	201793	17.54	2600	2780	2595	3610	1950	2780	2696.43	0.28	17002	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	417	-1.66	2.70	12	1.32	-1646.00	1012.00	8910	20230918	-69.30	2100	20240806	30.24	6340	-56.86	20240117	2100	30.24	20240806	8910	-69.30	20230918	2100	30.24	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
84	20240909	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-75	5	-2.70	494434520	183445	15.95	2600	2780	2595	3610	1950	2780	2695.27	0.28	15002	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	412	-1.64	2.67	12	1.20	-1646.00	1012.00	8910	20230918	-69.64	2100	20240806	28.81	6340	-57.33	20240117	2100	28.81	20240806	8910	-69.64	20230918	2100	28.81	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
85	20240909	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-95	5	-3.42	402454085	149148	12.96	2600	2780	2595	3610	1950	2780	2698.35	0.28	11896	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	409	-1.63	2.65	12	0.98	-1646.00	1012.00	8910	20230918	-69.87	2100	20240806	27.86	6340	-57.65	20240117	2100	27.86	20240806	8910	-69.87	20230918	2100	27.86	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
86	20240909	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-70	5	-2.52	348113880	128983	11.21	2600	2780	2595	3610	1950	2780	2698.91	0.28	16729	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	413	-1.65	2.68	12	0.85	-1646.00	1012.00	8910	20230918	-69.58	2100	20240806	29.05	6340	-57.26	20240117	2100	29.05	20240806	8910	-69.58	20230918	2100	29.05	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
87	20240909	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-65	5	-2.34	284752180	105676	9.19	2600	2780	2595	3610	1950	2780	2694.58	0.28	17287	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	414	-1.65	2.68	12	0.69	-1646.00	1012.00	8910	20230918	-69.53	2100	20240806	29.29	6340	-57.18	20240117	2100	29.29	20240806	8910	-69.53	20230918	2100	29.29	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
88	20240909	100855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-80	5	-2.88	222077220	82733	7.19	2600	2780	2595	3610	1950	2780	2684.26	0.28	8900	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	412	-1.64	2.67	12	0.54	-1646.00	1012.00	8910	20230918	-69.70	2100	20240806	28.57	6340	-57.41	20240117	2100	28.57	20240806	8910	-69.70	20230918	2100	28.57	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
89	20240909	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-35	5	-1.26	125742400	47369	4.12	2600	2760	2595	3610	1950	2780	2654.53	0.28	8658	3570	3175	2925	2530	2280	3050	2405	76	830	500	1660	5	1	15244005	418	-1.67	2.71	12	0.31	-1646.00	1012.00	8910	20230918	-69.19	2100	20240806	30.71	6340	-56.70	20240117	2100	30.71	20240806	8910	-69.19	20230918	2100	30.71	20240806	0.06	N	229000	500	76 억	42537	N	N	N	N
90	20240906	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-185	5	-6.24	3418469365	1147258	44.97	3140	3320	2675	3850	2080	2965	2979.70	0.21	10308	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	424	-1.69	2.75	12	7.53	-1646.00	1012.00	8910	20230918	-68.80	2100	20240806	32.38	6340	-56.15	20240117	2100	32.38	20240806	8910	-68.80	20230918	2100	32.38	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
91	20240906	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-225	5	-7.59	3370160035	1129707	44.29	3140	3320	2675	3850	2080	2965	2983.22	0.21	15761	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	418	-1.66	2.71	12	7.41	-1646.00	1012.00	8910	20230918	-69.25	2100	20240806	30.48	6340	-56.78	20240117	2100	30.48	20240806	8910	-69.25	20230918	2100	30.48	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
92	20240906	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-220	5	-7.42	3127765380	1040649	40.79	3140	3320	2715	3850	2080	2965	3005.60	0.21	21614	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	418	-1.67	2.71	12	6.83	-1646.00	1012.00	8910	20230918	-69.19	2100	20240806	30.71	6340	-56.70	20240117	2100	30.71	20240806	8910	-69.19	20230918	2100	30.71	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
93	20240906	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-165	5	-5.56	2890619250	954357	37.41	3140	3320	2775	3850	2080	2965	3028.88	0.21	5004	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	427	-1.70	2.77	12	6.26	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8910	-68.57	20230918	2100	33.33	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
94	20240906	120851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-140	5	-4.72	2731029170	897836	35.20	3140	3320	2775	3850	2080	2965	3041.81	0.21	23561	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	431	-1.72	2.79	12	5.89	-1646.00	1012.00	8910	20230918	-68.29	2100	20240806	34.52	6340	-55.44	20240117	2100	34.52	20240806	8910	-68.29	20230918	2100	34.52	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
