KissMeData/080720/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160700	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-65	5	-2.32	228310395	82756	78.38	2800	2810	2710	3640	1960	2800	2758.84	1.45	3684	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	216	-1.19	0.57	12	1.05	-2297.00	4758.00	6460	20240423	-57.66	2450	20240913	11.63	6460	-57.66	20240423	2450	11.63	20240913	6460	-57.66	20240423	2450	11.63	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
3	20240930	150710	57	100.00	KOSDAQ		제약	N	N	N	N	N	2765	-35	5	-1.25	213618490	77412	73.32	2800	2810	2710	3640	1960	2800	2759.50	1.45	2409	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	219	-1.20	0.58	12	0.98	-2297.00	4758.00	6460	20240423	-57.20	2450	20240913	12.86	6460	-57.20	20240423	2450	12.86	20240913	6460	-57.20	20240423	2450	12.86	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
4	20240930	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-60	5	-2.14	124879420	45409	43.01	2800	2800	2710	3640	1960	2800	2750.10	1.45	-5620	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	217	-1.19	0.58	12	0.57	-2297.00	4758.00	6460	20240423	-57.59	2450	20240913	11.84	6460	-57.59	20240423	2450	11.84	20240913	6460	-57.59	20240423	2450	11.84	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
5	20240930	130707	57	100.00	KOSDAQ		제약	N	N	N	N	N	2750	-50	5	-1.79	108659295	39512	37.42	2800	2800	2710	3640	1960	2800	2750.03	1.45	-5085	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	218	-1.20	0.58	12	0.50	-2297.00	4758.00	6460	20240423	-57.43	2450	20240913	12.24	6460	-57.43	20240423	2450	12.24	20240913	6460	-57.43	20240423	2450	12.24	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
6	20240930	120703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2760	-40	5	-1.43	101059290	36765	34.82	2800	2800	2710	3640	1960	2800	2748.79	1.45	-5295	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	218	-1.20	0.58	12	0.46	-2297.00	4758.00	6460	20240423	-57.28	2450	20240913	12.65	6460	-57.28	20240423	2450	12.65	20240913	6460	-57.28	20240423	2450	12.65	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
7	20240930	110702	57	100.00	KOSDAQ		제약	N	N	N	N	N	2720	-80	5	-2.86	82959670	30224	28.63	2800	2800	2710	3640	1960	2800	2744.83	1.45	-4458	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	215	-1.18	0.57	12	0.38	-2297.00	4758.00	6460	20240423	-57.89	2450	20240913	11.02	6460	-57.89	20240423	2450	11.02	20240913	6460	-57.89	20240423	2450	11.02	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
8	20240930	100700	57	100.00	KOSDAQ		제약	N	N	N	N	N	2740	-60	5	-2.14	58613810	21314	20.19	2800	2800	2710	3640	1960	2800	2750.01	1.45	-1677	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	217	-1.19	0.58	12	0.27	-2297.00	4758.00	6460	20240423	-57.59	2450	20240913	11.84	6460	-57.59	20240423	2450	11.84	20240913	6460	-57.59	20240423	2450	11.84	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
9	20240930	090634	57	100.00	KOSDAQ		제약	N	N	N	N	N	2745	-55	5	-1.96	14171395	5104	4.83	2800	2800	2740	3640	1960	2800	2776.53	1.45	-1235	2996	2897	2841	2742	2686	2870	2715	40	840	500	1900	5	1	7912828	217	-1.20	0.58	12	0.06	-2297.00	4758.00	6460	20240423	-57.51	2450	20240913	12.04	6460	-57.51	20240423	2450	12.04	20240913	6460	-57.51	20240423	2450	12.04	20240913	1.12	N	080720	500	39 억	114873	N	N	N	N
10	20240927	160703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2800	-55	5	-1.93	300126235	105318	64.39	2855	2940	2785	3710	2000	2855	2849.68	1.55	-8067	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	222	-1.22	0.59	12	1.33	-2297.00	4758.00	6460	20240423	-56.66	2450	20240913	14.29	6460	-56.66	20240423	2450	14.29	20240913	6460	-56.66	20240423	2450	14.29	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
11	20240927	150708	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-45	5	-1.58	276931020	97085	59.36	2855	2940	2785	3710	2000	2855	2852.44	1.55	-6517	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	222	-1.22	0.59	12	1.23	-2297.00	4758.00	6460	20240423	-56.50	2450	20240913	14.69	6460	-56.50	20240423	2450	14.69	20240913	6460	-56.50	20240423	2450	14.69	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
