KissMeData/307750/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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161141	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	-75	5	-1.69	213026720	48896	85.16	4430	4440	4305	5750	3105	4430	4356.73	0.39	1841	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2137	44.44	2.22	12	0.10	98.00	1965.00	7090	20240229	-38.58	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7090	-38.58	20240229	4000	8.88	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
3	20240930	151157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	-80	5	-1.81	208504685	47858	83.35	4430	4440	4305	5750	3105	4430	4356.74	0.39	1748	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2135	44.39	2.21	12	0.10	98.00	1965.00	7090	20240229	-38.65	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7090	-38.65	20240229	4000	8.75	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
4	20240930	141157	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4370	-60	5	-1.35	198945085	45664	79.53	4430	4440	4305	5750	3105	4430	4356.72	0.39	1329	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2144	44.59	2.22	12	0.09	98.00	1965.00	7090	20240229	-38.36	4000	20240805	9.25	7090	-38.36	20240229	4000	9.25	20240805	7090	-38.36	20240229	4000	9.25	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
5	20240930	131151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	-50	5	-1.13	187398375	43015	74.92	4430	4440	4305	5750	3105	4430	4356.58	0.39	1554	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2149	44.69	2.23	12	0.09	98.00	1965.00	7090	20240229	-38.22	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7090	-38.22	20240229	4000	9.50	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
6	20240930	121147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4340	-90	5	-2.03	169453840	38901	67.75	4430	4440	4305	5750	3105	4430	4356.03	0.39	-247	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2130	44.29	2.21	12	0.08	98.00	1965.00	7090	20240229	-38.79	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7090	-38.79	20240229	4000	8.50	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
7	20240930	111145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4325	-105	5	-2.37	142854590	32742	57.03	4430	4440	4325	5750	3105	4430	4363.04	0.39	3769	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2122	44.13	2.20	12	0.07	98.00	1965.00	7090	20240229	-39.00	4000	20240805	8.12	7090	-39.00	20240229	4000	8.12	20240805	7090	-39.00	20240229	4000	8.12	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
8	20240930	101146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4365	-65	5	-1.47	124807060	28575	49.77	4430	4440	4330	5750	3105	4430	4367.70	0.39	4651	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2142	44.54	2.22	12	0.06	98.00	1965.00	7090	20240229	-38.43	4000	20240805	9.12	7090	-38.43	20240229	4000	9.12	20240805	7090	-38.43	20240229	4000	9.12	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
9	20240930	091055	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4395	-35	5	-0.79	27403540	6223	10.84	4430	4440	4385	5750	3105	4430	4403.59	0.39	1670	4573	4501	4463	4391	4353	4482	4372	49	1320	100	3360	5	1	49069269	2157	44.85	2.24	12	0.01	98.00	1965.00	7090	20240229	-38.01	4000	20240805	9.88	7090	-38.01	20240229	4000	9.88	20240805	7090	-38.01	20240229	4000	9.88	20240805	2.16	N	307750	100	49 억	189211	N	N	0	N	N
10	20240927	161151	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-50	5	-1.12	255938715	57385	106.34	4500	4535	4425	5820	3140	4480	4460.09	0.40	-6095	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2174	45.20	2.25	12	0.12	98.00	1965.00	7090	20240229	-37.52	4000	20240805	10.75	7090	-37.52	20240229	4000	10.75	20240805	7090	-37.52	20240229	4000	10.75	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
11	20240927	151155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4440	-40	5	-0.89	217725955	48758	90.35	4500	4535	4430	5820	3140	4480	4465.44	0.40	-5815	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2179	45.31	2.26	12	0.10	98.00	1965.00	7090	20240229	-37.38	4000	20240805	11.00	7090	-37.38	20240229	4000	11.00	20240805	7090	-37.38	20240229	4000	11.00	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
12	20240927	141204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4435	-45	5	-1.00	198564295	44437	82.35	4500	4535	4430	5820	3140	4480	4468.45	0.40	-4960	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2176	45.26	2.26	12	0.09	98.00	1965.00	7090	20240229	-37.45	4000	20240805	10.88	7090	-37.45	20240229	4000	10.88	20240805	7090	-37.45	20240229	4000	10.88	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
13	20240927	131147	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4445	-35	5	-0.78	173197750	38733	71.78	4500	4535	4445	5820	3140	4480	4471.58	0.40	-2877	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2181	45.36	2.26	12	0.08	98.00	1965.00	7090	20240229	-37.31	4000	20240805	11.12	7090	-37.31	20240229	4000	11.12	20240805	7090	-37.31	20240229	4000	11.12	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
14	20240927	121148	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	-15	5	-0.33	157846485	35283	65.38	4500	4535	4450	5820	3140	4480	4473.73	0.40	-2335	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2191	45.56	2.27	12	0.07	98.00	1965.00	7090	20240229	-37.02	4000	20240805	11.62	7090	-37.02	20240229	4000	11.62	20240805	7090	-37.02	20240229	4000	11.62	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
15	20240927	111152	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	-15	5	-0.33	105085200	23453	43.46	4500	4535	4465	5820	3140	4480	4480.67	0.40	-3907	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2191	45.56	2.27	12	0.05	98.00	1965.00	7090	20240229	-37.02	4000	20240805	11.62	7090	-37.02	20240229	4000	11.62	20240805	7090	-37.02	20240229	4000	11.62	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
16	20240927	101150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	-10	5	-0.22	86826770	19366	35.89	4500	4535	4465	5820	3140	4480	4483.46	0.40	-3295	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2193	45.61	2.27	12	0.04	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
17	20240927	091153	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4490	10	2	0.22	22417170	5000	9.27	4500	4500	4465	5820	3140	4480	4483.43	0.40	-2339	4560	4520	4465	4425	4370	4540	4445	49	1340	100	3400	5	1	49069269	2203	45.82	2.28	12	0.01	98.00	1965.00	7090	20240229	-36.67	4000	20240805	12.25	7090	-36.67	20240229	4000	12.25	20240805	7090	-36.67	20240229	4000	12.25	20240805	2.15	N	307750	100	49 억	194548	N	N	0	N	N