95	20240906	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-130	5	-4.38	2589290685	847492	33.22	3140	3320	2775	3850	2080	2965	3055.26	0.21	29014	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	432	-1.72	2.80	12	5.56	-1646.00	1012.00	8910	20230918	-68.18	2100	20240806	35.00	6340	-55.28	20240117	2100	35.00	20240806	8910	-68.18	20230918	2100	35.00	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
96	20240906	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	-25	5	-0.84	2140400350	690282	27.06	3140	3320	2920	3850	2080	2965	3100.80	0.21	13568	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	448	-1.79	2.91	12	4.53	-1646.00	1012.00	8910	20230918	-67.00	2100	20240806	40.00	6340	-53.63	20240117	2100	40.00	20240806	8910	-67.00	20230918	2100	40.00	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
97	20240906	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	60	2	2.02	1240915735	391537	15.35	3140	3320	2975	3850	2080	2965	3169.45	0.21	-15077	3741	3352	2941	2552	2141	3547	2747	76	885	500	1770	5	1	15244005	461	-1.84	2.99	12	2.57	-1646.00	1012.00	8910	20230918	-66.05	2100	20240806	44.05	6340	-52.29	20240117	2100	44.05	20240806	8910	-66.05	20230918	2100	44.05	20240806	0.06	N	229000	500	76 억	32269	N	N	N	N
98	20240905	160836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	380	2	14.70	7782748715	2527646	1674.74	2585	3330	2530	3360	1810	2585	3079.33	0.55	-52592	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	452	-1.80	2.93	12	16.58	-1646.00	1012.00	8910	20230918	-66.72	2100	20240806	41.19	6340	-53.23	20240117	2100	41.19	20240806	8910	-66.72	20230918	2100	41.19	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
99	20240905	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	525	2	20.31	6894356090	2230484	1477.85	2585	3330	2530	3360	1810	2585	3090.97	0.55	-69598	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	474	-1.89	3.07	12	14.63	-1646.00	1012.00	8910	20230918	-65.10	2100	20240806	48.10	6340	-50.95	20240117	2100	48.10	20240806	8910	-65.10	20230918	2100	48.10	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
100	20240905	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	300	2	11.61	790164295	283184	187.63	2585	2960	2530	3360	1810	2585	2790.29	0.55	-49113	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	440	-1.75	2.85	12	1.86	-1646.00	1012.00	8910	20230918	-67.62	2100	20240806	37.38	6340	-54.50	20240117	2100	37.38	20240806	8910	-67.62	20230918	2100	37.38	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
101	20240905	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	70	2	2.71	298882890	111453	73.85	2585	2840	2530	3360	1810	2585	2681.69	0.55	4964	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	405	-1.61	2.62	12	0.73	-1646.00	1012.00	8910	20230918	-70.20	2100	20240806	26.43	6340	-58.12	20240117	2100	26.43	20240806	8910	-70.20	20230918	2100	26.43	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
102	20240905	120846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	75	2	2.90	258752755	96376	63.86	2585	2840	2530	3360	1810	2585	2684.83	0.55	2791	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	405	-1.62	2.63	12	0.63	-1646.00	1012.00	8910	20230918	-70.15	2100	20240806	26.67	6340	-58.04	20240117	2100	26.67	20240806	8910	-70.15	20230918	2100	26.67	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
103	20240905	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	70	2	2.71	217591690	80869	53.58	2585	2840	2530	3360	1810	2585	2690.67	0.55	357	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	405	-1.61	2.62	12	0.53	-1646.00	1012.00	8910	20230918	-70.20	2100	20240806	26.43	6340	-58.12	20240117	2100	26.43	20240806	8910	-70.20	20230918	2100	26.43	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
104	20240905	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	35	2	1.35	52573005	20209	13.39	2585	2685	2530	3360	1810	2585	2601.46	0.55	2100	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	399	-1.59	2.59	12	0.13	-1646.00	1012.00	8910	20230918	-70.59	2100	20240806	24.76	6340	-58.68	20240117	2100	24.76	20240806	8910	-70.59	20230918	2100	24.76	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
105	20240905	090850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	30	2	1.16	27968845	10830	7.18	2585	2685	2530	3360	1810	2585	2582.53	0.55	3683	2781	2682	2611	2512	2441	2647	2477	76	775	500	1550	5	1	15244005	399	-1.59	2.58	12	0.07	-1646.00	1012.00	8910	20230918	-70.65	2100	20240806	24.52	6340	-58.75	20240117	2100	24.52	20240806	8910	-70.65	20230918	2100	24.52	20240806	0.06	N	229000	500	76 억	84482	N	N	N	N
106	20240904	160828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-135	5	-4.96	389028540	150640	131.72	2700	2710	2540	3535	1905	2720	2582.50	0.44	17596	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	394	-1.57	2.55	12	0.99	-1646.00	1012.00	8910	20230918	-70.99	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8910	-70.99	20230918	2100	23.10	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