12	20240927	140714	57	100.00	KOSDAQ		제약	N	N	N	N	N	2820	-35	5	-1.23	254120290	88954	54.39	2855	2940	2785	3710	2000	2855	2856.77	1.55	-6432	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	223	-1.23	0.59	12	1.12	-2297.00	4758.00	6460	20240423	-56.35	2450	20240913	15.10	6460	-56.35	20240423	2450	15.10	20240913	6460	-56.35	20240423	2450	15.10	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
13	20240927	130707	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-50	5	-1.75	242611950	84861	51.89	2855	2940	2785	3710	2000	2855	2858.96	1.55	-4468	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	222	-1.22	0.59	12	1.07	-2297.00	4758.00	6460	20240423	-56.58	2450	20240913	14.49	6460	-56.58	20240423	2450	14.49	20240913	6460	-56.58	20240423	2450	14.49	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
14	20240927	120703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2810	-45	5	-1.58	228988735	80015	48.92	2855	2940	2785	3710	2000	2855	2861.87	1.55	-2314	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	222	-1.22	0.59	12	1.01	-2297.00	4758.00	6460	20240423	-56.50	2450	20240913	14.69	6460	-56.50	20240423	2450	14.69	20240913	6460	-56.50	20240423	2450	14.69	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
15	20240927	110706	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-5	5	-0.18	200290150	69825	42.69	2855	2940	2785	3710	2000	2855	2868.57	1.55	1060	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	226	-1.24	0.60	12	0.88	-2297.00	4758.00	6460	20240423	-55.88	2450	20240913	16.33	6460	-55.88	20240423	2450	16.33	20240913	6460	-55.88	20240423	2450	16.33	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
16	20240927	100706	57	100.00	KOSDAQ		제약	N	N	N	N	N	2905	50	2	1.75	103988095	36471	22.30	2855	2915	2785	3710	2000	2855	2851.19	1.55	7707	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	230	-1.26	0.61	12	0.46	-2297.00	4758.00	6460	20240423	-55.03	2450	20240913	18.57	6460	-55.03	20240423	2450	18.57	20240913	6460	-55.03	20240423	2450	18.57	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
17	20240927	090706	57	100.00	KOSDAQ		제약	N	N	N	N	N	2805	-50	5	-1.75	26065330	9229	5.64	2855	2855	2785	3710	2000	2855	2822.19	1.55	-1281	2978	2916	2818	2756	2658	2947	2787	40	855	500	1940	5	1	7912828	222	-1.22	0.59	12	0.12	-2297.00	4758.00	6460	20240423	-56.58	2450	20240913	14.49	6460	-56.58	20240423	2450	14.49	20240913	6460	-56.58	20240423	2450	14.49	20240913	1.09	N	080720	500	39 억	122493	N	N	N	N
18	20240926	160653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	15	2	0.53	451698855	161953	136.46	2830	2880	2720	3690	1990	2840	2788.92	1.55	-959	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	226	-1.24	0.60	12	2.05	-2297.00	4758.00	6460	20240423	-55.80	2450	20240913	16.53	6460	-55.80	20240423	2450	16.53	20240913	6460	-55.80	20240423	2450	16.53	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
19	20240926	150654	57	100.00	KOSDAQ		제약	N	N	N	N	N	2785	-55	5	-1.94	371113020	133094	112.15	2830	2880	2720	3690	1990	2840	2788.35	1.55	-3224	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	220	-1.21	0.59	12	1.68	-2297.00	4758.00	6460	20240423	-56.89	2450	20240913	13.67	6460	-56.89	20240423	2450	13.67	20240913	6460	-56.89	20240423	2450	13.67	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
20	20240926	140703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2775	-65	5	-2.29	306008790	109582	92.33	2830	2880	2720	3690	1990	2840	2792.51	1.55	-12742	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	220	-1.21	0.58	12	1.38	-2297.00	4758.00	6460	20240423	-57.04	2450	20240913	13.27	6460	-57.04	20240423	2450	13.27	20240913	6460	-57.04	20240423	2450	13.27	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