18	20240926	161132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4480	70	2	1.59	238893230	53505	82.89	4410	4505	4410	5730	3090	4410	4464.88	0.39	1360	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2198	45.71	2.28	12	0.11	98.00	1965.00	7090	20240229	-36.81	4000	20240805	12.00	7090	-36.81	20240229	4000	12.00	20240805	7090	-36.81	20240229	4000	12.00	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
19	20240926	151137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	60	2	1.36	230947015	51731	80.14	4410	4505	4410	5730	3090	4410	4464.38	0.39	570	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2193	45.61	2.27	12	0.11	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
20	20240926	141144	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4455	45	2	1.02	187960905	42096	65.21	4410	4505	4410	5730	3090	4410	4465.05	0.39	-3179	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2186	45.46	2.27	12	0.09	98.00	1965.00	7090	20240229	-37.17	4000	20240805	11.38	7090	-37.17	20240229	4000	11.38	20240805	7090	-37.17	20240229	4000	11.38	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
21	20240926	131138	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	60	2	1.36	179501915	40199	62.27	4410	4505	4410	5730	3090	4410	4465.33	0.39	-3783	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2193	45.61	2.27	12	0.08	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
22	20240926	121144	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4455	45	2	1.02	162652525	36410	56.41	4410	4505	4410	5730	3090	4410	4467.25	0.39	-5080	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2186	45.46	2.27	12	0.07	98.00	1965.00	7090	20240229	-37.17	4000	20240805	11.38	7090	-37.17	20240229	4000	11.38	20240805	7090	-37.17	20240229	4000	11.38	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
23	20240926	111143	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4480	70	2	1.59	141520370	31683	49.08	4410	4505	4410	5730	3090	4410	4466.76	0.39	-4406	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2198	45.71	2.28	12	0.06	98.00	1965.00	7090	20240229	-36.81	4000	20240805	12.00	7090	-36.81	20240229	4000	12.00	20240805	7090	-36.81	20240229	4000	12.00	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
24	20240926	101146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4460	50	2	1.13	121059630	27096	41.98	4410	4505	4410	5730	3090	4410	4467.80	0.39	-4779	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2188	45.51	2.27	12	0.06	98.00	1965.00	7090	20240229	-37.09	4000	20240805	11.50	7090	-37.09	20240229	4000	11.50	20240805	7090	-37.09	20240229	4000	11.50	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
25	20240926	091142	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4490	80	2	1.81	34689960	7781	12.05	4410	4505	4410	5730	3090	4410	4458.29	0.39	-2386	4523	4466	4438	4381	4353	4452	4367	49	1320	100	3350	5	1	49069269	2203	45.82	2.28	12	0.02	98.00	1965.00	7090	20240229	-36.67	4000	20240805	12.25	7090	-36.67	20240229	4000	12.25	20240805	7090	-36.67	20240229	4000	12.25	20240805	2.14	N	307750	100	49 억	193285	N	N	0	N	N
26	20240925	161127	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4410	-60	5	-1.34	286733320	64350	50.84	4470	4495	4410	5810	3130	4470	4455.84	0.43	-19969	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2164	45.00	2.24	12	0.13	98.00	1965.00	7090	20240229	-37.80	4000	20240805	10.25	7090	-37.80	20240229	4000	10.25	20240805	7090	-37.80	20240229	4000	10.25	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
27	20240925	151139	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4440	-30	5	-0.67	263624815	59118	46.71	4470	4495	4420	5810	3130	4470	4459.30	0.43	-19780	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2179	45.31	2.26	12	0.12	98.00	1965.00	7090	20240229	-37.38	4000	20240805	11.00	7090	-37.38	20240229	4000	11.00	20240805	7090	-37.38	20240229	4000	11.00	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
28	20240925	141140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4460	-10	5	-0.22	187274820	41923	33.12	4470	4495	4455	5810	3130	4470	4467.11	0.43	-11660	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2188	45.51	2.27	12	0.09	98.00	1965.00	7090	20240229	-37.09	4000	20240805	11.50	7090	-37.09	20240229	4000	11.50	20240805	7090	-37.09	20240229	4000	11.50	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
29	20240925	131132	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4460	-10	5	-0.22	164315900	36776	29.06	4470	4495	4455	5810	3130	4470	4468.02	0.43	-8823	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2188	45.51	2.27	12	0.07	98.00	1965.00	7090	20240229	-37.09	4000	20240805	11.50	7090	-37.09	20240229	4000	11.50	20240805	7090	-37.09	20240229	4000	11.50	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
30	20240925	121140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	-5	5	-0.11	121917505	27283	21.56	4470	4495	4455	5810	3130	4470	4468.63	0.43	-4858	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2191	45.56	2.27	12	0.06	98.00	1965.00	7090	20240229	-37.02	4000	20240805	11.62	7090	-37.02	20240229	4000	11.62	20240805	7090	-37.02	20240229	4000	11.62	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
31	20240925	111136	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	-5	5	-0.11	112131565	25093	19.83	4470	4495	4455	5810	3130	4470	4468.64	0.43	-5715	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2191	45.56	2.27	12	0.05	98.00	1965.00	7090	20240229	-37.02	4000	20240805	11.62	7090	-37.02	20240229	4000	11.62	20240805	7090	-37.02	20240229	4000	11.62	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
32	20240925	101133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	5	2	0.11	60565255	13536	10.69	4470	4495	4465	5810	3130	4470	4474.38	0.43	-3739	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2196	45.66	2.28	12	0.03	98.00	1965.00	7090	20240229	-36.88	4000	20240805	11.88	7090	-36.88	20240229	4000	11.88	20240805	7090	-36.88	20240229	4000	11.88	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
33	20240925	091145	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4495	25	2	0.56	22211150	4962	3.92	4470	4495	4465	5810	3130	4470	4476.25	0.43	-576	4613	4541	4468	4396	4323	4577	4432	49	1340	100	3390	5	1	49069269	2206	45.87	2.29	12	0.01	98.00	1965.00	7090	20240229	-36.60	4000	20240805	12.38	7090	-36.60	20240229	4000	12.38	20240805	7090	-36.60	20240229	4000	12.38	20240805	2.15	N	307750	100	49 억	212989	N	N	0	N	N
34	20240924	161129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	20	2	0.45	562548695	126123	102.86	4410	4540	4395	5780	3115	4450	4460.32	0.42	4403	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2193	45.61	2.27	12	0.26	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