107	20240904	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-155	5	-5.70	356538280	137972	120.64	2700	2710	2540	3535	1905	2720	2584.14	0.44	16456	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	391	-1.56	2.53	12	0.91	-1646.00	1012.00	8910	20230918	-71.21	2100	20240806	22.14	6340	-59.54	20240117	2100	22.14	20240806	8910	-71.21	20230918	2100	22.14	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
108	20240904	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2565	-155	5	-5.70	295247350	114103	99.77	2700	2710	2540	3535	1905	2720	2587.55	0.44	6195	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	391	-1.56	2.53	12	0.75	-1646.00	1012.00	8910	20230918	-71.21	2100	20240806	22.14	6340	-59.54	20240117	2100	22.14	20240806	8910	-71.21	20230918	2100	22.14	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
109	20240904	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-140	5	-5.15	267269825	103149	90.20	2700	2710	2540	3535	1905	2720	2591.10	0.44	3175	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	393	-1.57	2.55	12	0.68	-1646.00	1012.00	8910	20230918	-71.04	2100	20240806	22.86	6340	-59.31	20240117	2100	22.86	20240806	8910	-71.04	20230918	2100	22.86	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
110	20240904	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-160	5	-5.88	208615625	80197	70.13	2700	2710	2560	3535	1905	2720	2601.29	0.44	-2889	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	390	-1.56	2.53	12	0.53	-1646.00	1012.00	8910	20230918	-71.27	2100	20240806	21.90	6340	-59.62	20240117	2100	21.90	20240806	8910	-71.27	20230918	2100	21.90	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
111	20240904	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	-135	5	-4.96	159237095	61024	53.36	2700	2710	2575	3535	1905	2720	2609.42	0.44	7051	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	394	-1.57	2.55	12	0.40	-1646.00	1012.00	8910	20230918	-70.99	2100	20240806	23.10	6340	-59.23	20240117	2100	23.10	20240806	8910	-70.99	20230918	2100	23.10	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
112	20240904	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-120	5	-4.41	139200700	53297	46.60	2700	2710	2575	3535	1905	2720	2611.79	0.44	7518	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	396	-1.58	2.57	12	0.35	-1646.00	1012.00	8910	20230918	-70.82	2100	20240806	23.81	6340	-58.99	20240117	2100	23.81	20240806	8910	-70.82	20230918	2100	23.81	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
113	20240904	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	-95	5	-3.49	44807725	17008	14.87	2700	2710	2590	3535	1905	2720	2634.51	0.44	6896	2956	2837	2771	2652	2586	2805	2620	76	815	500	1630	5	1	15244005	400	-1.59	2.59	12	0.11	-1646.00	1012.00	8910	20230918	-70.54	2100	20240806	25.00	6340	-58.60	20240117	2100	25.00	20240806	8910	-70.54	20230918	2100	25.00	20240806	0.06	N	229000	500	76 억	66574	N	N	N	N
114	20240903	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-25	5	-0.91	309842285	112492	64.29	2745	2890	2705	3565	1925	2745	2754.35	0.49	-7474	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	415	-1.65	2.69	12	0.74	-1646.00	1012.00	8910	20230918	-69.47	2100	20240806	29.52	6340	-57.10	20240117	2100	29.52	20240806	8910	-69.47	20230918	2100	29.52	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
115	20240903	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	289633510	105062	60.05	2745	2890	2705	3565	1925	2745	2756.79	0.49	-11401	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	417	-1.66	2.70	12	0.69	-1646.00	1012.00	8910	20230918	-69.30	2100	20240806	30.24	6340	-56.86	20240117	2100	30.24	20240806	8910	-69.30	20230918	2100	30.24	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
116	20240903	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	0	3	0.00	244103745	88387	50.52	2745	2890	2705	3565	1925	2745	2761.76	0.49	-8992	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	418	-1.67	2.71	12	0.58	-1646.00	1012.00	8910	20230918	-69.19	2100	20240806	30.71	6340	-56.70	20240117	2100	30.71	20240806	8910	-69.19	20230918	2100	30.71	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
117	20240903	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	0	3	0.00	217642615	78755	45.01	2745	2890	2705	3565	1925	2745	2763.54	0.49	-7961	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	418	-1.67	2.71	12	0.52	-1646.00	1012.00	8910	20230918	-69.19	2100	20240806	30.71	6340	-56.70	20240117	2100	30.71	20240806	8910	-69.19	20230918	2100	30.71	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