21	20240926	130701	57	100.00	KOSDAQ		제약	N	N	N	N	N	2780	-60	5	-2.11	286782290	102684	86.52	2830	2880	2720	3690	1990	2840	2792.86	1.55	-12784	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	220	-1.21	0.58	12	1.30	-2297.00	4758.00	6460	20240423	-56.97	2450	20240913	13.47	6460	-56.97	20240423	2450	13.47	20240913	6460	-56.97	20240423	2450	13.47	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
22	20240926	120703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2790	-50	5	-1.76	273730420	97992	82.57	2830	2880	2720	3690	1990	2840	2793.40	1.55	-13461	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	221	-1.21	0.59	12	1.24	-2297.00	4758.00	6460	20240423	-56.81	2450	20240913	13.88	6460	-56.81	20240423	2450	13.88	20240913	6460	-56.81	20240423	2450	13.88	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
23	20240926	110701	57	100.00	KOSDAQ		제약	N	N	N	N	N	2800	-40	5	-1.41	244847600	87646	73.85	2830	2880	2720	3690	1990	2840	2793.60	1.55	-10026	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	222	-1.22	0.59	12	1.11	-2297.00	4758.00	6460	20240423	-56.66	2450	20240913	14.29	6460	-56.66	20240423	2450	14.29	20240913	6460	-56.66	20240423	2450	14.29	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
24	20240926	100703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2735	-105	5	-3.70	187697515	66972	56.43	2830	2880	2720	3690	1990	2840	2802.63	1.55	-16694	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	216	-1.19	0.57	12	0.85	-2297.00	4758.00	6460	20240423	-57.66	2450	20240913	11.63	6460	-57.66	20240423	2450	11.63	20240913	6460	-57.66	20240423	2450	11.63	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
25	20240926	090700	57	100.00	KOSDAQ		제약	N	N	N	N	N	2855	15	2	0.53	69112130	24442	20.59	2830	2880	2805	3690	1990	2840	2827.60	1.55	4981	2956	2897	2851	2792	2746	2875	2770	40	850	500	1930	5	1	7912828	226	-1.24	0.60	12	0.31	-2297.00	4758.00	6460	20240423	-55.80	2450	20240913	16.53	6460	-55.80	20240423	2450	16.53	20240913	6460	-55.80	20240423	2450	16.53	20240913	1.12	N	080720	500	39 억	122497	N	N	N	N
26	20240925	160653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-25	5	-0.87	337918635	118397	57.95	2910	2910	2805	3720	2010	2865	2854.13	1.55	-247	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	225	-1.24	0.60	12	1.50	-2297.00	4758.00	6460	20240423	-56.04	2450	20240913	15.92	6460	-56.04	20240423	2450	15.92	20240913	6460	-56.04	20240423	2450	15.92	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
27	20240925	150659	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	-40	5	-1.40	326883470	114504	56.05	2910	2910	2805	3720	2010	2865	2854.78	1.55	-1175	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	224	-1.23	0.59	12	1.45	-2297.00	4758.00	6460	20240423	-56.27	2450	20240913	15.31	6460	-56.27	20240423	2450	15.31	20240913	6460	-56.27	20240423	2450	15.31	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
28	20240925	140701	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-5	5	-0.17	290301240	101636	49.75	2910	2910	2805	3720	2010	2865	2856.28	1.55	787	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	226	-1.25	0.60	12	1.28	-2297.00	4758.00	6460	20240423	-55.73	2450	20240913	16.73	6460	-55.73	20240423	2450	16.73	20240913	6460	-55.73	20240423	2450	16.73	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
29	20240925	130659	57	100.00	KOSDAQ		제약	N	N	N	N	N	2890	25	2	0.87	243326995	85183	41.69	2910	2910	2805	3720	2010	2865	2856.52	1.55	-647	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	229	-1.26	0.61	12	1.08	-2297.00	4758.00	6460	20240423	-55.26	2450	20240913	17.96	6460	-55.26	20240423	2450	17.96	20240913	6460	-55.26	20240423	2450	17.96	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
30	20240925	120658	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-15	5	-0.52	210758490	73792	36.12	2910	2910	2805	3720	2010	2865	2856.12	1.55	919	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	226	-1.24	0.60	12	0.93	-2297.00	4758.00	6460	20240423	-55.88	2450	20240913	16.33	6460	-55.88	20240423	2450	16.33	20240913	6460	-55.88	20240423	2450	16.33	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