35	20240924	151131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4470	20	2	0.45	550406565	123406	100.64	4410	4540	4395	5780	3115	4450	4460.13	0.42	4199	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2193	45.61	2.27	12	0.25	98.00	1965.00	7090	20240229	-36.95	4000	20240805	11.75	7090	-36.95	20240229	4000	11.75	20240805	7090	-36.95	20240229	4000	11.75	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
36	20240924	141121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	15	2	0.34	491966885	110324	89.97	4410	4540	4395	5780	3115	4450	4459.29	0.42	-1973	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2191	45.56	2.27	12	0.22	98.00	1965.00	7090	20240229	-37.02	4000	20240805	11.62	7090	-37.02	20240229	4000	11.62	20240805	7090	-37.02	20240229	4000	11.62	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
37	20240924	131130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4480	30	2	0.67	450536865	101068	82.42	4410	4540	4395	5780	3115	4450	4457.76	0.42	-2184	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2198	45.71	2.28	12	0.21	98.00	1965.00	7090	20240229	-36.81	4000	20240805	12.00	7090	-36.81	20240229	4000	12.00	20240805	7090	-36.81	20240229	4000	12.00	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
38	20240924	121124	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4475	25	2	0.56	432648575	97072	79.16	4410	4540	4395	5780	3115	4450	4456.99	0.42	-4151	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2196	45.66	2.28	12	0.20	98.00	1965.00	7090	20240229	-36.88	4000	20240805	11.88	7090	-36.88	20240229	4000	11.88	20240805	7090	-36.88	20240229	4000	11.88	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
39	20240924	111131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4480	30	2	0.67	371777285	83518	68.11	4410	4540	4395	5780	3115	4450	4451.46	0.42	-1920	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2198	45.71	2.28	12	0.17	98.00	1965.00	7090	20240229	-36.81	4000	20240805	12.00	7090	-36.81	20240229	4000	12.00	20240805	7090	-36.81	20240229	4000	12.00	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
40	20240924	101131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4420	-30	5	-0.67	305961840	68758	56.07	4410	4540	4395	5780	3115	4450	4449.84	0.42	-5935	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2169	45.10	2.25	12	0.14	98.00	1965.00	7090	20240229	-37.66	4000	20240805	10.50	7090	-37.66	20240229	4000	10.50	20240805	7090	-37.66	20240229	4000	10.50	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
41	20240924	091134	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4430	-20	5	-0.45	21901760	4944	4.03	4410	4465	4410	5780	3115	4450	4429.97	0.42	-1444	4596	4522	4466	4392	4336	4560	4430	49	1330	100	3380	5	1	49069269	2174	45.20	2.25	12	0.01	98.00	1965.00	7090	20240229	-37.52	4000	20240805	10.75	7090	-37.52	20240229	4000	10.75	20240805	7090	-37.52	20240229	4000	10.75	20240805	2.19	N	307750	100	49 억	208364	N	N	0	N	N
42	20240923	161125	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4450	30	2	0.68	548088130	122585	127.84	4410	4540	4410	5740	3095	4420	4471.10	0.40	12000	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2184	45.41	2.26	12	0.25	98.00	1965.00	7110	20230912	-37.41	4000	20240805	11.25	7090	-37.24	20240229	4000	11.25	20240805	7090	-37.24	20240229	4000	11.25	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
43	20240923	151129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4440	20	2	0.45	520090975	116291	121.28	4410	4540	4410	5740	3095	4420	4472.32	0.40	12336	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2179	45.31	2.26	12	0.24	98.00	1965.00	7110	20230912	-37.55	4000	20240805	11.00	7090	-37.38	20240229	4000	11.00	20240805	7090	-37.38	20240229	4000	11.00	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
44	20240923	141135	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4465	45	2	1.02	477008555	106599	111.17	4410	4540	4410	5740	3095	4420	4474.79	0.40	13822	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2191	45.56	2.27	12	0.22	98.00	1965.00	7110	20230912	-37.20	4000	20240805	11.62	7090	-37.02	20240229	4000	11.62	20240805	7090	-37.02	20240229	4000	11.62	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
45	20240923	131130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4480	60	2	1.36	449106735	100358	104.66	4410	4540	4410	5740	3095	4420	4475.05	0.40	14519	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2198	45.71	2.28	12	0.20	98.00	1965.00	7110	20230912	-36.99	4000	20240805	12.00	7090	-36.81	20240229	4000	12.00	20240805	7090	-36.81	20240229	4000	12.00	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
46	20240923	121131	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	65	2	1.47	395586260	88392	92.18	4410	4540	4410	5740	3095	4420	4475.36	0.40	13305	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2201	45.77	2.28	12	0.18	98.00	1965.00	7110	20230912	-36.92	4000	20240805	12.12	7090	-36.74	20240229	4000	12.12	20240805	7090	-36.74	20240229	4000	12.12	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
47	20240923	111130	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4485	65	2	1.47	352384280	78773	82.15	4410	4540	4410	5740	3095	4420	4473.41	0.40	10577	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2201	45.77	2.28	12	0.16	98.00	1965.00	7110	20230912	-36.92	4000	20240805	12.12	7090	-36.74	20240229	4000	12.12	20240805	7090	-36.74	20240229	4000	12.12	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
48	20240923	101128	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4510	90	2	2.04	274211825	61381	64.01	4410	4540	4410	5740	3095	4420	4467.37	0.40	7042	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2213	46.02	2.30	12	0.13	98.00	1965.00	7110	20230912	-36.57	4000	20240805	12.75	7090	-36.39	20240229	4000	12.75	20240805	7090	-36.39	20240229	4000	12.75	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
49	20240923	091129	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4415	-5	5	-0.11	51369290	11621	12.12	4410	4455	4410	5740	3095	4420	4420.38	0.40	2464	4483	4451	4428	4396	4373	4447	4392	49	1320	100	3350	5	1	49069269	2166	45.05	2.25	12	0.02	98.00	1965.00	7110	20230912	-37.90	4000	20240805	10.38	7090	-37.73	20240229	4000	10.38	20240805	7090	-37.73	20240229	4000	10.38	20240805	2.20	N	307750	100	49 억	196513	N	N	0	N	N
50	20240913	161032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4290	85	2	2.02	2396137255	543892	819.90	4215	4635	4190	5460	2945	4205	4406.00	0.43	-45272	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2105	43.78	2.18	12	1.11	98.00	1965.00	7210	20230908	-40.50	4000	20240805	7.25	7090	-39.49	20240229	4000	7.25	20240805	7090	-39.49	20240229	4000	7.25	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