118	20240903	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	15	2	0.55	169794510	61311	35.04	2745	2890	2705	3565	1925	2745	2769.40	0.49	1424	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	421	-1.68	2.73	12	0.40	-1646.00	1012.00	8910	20230918	-69.02	2100	20240806	31.43	6340	-56.47	20240117	2100	31.43	20240806	8910	-69.02	20230918	2100	31.43	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
119	20240903	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	40	2	1.46	143519475	51826	29.62	2745	2890	2705	3565	1925	2745	2769.26	0.49	-1125	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	425	-1.69	2.75	12	0.34	-1646.00	1012.00	8910	20230918	-68.74	2100	20240806	32.62	6340	-56.07	20240117	2100	32.62	20240806	8910	-68.74	20230918	2100	32.62	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
120	20240903	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	55	2	2.00	120696765	43633	24.94	2745	2890	2705	3565	1925	2745	2766.18	0.49	-83	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	427	-1.70	2.77	12	0.29	-1646.00	1012.00	8910	20230918	-68.57	2100	20240806	33.33	6340	-55.84	20240117	2100	33.33	20240806	8910	-68.57	20230918	2100	33.33	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
121	20240903	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	10	2	0.36	9088060	3306	1.89	2745	2800	2745	3565	1925	2745	2748.96	0.49	1080	2931	2837	2791	2697	2651	2815	2675	76	820	500	1640	5	1	15244005	420	-1.67	2.72	12	0.02	-1646.00	1012.00	8910	20230918	-69.08	2100	20240806	31.19	6340	-56.55	20240117	2100	31.19	20240806	8910	-69.08	20230918	2100	31.19	20240806	0.06	N	229000	500	76 억	74033	N	N	N	N
122	20240902	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-100	5	-3.51	483027990	173698	57.39	2855	2885	2745	3695	1995	2845	2780.91	0.36	18913	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	418	-1.67	2.71	12	1.14	-1646.00	1012.00	8910	20230918	-69.19	2100	20240806	30.71	6340	-56.70	20240117	2100	30.71	20240806	8910	-69.19	20230918	2100	30.71	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
123	20240902	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-75	5	-2.64	439657665	157934	52.18	2855	2885	2745	3695	1995	2845	2783.81	0.36	16759	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	422	-1.68	2.74	12	1.04	-1646.00	1012.00	8910	20230918	-68.91	2100	20240806	31.90	6340	-56.31	20240117	2100	31.90	20240806	8910	-68.91	20230918	2100	31.90	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
124	20240902	140823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-90	5	-3.16	406512365	146011	48.24	2855	2885	2745	3695	1995	2845	2784.12	0.36	14587	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	420	-1.67	2.72	12	0.96	-1646.00	1012.00	8910	20230918	-69.08	2100	20240806	31.19	6340	-56.55	20240117	2100	31.19	20240806	8910	-69.08	20230918	2100	31.19	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
125	20240902	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-65	5	-2.28	382729180	137389	45.39	2855	2885	2745	3695	1995	2845	2785.73	0.36	11660	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	424	-1.69	2.75	12	0.90	-1646.00	1012.00	8910	20230918	-68.80	2100	20240806	32.38	6340	-56.15	20240117	2100	32.38	20240806	8910	-68.80	20230918	2100	32.38	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
126	20240902	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-70	5	-2.46	340158285	122058	40.33	2855	2885	2745	3695	1995	2845	2786.86	0.36	15710	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	423	-1.69	2.74	12	0.80	-1646.00	1012.00	8910	20230918	-68.86	2100	20240806	32.14	6340	-56.23	20240117	2100	32.14	20240806	8910	-68.86	20230918	2100	32.14	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
127	20240902	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-95	5	-3.34	329249005	118120	39.03	2855	2885	2745	3695	1995	2845	2787.41	0.36	14787	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	419	-1.67	2.72	12	0.77	-1646.00	1012.00	8910	20230918	-69.14	2100	20240806	30.95	6340	-56.62	20240117	2100	30.95	20240806	8910	-69.14	20230918	2100	30.95	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
128	20240902	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-75	5	-2.64	294006800	105324	34.80	2855	2885	2745	3695	1995	2845	2791.45	0.36	14399	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	422	-1.68	2.74	12	0.69	-1646.00	1012.00	8910	20230918	-68.91	2100	20240806	31.90	6340	-56.31	20240117	2100	31.90	20240806	8910	-68.91	20230918	2100	31.90	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N
129	20240902	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-10	5	-0.35	55787630	19599	6.48	2855	2885	2820	3695	1995	2845	2846.45	0.36	-2557	3195	3020	2915	2740	2635	2967	2687	76	850	500	1700	5	1	15244005	432	-1.72	2.80	12	0.13	-1646.00	1012.00	8910	20230918	-68.18	2100	20240806	35.00	6340	-55.28	20240117	2100	35.00	20240806	8910	-68.18	20230918	2100	35.00	20240806	0.06	N	229000	500	76 억	55155	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History