31	20240925	110656	57	100.00	KOSDAQ		제약	N	N	N	N	N	2840	-25	5	-0.87	186710210	65355	31.99	2910	2910	2805	3720	2010	2865	2856.86	1.55	2237	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	225	-1.24	0.60	12	0.83	-2297.00	4758.00	6460	20240423	-56.04	2450	20240913	15.92	6460	-56.04	20240423	2450	15.92	20240913	6460	-56.04	20240423	2450	15.92	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
32	20240925	100658	57	100.00	KOSDAQ		제약	N	N	N	N	N	2870	5	2	0.17	90776900	31881	15.60	2910	2910	2805	3720	2010	2865	2847.37	1.55	3096	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	227	-1.25	0.60	12	0.40	-2297.00	4758.00	6460	20240423	-55.57	2450	20240913	17.14	6460	-55.57	20240423	2450	17.14	20240913	6460	-55.57	20240423	2450	17.14	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
33	20240925	090700	57	100.00	KOSDAQ		제약	N	N	N	N	N	2835	-30	5	-1.05	17443535	6096	2.98	2910	2910	2805	3720	2010	2865	2861.47	1.55	-1002	3141	3002	2851	2712	2561	2927	2637	40	855	500	1940	5	1	7912828	224	-1.23	0.60	12	0.08	-2297.00	4758.00	6460	20240423	-56.11	2450	20240913	15.71	6460	-56.11	20240423	2450	15.71	20240913	6460	-56.11	20240423	2450	15.71	20240913	1.08	N	080720	500	39 억	122744	N	N	N	N
34	20240924	160653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-45	5	-1.55	582226575	203150	41.13	2945	2990	2700	3780	2040	2910	2865.93	1.82	-21100	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	227	-1.25	0.60	12	2.57	-2297.00	4758.00	6460	20240423	-55.65	2450	20240913	16.94	6460	-55.65	20240423	2450	16.94	20240913	6460	-55.65	20240423	2450	16.94	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
35	20240924	150655	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-50	5	-1.72	571277235	199330	40.35	2945	2990	2700	3780	2040	2910	2865.92	1.82	-19881	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	226	-1.25	0.60	12	2.52	-2297.00	4758.00	6460	20240423	-55.73	2450	20240913	16.73	6460	-55.73	20240423	2450	16.73	20240913	6460	-55.73	20240423	2450	16.73	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
36	20240924	140654	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-45	5	-1.55	522909200	182413	36.93	2945	2990	2700	3780	2040	2910	2866.55	1.82	-15445	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	227	-1.25	0.60	12	2.31	-2297.00	4758.00	6460	20240423	-55.65	2450	20240913	16.94	6460	-55.65	20240423	2450	16.94	20240913	6460	-55.65	20240423	2450	16.94	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
37	20240924	130653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2825	-85	5	-2.92	493235275	171964	34.81	2945	2990	2700	3780	2040	2910	2868.18	1.82	-14406	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	224	-1.23	0.59	12	2.17	-2297.00	4758.00	6460	20240423	-56.27	2450	20240913	15.31	6460	-56.27	20240423	2450	15.31	20240913	6460	-56.27	20240423	2450	15.31	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
38	20240924	120650	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-50	5	-1.72	464153545	161701	32.74	2945	2990	2700	3780	2040	2910	2870.37	1.82	-13420	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	226	-1.25	0.60	12	2.04	-2297.00	4758.00	6460	20240423	-55.73	2450	20240913	16.73	6460	-55.73	20240423	2450	16.73	20240913	6460	-55.73	20240423	2450	16.73	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
39	20240924	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	2860	-50	5	-1.72	415290135	144478	29.25	2945	2990	2700	3780	2040	2910	2874.35	1.82	-10419	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	226	-1.25	0.60	12	1.83	-2297.00	4758.00	6460	20240423	-55.73	2450	20240913	16.73	6460	-55.73	20240423	2450	16.73	20240913	6460	-55.73	20240423	2450	16.73	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