51	20240913	151042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4270	65	2	1.55	2331338295	528749	797.08	4215	4635	4190	5460	2945	4205	4409.16	0.43	-46628	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2095	43.57	2.17	12	1.08	98.00	1965.00	7210	20230908	-40.78	4000	20240805	6.75	7090	-39.77	20240229	4000	6.75	20240805	7090	-39.77	20240229	4000	6.75	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
52	20240913	141043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4330	125	2	2.97	1956826880	441393	665.39	4215	4635	4190	5460	2945	4205	4433.30	0.43	-49899	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2125	44.18	2.20	12	0.90	98.00	1965.00	7210	20230908	-39.94	4000	20240805	8.25	7090	-38.93	20240229	4000	8.25	20240805	7090	-38.93	20240229	4000	8.25	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
53	20240913	131037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4200	-5	5	-0.12	125921560	29889	45.06	4215	4235	4190	5460	2945	4205	4212.97	0.43	4822	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2061	42.86	2.14	12	0.06	98.00	1965.00	7210	20230908	-41.75	4000	20240805	5.00	7090	-40.76	20240229	4000	5.00	20240805	7090	-40.76	20240229	4000	5.00	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
54	20240913	121040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4220	15	2	0.36	117819465	27963	42.15	4215	4235	4190	5460	2945	4205	4213.41	0.43	4290	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2071	43.06	2.15	12	0.06	98.00	1965.00	7210	20230908	-41.47	4000	20240805	5.50	7090	-40.48	20240229	4000	5.50	20240805	7090	-40.48	20240229	4000	5.50	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
55	20240913	111042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4220	15	2	0.36	63394690	15020	22.64	4215	4235	4200	5460	2945	4205	4220.69	0.43	-2062	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2071	43.06	2.15	12	0.03	98.00	1965.00	7210	20230908	-41.47	4000	20240805	5.50	7090	-40.48	20240229	4000	5.50	20240805	7090	-40.48	20240229	4000	5.50	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
56	20240913	101044	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4235	30	2	0.71	43037655	10194	15.37	4215	4235	4200	5460	2945	4205	4221.86	0.43	360	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2078	43.21	2.16	12	0.02	98.00	1965.00	7210	20230908	-41.26	4000	20240805	5.88	7090	-40.27	20240229	4000	5.88	20240805	7090	-40.27	20240229	4000	5.88	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
57	20240913	091046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4225	20	2	0.48	11432245	2706	4.08	4215	4235	4215	5460	2945	4205	4224.78	0.43	1911	4308	4256	4188	4136	4068	4282	4162	49	1255	100	3190	5	1	49069269	2073	43.11	2.15	12	0.01	98.00	1965.00	7210	20230908	-41.40	4000	20240805	5.62	7090	-40.41	20240229	4000	5.62	20240805	7090	-40.41	20240229	4000	5.62	20240805	2.18	N	307750	100	49 억	213378	N	N	0	N	N
58	20240912	161023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	90	2	2.19	273360780	64960	109.96	4120	4240	4120	5340	2885	4115	4208.16	0.39	25349	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2063	42.91	2.14	12	0.13	98.00	1965.00	7210	20230908	-41.68	4000	20240805	5.12	7090	-40.69	20240229	4000	5.12	20240805	7110	-40.86	20230912	4000	5.12	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
59	20240912	151037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4235	120	2	2.92	253146685	60165	101.84	4120	4240	4120	5340	2885	4115	4207.54	0.39	22865	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2078	43.21	2.16	12	0.12	98.00	1965.00	7210	20230908	-41.26	4000	20240805	5.88	7090	-40.27	20240229	4000	5.88	20240805	7110	-40.44	20230912	4000	5.88	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
60	20240912	141042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4230	115	2	2.79	227424430	54082	91.54	4120	4235	4120	5340	2885	4115	4205.18	0.39	18083	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2076	43.16	2.15	12	0.11	98.00	1965.00	7210	20230908	-41.33	4000	20240805	5.75	7090	-40.34	20240229	4000	5.75	20240805	7110	-40.51	20230912	4000	5.75	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
61	20240912	131033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	95	2	2.31	187645290	44651	75.58	4120	4225	4120	5340	2885	4115	4202.49	0.39	12297	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2066	42.96	2.14	12	0.09	98.00	1965.00	7210	20230908	-41.61	4000	20240805	5.25	7090	-40.62	20240229	4000	5.25	20240805	7110	-40.79	20230912	4000	5.25	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
62	20240912	121032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	90	2	2.19	169405525	40311	68.23	4120	4225	4120	5340	2885	4115	4202.46	0.39	12407	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2063	42.91	2.14	12	0.08	98.00	1965.00	7210	20230908	-41.68	4000	20240805	5.12	7090	-40.69	20240229	4000	5.12	20240805	7110	-40.86	20230912	4000	5.12	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
63	20240912	111031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4210	95	2	2.31	134151820	31946	54.07	4120	4220	4120	5340	2885	4115	4199.33	0.39	13864	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2066	42.96	2.14	12	0.07	98.00	1965.00	7210	20230908	-41.61	4000	20240805	5.25	7090	-40.62	20240229	4000	5.25	20240805	7110	-40.79	20230912	4000	5.25	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
64	20240912	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4190	75	2	1.82	84332295	20096	34.02	4120	4220	4120	5340	2885	4115	4196.47	0.39	8446	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2056	42.76	2.13	12	0.04	98.00	1965.00	7210	20230908	-41.89	4000	20240805	4.75	7090	-40.90	20240229	4000	4.75	20240805	7110	-41.07	20230912	4000	4.75	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
65	20240912	091033	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4185	70	2	1.70	26160560	6256	10.59	4120	4220	4120	5340	2885	4115	4181.68	0.39	2036	4238	4176	4138	4076	4038	4157	4057	49	1225	100	3120	5	1	49069269	2054	42.70	2.13	12	0.01	98.00	1965.00	7210	20230908	-41.96	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7110	-41.14	20230912	4000	4.62	20240805	2.17	N	307750	100	49 억	188938	N	N	0	N	N
66	20240911	161011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4115	-5	5	-0.12	242564535	58497	90.72	4120	4200	4100	5350	2885	4120	4146.62	0.38	3542	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2019	41.99	2.09	12	0.12	98.00	1965.00	7210	20230908	-42.93	4000	20240805	2.88	7090	-41.96	20240229	4000	2.88	20240805	7110	-42.12	20230912	4000	2.88	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
67	20240911	151017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4110	-10	5	-0.24	224088030	53998	83.74	4120	4200	4110	5350	2885	4120	4149.93	0.38	2968	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2017	41.94	2.09	12	0.11	98.00	1965.00	7210	20230908	-43.00	4000	20240805	2.75	7090	-42.03	20240229	4000	2.75	20240805	7110	-42.19	20230912	4000	2.75	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
68	20240911	141021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	20	2	0.49	187500000	45123	69.98	4120	4200	4120	5350	2885	4120	4155.31	0.38	5316	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2031	42.24	2.11	12	0.09	98.00	1965.00	7210	20230908	-42.58	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7110	-41.77	20230912	4000	3.50	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
69	20240911	131016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4170	50	2	1.21	150499840	36167	56.09	4120	4200	4120	5350	2885	4120	4161.25	0.38	6270	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2046	42.55	2.12	12	0.07	98.00	1965.00	7210	20230908	-42.16	4000	20240805	4.25	7090	-41.18	20240229	4000	4.25	20240805	7110	-41.35	20230912	4000	4.25	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
70	20240911	121020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	30	2	0.73	130898075	31437	48.75	4120	4200	4120	5350	2885	4120	4163.82	0.38	6983	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2036	42.35	2.11	12	0.06	98.00	1965.00	7210	20230908	-42.44	4000	20240805	3.75	7090	-41.47	20240229	4000	3.75	20240805	7110	-41.63	20230912	4000	3.75	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
71	20240911	111010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	30	2	0.73	120842155	29014	45.00	4120	4200	4120	5350	2885	4120	4164.96	0.38	6754	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2036	42.35	2.11	12	0.06	98.00	1965.00	7210	20230908	-42.44	4000	20240805	3.75	7090	-41.47	20240229	4000	3.75	20240805	7110	-41.63	20230912	4000	3.75	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
72	20240911	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4185	65	2	1.58	67760350	16277	25.24	4120	4200	4120	5350	2885	4120	4162.95	0.38	6333	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2054	42.70	2.13	12	0.03	98.00	1965.00	7210	20230908	-41.96	4000	20240805	4.62	7090	-40.97	20240229	4000	4.62	20240805	7110	-41.14	20230912	4000	4.62	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
73	20240911	091022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4130	10	2	0.24	14543340	3520	5.46	4120	4145	4120	5350	2885	4120	4131.63	0.38	2320	4196	4157	4126	4087	4056	4142	4072	49	1230	100	3130	5	1	49069269	2027	42.14	2.10	12	0.01	98.00	1965.00	7210	20230908	-42.72	4000	20240805	3.25	7090	-41.75	20240229	4000	3.25	20240805	7110	-41.91	20230912	4000	3.25	20240805	2.21	N	307750	100	49 억	185397	N	N	0	N	N
74	20240910	161009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4120	-15	5	-0.36	262089285	63539	64.72	4140	4165	4095	5370	2895	4135	4124.86	0.41	-13937	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2022	42.04	2.10	12	0.13	98.00	1965.00	7210	20230908	-42.86	4000	20240805	3.00	7090	-41.89	20240229	4000	3.00	20240805	7110	-42.05	20230912	4000	3.00	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
75	20240910	151021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4100	-35	5	-0.85	242586800	58791	59.89	4140	4165	4100	5370	2895	4135	4126.26	0.41	-13413	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2012	41.84	2.09	12	0.12	98.00	1965.00	7210	20230908	-43.13	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7110	-42.33	20230912	4000	2.50	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
76	20240910	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4125	-10	5	-0.24	199523560	48298	49.20	4140	4165	4105	5370	2895	4135	4131.09	0.41	-10300	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2024	42.09	2.10	12	0.10	98.00	1965.00	7210	20230908	-42.79	4000	20240805	3.12	7090	-41.82	20240229	4000	3.12	20240805	7110	-41.98	20230912	4000	3.12	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
77	20240910	131012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4115	-20	5	-0.48	190228395	46038	46.90	4140	4165	4110	5370	2895	4135	4131.99	0.41	-8143	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2019	41.99	2.09	12	0.09	98.00	1965.00	7210	20230908	-42.93	4000	20240805	2.88	7090	-41.96	20240229	4000	2.88	20240805	7110	-42.12	20230912	4000	2.88	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
78	20240910	121012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4130	-5	5	-0.12	129782295	31374	31.96	4140	4165	4110	5370	2895	4135	4136.62	0.41	-6880	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2027	42.14	2.10	12	0.06	98.00	1965.00	7210	20230908	-42.72	4000	20240805	3.25	7090	-41.75	20240229	4000	3.25	20240805	7110	-41.91	20230912	4000	3.25	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
79	20240910	111009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	15	2	0.36	104673280	25303	25.78	4140	4165	4110	5370	2895	4135	4136.79	0.41	-6265	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2036	42.35	2.11	12	0.05	98.00	1965.00	7210	20230908	-42.44	4000	20240805	3.75	7090	-41.47	20240229	4000	3.75	20240805	7110	-41.63	20230912	4000	3.75	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
80	20240910	101014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	30	2	0.73	70485540	17059	17.38	4140	4165	4110	5370	2895	4135	4131.87	0.41	-4413	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2044	42.50	2.12	12	0.03	98.00	1965.00	7210	20230908	-42.23	4000	20240805	4.12	7090	-41.26	20240229	4000	4.12	20240805	7110	-41.42	20230912	4000	4.12	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
81	20240910	091010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	5	2	0.12	10332600	2489	2.54	4140	4165	4140	5370	2895	4135	4151.31	0.41	503	4268	4201	4133	4066	3998	4167	4032	49	1235	100	3140	5	1	49069269	2031	42.24	2.11	12	0.01	98.00	1965.00	7210	20230908	-42.58	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7110	-41.77	20230912	4000	3.50	20240805	2.26	N	307750	100	49 억	198812	N	N	0	N	N
82	20240909	160951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4135	-90	5	-2.13	378188870	91181	48.04	4200	4200	4065	5490	2960	4225	4147.21	0.43	-10709	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2029	42.19	2.10	12	0.19	98.00	1965.00	7210	20230908	-42.65	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7110	-41.84	20230912	4000	3.38	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