40	20240924	100653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2865	-45	5	-1.55	339476635	118118	23.91	2945	2990	2700	3780	2040	2910	2873.96	1.82	-7793	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	227	-1.25	0.60	12	1.49	-2297.00	4758.00	6460	20240423	-55.65	2450	20240913	16.94	6460	-55.65	20240423	2450	16.94	20240913	6460	-55.65	20240423	2450	16.94	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
41	20240924	090654	57	100.00	KOSDAQ		제약	N	N	N	N	N	2850	-60	5	-2.06	138853080	48656	9.85	2945	2990	2700	3780	2040	2910	2853.44	1.82	4952	3216	3062	2756	2602	2296	3140	2680	40	870	500	1970	5	1	7912828	226	-1.24	0.60	12	0.61	-2297.00	4758.00	6460	20240423	-55.88	2450	20240913	16.33	6460	-55.88	20240423	2450	16.33	20240913	6460	-55.88	20240423	2450	16.33	20240913	1.18	N	080720	500	39 억	143834	N	N	N	N
42	20240923	160651	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2910	100	2	3.56	1288050560	484232	39.29	2650	2910	2450	3650	1970	2810	2659.32	1.80	1899	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	230	-1.27	0.61	12	6.12	-2297.00	4758.00	6460	20240423	-54.95	2450	20240923	18.78	6460	-54.95	20240423	2450	18.78	20240923	6460	-54.95	20240423	2450	18.78	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
43	20240923	150653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2755	-55	5	-1.96	1175235340	444637	36.08	2650	2810	2450	3650	1970	2810	2642.67	1.80	-3177	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	218	-1.20	0.58	12	5.62	-2297.00	4758.00	6460	20240423	-57.35	2450	20240923	12.45	6460	-57.35	20240423	2450	12.45	20240923	6460	-57.35	20240423	2450	12.45	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
44	20240923	140658	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2720	-90	5	-3.20	1100096810	417325	33.86	2650	2810	2450	3650	1970	2810	2635.56	1.80	-2929	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	215	-1.18	0.57	12	5.27	-2297.00	4758.00	6460	20240423	-57.89	2450	20240923	11.02	6460	-57.89	20240423	2450	11.02	20240923	6460	-57.89	20240423	2450	11.02	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
45	20240923	130654	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2745	-65	5	-2.31	1054052780	400475	32.49	2650	2810	2450	3650	1970	2810	2631.46	1.80	-4525	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	217	-1.20	0.58	12	5.06	-2297.00	4758.00	6460	20240423	-57.51	2450	20240923	12.04	6460	-57.51	20240423	2450	12.04	20240923	6460	-57.51	20240423	2450	12.04	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
46	20240923	120652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2755	-55	5	-1.96	1014332840	385987	31.32	2650	2810	2450	3650	1970	2810	2627.31	1.80	-5649	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	218	-1.20	0.58	12	4.88	-2297.00	4758.00	6460	20240423	-57.35	2450	20240923	12.45	6460	-57.35	20240423	2450	12.45	20240923	6460	-57.35	20240423	2450	12.45	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
47	20240923	110653	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2715	-95	5	-3.38	834581250	320877	26.04	2650	2740	2450	3650	1970	2810	2600.14	1.80	3048	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	215	-1.18	0.57	12	4.06	-2297.00	4758.00	6460	20240423	-57.97	2450	20240923	10.82	6460	-57.97	20240423	2450	10.82	20240923	6460	-57.97	20240423	2450	10.82	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
48	20240923	100652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2595	-215	5	-7.65	669968670	259540	21.06	2650	2670	2450	3650	1970	2810	2580.29	1.80	-1357	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	205	-1.13	0.55	12	3.28	-2297.00	4758.00	6460	20240423	-59.83	2450	20240923	5.92	6460	-59.83	20240423	2450	5.92	20240923	6460	-59.83	20240423	2450	5.92	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
49	20240923	090652	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2590	-220	5	-7.83	369099120	143270	11.62	2650	2670	2450	3650	1970	2810	2574.23	1.80	3944	3346	3077	2791	2522	2236	3212	2657	40	840	500	1910	5	1	7912828	205	-1.13	0.54	12	1.81	-2297.00	4758.00	6460	20240423	-59.91	2450	20240923	5.71	6460	-59.91	20240423	2450	5.71	20240923	6460	-59.91	20240423	2450	5.71	20240923	1.25	N	080720	500	39 억	142189	N	N	N	N