83	20240909	151002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	-70	5	-1.66	342032460	82448	43.44	4200	4200	4065	5490	2960	4225	4147.80	0.43	-10378	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2039	42.40	2.11	12	0.17	98.00	1965.00	7210	20230908	-42.37	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7110	-41.56	20230912	4000	3.88	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
84	20240909	141003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	-70	5	-1.66	296309125	71437	37.64	4200	4200	4065	5490	2960	4225	4147.07	0.43	-11123	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2039	42.40	2.11	12	0.15	98.00	1965.00	7210	20230908	-42.37	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7110	-41.56	20230912	4000	3.88	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
85	20240909	131000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4150	-75	5	-1.78	241649855	58244	30.69	4200	4200	4065	5490	2960	4225	4147.99	0.43	-12759	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2036	42.35	2.11	12	0.12	98.00	1965.00	7210	20230908	-42.44	4000	20240805	3.75	7090	-41.47	20240229	4000	3.75	20240805	7110	-41.63	20230912	4000	3.75	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
86	20240909	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4155	-70	5	-1.66	195699520	47214	24.88	4200	4200	4065	5490	2960	4225	4143.74	0.43	-8910	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2039	42.40	2.11	12	0.10	98.00	1965.00	7210	20230908	-42.37	4000	20240805	3.88	7090	-41.40	20240229	4000	3.88	20240805	7110	-41.56	20230912	4000	3.88	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
87	20240909	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4145	-80	5	-1.89	168406270	40635	21.41	4200	4200	4065	5490	2960	4225	4142.95	0.43	-9418	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2034	42.30	2.11	12	0.08	98.00	1965.00	7210	20230908	-42.51	4000	20240805	3.62	7090	-41.54	20240229	4000	3.62	20240805	7110	-41.70	20230912	4000	3.62	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
88	20240909	100959	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4135	-90	5	-2.13	132467905	31998	16.86	4200	4200	4065	5490	2960	4225	4137.97	0.43	-7756	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	2029	42.19	2.10	12	0.07	98.00	1965.00	7210	20230908	-42.65	4000	20240805	3.38	7090	-41.68	20240229	4000	3.38	20240805	7110	-41.84	20230912	4000	3.38	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
89	20240909	090953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4065	-160	5	-3.79	64989175	15655	8.25	4200	4200	4065	5490	2960	4225	4147.87	0.43	-1431	4365	4295	4155	4085	3945	4330	4120	49	1265	100	3210	5	1	49069269	1995	41.48	2.07	12	0.03	98.00	1965.00	7210	20230908	-43.62	4000	20240805	1.62	7090	-42.67	20240229	4000	1.62	20240805	7110	-42.83	20230912	4000	1.62	20240805	2.31	N	307750	100	49 억	209704	N	N	0	N	N
90	20240906	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4225	165	2	4.06	774151640	189216	103.27	4035	4225	4015	5270	2845	4060	4091.21	0.40	16019	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	2073	43.11	2.15	12	0.39	98.00	1965.00	7330	20230831	-42.36	4000	20240805	5.62	7090	-40.41	20240229	4000	5.62	20240805	7210	-41.40	20230908	4000	5.62	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
91	20240906	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4140	80	2	1.97	717905475	175816	95.96	4035	4170	4015	5270	2845	4060	4083.29	0.40	14306	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	2031	42.24	2.11	12	0.36	98.00	1965.00	7330	20230831	-43.52	4000	20240805	3.50	7090	-41.61	20240229	4000	3.50	20240805	7210	-42.58	20230908	4000	3.50	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
92	20240906	141005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4090	30	2	0.74	581704365	142815	77.95	4035	4120	4015	5270	2845	4060	4073.14	0.40	12588	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	2007	41.73	2.08	12	0.29	98.00	1965.00	7330	20230831	-44.20	4000	20240805	2.25	7090	-42.31	20240229	4000	2.25	20240805	7210	-43.27	20230908	4000	2.25	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
93	20240906	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4085	25	2	0.62	445261845	109476	59.75	4035	4120	4015	5270	2845	4060	4067.22	0.40	-825	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	2004	41.68	2.08	12	0.22	98.00	1965.00	7330	20230831	-44.27	4000	20240805	2.12	7090	-42.38	20240229	4000	2.12	20240805	7210	-43.34	20230908	4000	2.12	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
94	20240906	120957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4050	-10	5	-0.25	312407415	76579	41.80	4035	4120	4015	5270	2845	4060	4079.57	0.40	-9892	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	1987	41.33	2.06	12	0.16	98.00	1965.00	7330	20230831	-44.75	4000	20240805	1.25	7090	-42.88	20240229	4000	1.25	20240805	7210	-43.83	20230908	4000	1.25	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
95	20240906	110958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4100	40	2	0.99	277875950	68109	37.17	4035	4120	4015	5270	2845	4060	4079.90	0.40	-5559	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	2012	41.84	2.09	12	0.14	98.00	1965.00	7330	20230831	-44.07	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7210	-43.13	20230908	4000	2.50	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
96	20240906	100953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4020	-40	5	-0.99	212462945	51997	28.38	4035	4120	4020	5270	2845	4060	4086.12	0.40	-14758	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	1973	41.02	2.05	12	0.11	98.00	1965.00	7330	20230831	-45.16	4000	20240805	0.50	7090	-43.30	20240229	4000	0.50	20240805	7210	-44.24	20230908	4000	0.50	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
97	20240906	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4100	40	2	0.99	54811385	13415	7.32	4035	4120	4035	5270	2845	4060	4086.04	0.40	1105	4310	4185	4110	3985	3910	4147	3947	49	1210	100	3080	5	1	49069269	2012	41.84	2.09	12	0.03	98.00	1965.00	7330	20230831	-44.07	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7210	-43.13	20230908	4000	2.50	20240805	2.34	N	307750	100	49 억	194318	N	N	0	N	N
98	20240905	160939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4060	-100	5	-2.40	740378860	180022	70.34	4200	4235	4035	5400	2915	4160	4112.88	0.36	19553	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	1992	41.43	2.07	12	0.37	98.00	1965.00	7480	20230830	-45.72	4000	20240805	1.50	7090	-42.74	20240229	4000	1.50	20240805	7210	-43.69	20230908	4000	1.50	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
99	20240905	150957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4100	-60	5	-1.44	691820080	168092	65.68	4200	4235	4035	5400	2915	4160	4115.72	0.36	16518	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	2012	41.84	2.09	12	0.34	98.00	1965.00	7480	20230830	-45.19	4000	20240805	2.50	7090	-42.17	20240229	4000	2.50	20240805	7210	-43.13	20230908	4000	2.50	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
100	20240905	140950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4060	-100	5	-2.40	523512095	126761	49.53	4200	4235	4060	5400	2915	4160	4129.91	0.36	-2122	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	1992	41.43	2.07	12	0.26	98.00	1965.00	7480	20230830	-45.72	4000	20240805	1.50	7090	-42.74	20240229	4000	1.50	20240805	7210	-43.69	20230908	4000	1.50	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
101	20240905	130951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4080	-80	5	-1.92	423234240	102149	39.91	4200	4235	4060	5400	2915	4160	4143.30	0.36	-1655	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	2002	41.63	2.08	12	0.21	98.00	1965.00	7480	20230830	-45.45	4000	20240805	2.00	7090	-42.45	20240229	4000	2.00	20240805	7210	-43.41	20230908	4000	2.00	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
102	20240905	120950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4115	-45	5	-1.08	258231920	61841	24.16	4200	4235	4100	5400	2915	4160	4175.74	0.36	-4035	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	2019	41.99	2.09	12	0.13	98.00	1965.00	7480	20230830	-44.99	4000	20240805	2.88	7090	-41.96	20240229	4000	2.88	20240805	7210	-42.93	20230908	4000	2.88	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
103	20240905	110947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	5	2	0.12	169066225	40273	15.74	4200	4235	4165	5400	2915	4160	4198.00	0.36	-4634	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	2044	42.50	2.12	12	0.08	98.00	1965.00	7480	20230830	-44.32	4000	20240805	4.12	7090	-41.26	20240229	4000	4.12	20240805	7210	-42.23	20230908	4000	4.12	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
104	20240905	100948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4195	35	2	0.84	61507035	14679	5.74	4200	4220	4170	5400	2915	4160	4190.14	0.36	1965	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	2058	42.81	2.13	12	0.03	98.00	1965.00	7480	20230830	-43.92	4000	20240805	4.88	7090	-40.83	20240229	4000	4.88	20240805	7210	-41.82	20230908	4000	4.88	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
105	20240905	090954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4170	10	2	0.24	12274895	2928	1.14	4200	4220	4170	5400	2915	4160	4192.25	0.36	659	4316	4237	4196	4117	4076	4217	4097	49	1240	100	3160	5	1	49069269	2046	42.55	2.12	12	0.01	98.00	1965.00	7480	20230830	-44.25	4000	20240805	4.25	7090	-41.18	20240229	4000	4.25	20240805	7210	-42.16	20230908	4000	4.25	20240805	2.33	N	307750	100	49 억	175071	N	N	0	N	N
106	20240904	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	-180	5	-4.15	1055048280	251930	19.25	4225	4275	4155	5640	3040	4340	4187.93	0.45	-47813	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2041	42.45	2.12	12	0.51	98.00	1965.00	7480	20230830	-44.39	4000	20240805	4.00	7090	-41.33	20240229	4000	4.00	20240805	7210	-42.30	20230908	4000	4.00	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
107	20240904	150938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4160	-180	5	-4.15	987023090	235590	18.01	4225	4275	4160	5640	3040	4340	4189.58	0.45	-46948	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2041	42.45	2.12	12	0.48	98.00	1965.00	7480	20230830	-44.39	4000	20240805	4.00	7090	-41.33	20240229	4000	4.00	20240805	7210	-42.30	20230908	4000	4.00	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
108	20240904	140942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4165	-175	5	-4.03	839970275	200349	15.31	4225	4275	4160	5640	3040	4340	4192.53	0.45	-45664	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2044	42.50	2.12	12	0.41	98.00	1965.00	7480	20230830	-44.32	4000	20240805	4.12	7090	-41.26	20240229	4000	4.12	20240805	7210	-42.23	20230908	4000	4.12	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
109	20240904	130938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4190	-150	5	-3.46	687720690	163832	12.52	4225	4275	4165	5640	3040	4340	4197.72	0.45	-36347	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2056	42.76	2.13	12	0.33	98.00	1965.00	7480	20230830	-43.98	4000	20240805	4.75	7090	-40.90	20240229	4000	4.75	20240805	7210	-41.89	20230908	4000	4.75	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
110	20240904	120936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4190	-150	5	-3.46	581000915	138336	10.57	4225	4275	4165	5640	3040	4340	4199.92	0.45	-33422	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2056	42.76	2.13	12	0.28	98.00	1965.00	7480	20230830	-43.98	4000	20240805	4.75	7090	-40.90	20240229	4000	4.75	20240805	7210	-41.89	20230908	4000	4.75	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
111	20240904	110932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4230	-110	5	-2.53	541961125	129038	9.86	4225	4275	4165	5640	3040	4340	4200.01	0.45	-32773	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2076	43.16	2.15	12	0.26	98.00	1965.00	7480	20230830	-43.45	4000	20240805	5.75	7090	-40.34	20240229	4000	5.75	20240805	7210	-41.33	20230908	4000	5.75	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
112	20240904	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4195	-145	5	-3.34	468164210	111504	8.52	4225	4275	4165	5640	3040	4340	4198.63	0.45	-29617	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2058	42.81	2.13	12	0.23	98.00	1965.00	7480	20230830	-43.92	4000	20240805	4.88	7090	-40.83	20240229	4000	4.88	20240805	7210	-41.82	20230908	4000	4.88	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
113	20240904	090940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4205	-135	5	-3.11	167760545	39885	3.05	4225	4230	4180	5640	3040	4340	4206.10	0.45	3295	5233	4786	4523	4076	3813	5010	4300	49	1300	100	3290	5	1	49069269	2063	42.91	2.14	12	0.08	98.00	1965.00	7480	20230830	-43.78	4000	20240805	5.12	7090	-40.69	20240229	4000	5.12	20240805	7210	-41.68	20230908	4000	5.12	20240805	2.31	N	307750	100	49 억	222720	N	N	1	N	N