50	20240913	160619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2450	-250	5	-9.26	1380602205	538671	130.36	2710	2745	2450	3510	1890	2700	2563.02	1.34	2305	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	194	-1.07	0.51	12	6.81	-2297.00	4758.00	6460	20240423	-62.07	2450	20240913	0.00	6460	-62.07	20240423	2450	0.00	20240913	6460	-62.07	20240423	2450	0.00	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
51	20240913	150624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2515	-185	5	-6.85	1283775610	499567	120.90	2710	2745	2450	3510	1890	2700	2569.78	1.34	-2872	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	199	-1.09	0.53	12	6.31	-2297.00	4758.00	6460	20240423	-61.07	2450	20240913	2.65	6460	-61.07	20240423	2450	2.65	20240913	6460	-61.07	20240423	2450	2.65	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
52	20240913	140627	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2520	-180	5	-6.67	1171545040	454961	110.10	2710	2745	2450	3510	1890	2700	2575.04	1.34	-8408	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	199	-1.10	0.53	12	5.75	-2297.00	4758.00	6460	20240423	-60.99	2450	20240913	2.86	6460	-60.99	20240423	2450	2.86	20240913	6460	-60.99	20240423	2450	2.86	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
53	20240913	130624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	-145	5	-5.37	927790740	357456	86.50	2710	2745	2520	3510	1890	2700	2595.54	1.34	-6415	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	202	-1.11	0.54	12	4.52	-2297.00	4758.00	6460	20240423	-60.45	2520	20240913	1.39	6460	-60.45	20240423	2520	1.39	20240913	6460	-60.45	20240423	2520	1.39	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
54	20240913	120623	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2555	-145	5	-5.37	872583800	335917	81.29	2710	2745	2520	3510	1890	2700	2597.62	1.34	-6695	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	202	-1.11	0.54	12	4.25	-2297.00	4758.00	6460	20240423	-60.45	2520	20240913	1.39	6460	-60.45	20240423	2520	1.39	20240913	6460	-60.45	20240423	2520	1.39	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
55	20240913	110624	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2560	-140	5	-5.19	776194270	298515	72.24	2710	2745	2520	3510	1890	2700	2600.19	1.34	-9951	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	203	-1.11	0.54	12	3.77	-2297.00	4758.00	6460	20240423	-60.37	2520	20240913	1.59	6460	-60.37	20240423	2520	1.59	20240913	6460	-60.37	20240423	2520	1.59	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
56	20240913	100626	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2570	-130	5	-4.81	567809235	216642	52.43	2710	2745	2555	3510	1890	2700	2620.96	1.34	3011	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	203	-1.12	0.54	12	2.74	-2297.00	4758.00	6460	20240423	-60.22	2555	20240913	0.59	6460	-60.22	20240423	2555	0.59	20240913	6460	-60.22	20240423	2555	0.59	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
57	20240913	090628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	0	3	0.00	73027690	26960	6.52	2710	2745	2675	3510	1890	2700	2708.74	1.34	11	2990	2845	2765	2620	2540	2805	2580	40	810	500	1830	5	1	7912828	214	-1.18	0.57	12	0.34	-2297.00	4758.00	6460	20240423	-58.20	2675	20240913	0.93	6460	-58.20	20240423	2675	0.93	20240913	6460	-58.20	20240423	2675	0.93	20240913	0.89	N	080720	500	39 억	105847	N	N	N	N
58	20240912	160617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2700	-85	5	-3.05	1147158450	410222	73.66	2785	2910	2685	3620	1950	2785	2797.34	0.93	32482	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	214	-1.18	0.57	12	5.18	-2297.00	4758.00	6460	20240423	-58.20	2685	20240912	0.56	6460	-58.20	20240423	2685	0.56	20240912	6460	-58.20	20240423	2685	0.56	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
59	20240912	150622	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2780	-5	5	-0.18	944215015	335746	60.29	2785	2910	2685	3620	1950	2785	2812.34	0.93	29116	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	220	-1.21	0.58	12	4.24	-2297.00	4758.00	6460	20240423	-56.97	2685	20240912	3.54	6460	-56.97	20240423	2685	3.54	20240912	6460	-56.97	20240423	2685	3.54	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
60	20240912	140625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2760	-25	5	-0.90	788906540	279344	50.16	2785	2910	2685	3620	1950	2785	2824.22	0.93	26211	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	218	-1.20	0.58	12	3.53	-2297.00	4758.00	6460	20240423	-57.28	2685	20240912	2.79	6460	-57.28	20240423	2685	2.79	20240912	6460	-57.28	20240423	2685	2.79	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
61	20240912	130622	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2845	60	2	2.15	551076005	194186	34.87	2785	2910	2685	3620	1950	2785	2838.03	0.93	38384	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	225	-1.24	0.60	12	2.45	-2297.00	4758.00	6460	20240423	-55.96	2685	20240912	5.96	6460	-55.96	20240423	2685	5.96	20240912	6460	-55.96	20240423	2685	5.96	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
62	20240912	120621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2860	75	2	2.69	504618060	177903	31.94	2785	2910	2685	3620	1950	2785	2836.64	0.93	37573	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	226	-1.25	0.60	12	2.25	-2297.00	4758.00	6460	20240423	-55.73	2685	20240912	6.52	6460	-55.73	20240423	2685	6.52	20240912	6460	-55.73	20240423	2685	6.52	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
63	20240912	110619	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2835	50	2	1.80	415820840	146972	26.39	2785	2910	2685	3620	1950	2785	2829.43	0.93	23446	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	224	-1.23	0.60	12	1.86	-2297.00	4758.00	6460	20240423	-56.11	2685	20240912	5.59	6460	-56.11	20240423	2685	5.59	20240912	6460	-56.11	20240423	2685	5.59	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
64	20240912	100621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2865	80	2	2.87	340892615	120587	21.65	2785	2910	2685	3620	1950	2785	2827.14	0.93	12953	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	227	-1.25	0.60	12	1.52	-2297.00	4758.00	6460	20240423	-55.65	2685	20240912	6.70	6460	-55.65	20240423	2685	6.70	20240912	6460	-55.65	20240423	2685	6.70	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
65	20240912	090621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2825	40	2	1.44	101140150	36819	6.61	2785	2825	2685	3620	1950	2785	2746.35	0.93	4014	3488	3136	2953	2601	2418	3045	2510	40	835	500	1890	5	1	7912828	224	-1.23	0.59	12	0.47	-2297.00	4758.00	6460	20240423	-56.27	2685	20240912	5.21	6460	-56.27	20240423	2685	5.21	20240912	6460	-56.27	20240423	2685	5.21	20240912	0.93	N	080720	500	39 억	73455	N	N	N	N
66	20240911	160607	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2785	-265	5	-8.69	1652439435	548986	73.50	3155	3305	2770	3965	2135	3050	3010.06	0.92	979	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	220	-1.21	0.59	12	6.94	-2297.00	4758.00	6460	20240423	-56.89	2770	20240911	0.54	6460	-56.89	20240423	2770	0.54	20240911	6460	-56.89	20240423	2770	0.54	20240911	0.66	N	080720	500	39 억	72440	N	N	N	N
67	20240911	150612	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2805	-245	5	-8.03	1546818255	511188	68.44	3155	3305	2770	3965	2135	3050	3025.90	0.92	-2322	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	222	-1.22	0.59	12	6.46	-2297.00	4758.00	6460	20240423	-56.58	2770	20240911	1.26	6460	-56.58	20240423	2770	1.26	20240911	6460	-56.58	20240423	2770	1.26	20240911	0.66	N	080720	500	39 억	72440	N	N	N	N
68	20240911	140612	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2825	-225	5	-7.38	1411757810	463054	62.00	3155	3305	2800	3965	2135	3050	3048.80	0.92	-1631	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	224	-1.23	0.59	12	5.85	-2297.00	4758.00	6460	20240423	-56.27	2800	20240911	0.89	6460	-56.27	20240423	2800	0.89	20240911	6460	-56.27	20240423	2800	0.89	20240911	0.66	N	080720	500	39 억	72440	N	N	N	N