114	20240903	160922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4340	65	2	1.52	5976566190	1302825	783.95	4275	4970	4260	5550	2995	4275	4587.59	0.66	-96681	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2130	44.29	2.21	12	2.66	98.00	1965.00	7480	20230830	-41.98	4000	20240805	8.50	7090	-38.79	20240229	4000	8.50	20240805	7210	-39.81	20230908	4000	8.50	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
115	20240903	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4355	80	2	1.87	5898305260	1284796	773.10	4275	4970	4260	5550	2995	4275	4590.85	0.66	-99632	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2137	44.44	2.22	12	2.62	98.00	1965.00	7480	20230830	-41.78	4000	20240805	8.88	7090	-38.58	20240229	4000	8.88	20240805	7210	-39.60	20230908	4000	8.88	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
116	20240903	140932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	105	2	2.46	5726772055	1245377	749.38	4275	4970	4260	5550	2995	4275	4598.42	0.66	-103574	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2149	44.69	2.23	12	2.54	98.00	1965.00	7480	20230830	-41.44	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7210	-39.25	20230908	4000	9.50	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
117	20240903	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4380	105	2	2.46	5529668970	1200263	722.24	4275	4970	4260	5550	2995	4275	4607.05	0.66	-104391	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2149	44.69	2.23	12	2.45	98.00	1965.00	7480	20230830	-41.44	4000	20240805	9.50	7090	-38.22	20240229	4000	9.50	20240805	7210	-39.25	20230908	4000	9.50	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
118	20240903	120920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4390	115	2	2.69	5394668750	1169491	703.72	4275	4970	4260	5550	2995	4275	4612.83	0.66	-99952	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2154	44.80	2.23	12	2.38	98.00	1965.00	7480	20230830	-41.31	4000	20240805	9.75	7090	-38.08	20240229	4000	9.75	20240805	7210	-39.11	20230908	4000	9.75	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
119	20240903	110920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4400	125	2	2.92	4967473140	1072259	645.21	4275	4970	4260	5550	2995	4275	4632.72	0.66	-107998	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2159	44.90	2.24	12	2.19	98.00	1965.00	7480	20230830	-41.18	4000	20240805	10.00	7090	-37.94	20240229	4000	10.00	20240805	7210	-38.97	20230908	4000	10.00	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
120	20240903	100919	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4280	5	2	0.12	126895205	29584	17.80	4275	4320	4260	5550	2995	4275	4289.32	0.66	4424	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2100	43.67	2.18	12	0.06	98.00	1965.00	7480	20230830	-42.78	4000	20240805	7.00	7090	-39.63	20240229	4000	7.00	20240805	7210	-40.64	20230908	4000	7.00	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
121	20240903	090922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4300	25	2	0.58	13571860	3174	1.91	4275	4300	4275	5550	2995	4275	4275.95	0.66	916	4535	4405	4315	4185	4095	4360	4140	49	1275	100	3240	5	1	49069269	2110	43.88	2.19	12	0.01	98.00	1965.00	7480	20230830	-42.51	4000	20240805	7.50	7090	-39.35	20240229	4000	7.50	20240805	7210	-40.36	20230908	4000	7.50	20240805	2.37	N	307750	100	49 억	322045	N	N	1	N	N
122	20240902	160912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4275	-125	5	-2.84	711276430	165549	108.06	4435	4445	4225	5720	3080	4400	4296.47	0.76	-50305	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2098	43.62	2.18	12	0.34	98.00	1965.00	7480	20230830	-42.85	4000	20240805	6.88	7090	-39.70	20240229	4000	6.88	20240805	7210	-40.71	20230908	4000	6.88	20240805	2.43	N	307750	100	49 억	372306	N	N	1	N	N
123	20240902	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4295	-105	5	-2.39	693154720	161312	105.29	4435	4445	4225	5720	3080	4400	4296.98	0.76	-49466	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2108	43.83	2.19	12	0.33	98.00	1965.00	7480	20230830	-42.58	4000	20240805	7.37	7090	-39.42	20240229	4000	7.37	20240805	7210	-40.43	20230908	4000	7.37	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N
124	20240902	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4265	-135	5	-3.07	652853415	151876	99.13	4435	4445	4225	5720	3080	4400	4298.60	0.76	-51847	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2093	43.52	2.17	12	0.31	98.00	1965.00	7480	20230830	-42.98	4000	20240805	6.62	7090	-39.84	20240229	4000	6.62	20240805	7210	-40.85	20230908	4000	6.62	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N
125	20240902	130920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4270	-130	5	-2.95	502197330	116402	75.98	4435	4445	4250	5720	3080	4400	4314.34	0.76	-51960	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2095	43.57	2.17	12	0.24	98.00	1965.00	7480	20230830	-42.91	4000	20240805	6.75	7090	-39.77	20240229	4000	6.75	20240805	7210	-40.78	20230908	4000	6.75	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N
126	20240902	120924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4265	-135	5	-3.07	477153960	110534	72.15	4435	4445	4250	5720	3080	4400	4316.81	0.76	-48785	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2093	43.52	2.17	12	0.23	98.00	1965.00	7480	20230830	-42.98	4000	20240805	6.62	7090	-39.84	20240229	4000	6.62	20240805	7210	-40.85	20230908	4000	6.62	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N
127	20240902	110914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4265	-135	5	-3.07	437937940	101340	66.15	4435	4445	4250	5720	3080	4400	4321.47	0.76	-42709	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2093	43.52	2.17	12	0.21	98.00	1965.00	7480	20230830	-42.98	4000	20240805	6.62	7090	-39.84	20240229	4000	6.62	20240805	7210	-40.85	20230908	4000	6.62	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N
128	20240902	100914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4320	-80	5	-1.82	314427065	72451	47.29	4435	4445	4295	5720	3080	4400	4339.86	0.76	-28039	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2120	44.08	2.20	12	0.15	98.00	1965.00	7480	20230830	-42.25	4000	20240805	8.00	7090	-39.07	20240229	4000	8.00	20240805	7210	-40.08	20230908	4000	8.00	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N
129	20240902	090908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	4350	-50	5	-1.14	93031330	21123	13.79	4435	4445	4350	5720	3080	4400	4404.27	0.76	-11231	4486	4442	4366	4322	4246	4465	4345	49	1320	100	3340	5	1	49069269	2135	44.39	2.21	12	0.04	98.00	1965.00	7480	20230830	-41.84	4000	20240805	8.75	7090	-38.65	20240229	4000	8.75	20240805	7210	-39.67	20230908	4000	8.75	20240805	2.43	N	307750	100	49 억	372306	N	N	0	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History