69	20240911	130611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2915	-135	5	-4.43	1197908780	388221	51.98	3155	3305	2890	3965	2135	3050	3085.70	0.92	-20	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	231	-1.27	0.61	12	4.91	-2297.00	4758.00	6460	20240423	-54.88	2890	20240911	0.87	6460	-54.88	20240423	2890	0.87	20240911	6460	-54.88	20240423	2890	0.87	20240911	0.66	N	080720	500	39 억	72440	N	N	N	N
70	20240911	120614	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2935	-115	5	-3.77	1089068860	350973	46.99	3155	3305	2935	3965	2135	3050	3103.10	0.92	7167	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	232	-1.28	0.62	12	4.44	-2297.00	4758.00	6460	20240423	-54.57	2935	20240911	0.00	6460	-54.57	20240423	2935	0.00	20240911	6460	-54.57	20240423	2935	0.00	20240911	0.66	N	080720	500	39 억	72440	N	N	N	N
71	20240911	110606	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2990	-60	5	-1.97	930599515	297430	39.82	3155	3305	2940	3965	2135	3050	3128.99	0.92	10976	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	237	-1.30	0.63	12	3.76	-2297.00	4758.00	6460	20240423	-53.72	2940	20240911	1.70	6460	-53.72	20240423	2940	1.70	20240911	6460	-53.72	20240423	2940	1.70	20240911	0.66	N	080720	500	39 억	72440	N	N	N	N
72	20240911	100606	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	95	2	3.11	613897475	193058	25.85	3155	3305	3050	3965	2135	3050	3180.33	0.92	33412	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	249	-1.37	0.66	12	2.44	-2297.00	4758.00	6460	20240423	-51.32	2960	20240910	6.25	6460	-51.32	20240423	2960	6.25	20240910	6460	-51.32	20240423	2960	6.25	20240910	0.66	N	080720	500	39 억	72440	N	N	N	N
73	20240911	090616	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	75	2	2.46	116107805	37168	4.98	3155	3155	3050	3965	2135	3050	3125.28	0.92	-2714	3550	3300	3130	2880	2710	3215	2795	40	915	500	2070	5	1	7912828	247	-1.36	0.66	12	0.47	-2297.00	4758.00	6460	20240423	-51.63	2960	20240910	5.57	6460	-51.63	20240423	2960	5.57	20240910	6460	-51.63	20240423	2960	5.57	20240910	0.66	N	080720	500	39 억	72440	N	N	N	N
74	20240910	160609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3050	-205	5	-6.30	2319322645	742791	73.62	3105	3380	2960	4230	2280	3255	3122.47	0.83	6891	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	241	-1.33	0.64	12	9.39	-2297.00	4758.00	6460	20240423	-52.79	2960	20240910	3.04	6460	-52.79	20240423	2960	3.04	20240910	6460	-52.79	20240423	2960	3.04	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
75	20240910	150613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3040	-215	5	-6.61	2237901845	716091	70.98	3105	3380	2960	4230	2280	3255	3125.16	0.83	10027	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	241	-1.32	0.64	12	9.05	-2297.00	4758.00	6460	20240423	-52.94	2960	20240910	2.70	6460	-52.94	20240423	2960	2.70	20240910	6460	-52.94	20240423	2960	2.70	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
76	20240910	140609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3025	-230	5	-7.07	2071382720	661059	65.52	3105	3380	2960	4230	2280	3255	3133.43	0.83	15304	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	239	-1.32	0.64	12	8.35	-2297.00	4758.00	6460	20240423	-53.17	2960	20240910	2.20	6460	-53.17	20240423	2960	2.20	20240910	6460	-53.17	20240423	2960	2.20	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
77	20240910	130609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3095	-160	5	-4.92	1693409645	536271	53.15	3105	3380	3040	4230	2280	3255	3157.75	0.83	22660	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	245	-1.35	0.65	12	6.78	-2297.00	4758.00	6460	20240423	-52.09	3040	20240910	1.81	6460	-52.09	20240423	3040	1.81	20240910	6460	-52.09	20240423	3040	1.81	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
78	20240910	120609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3150	-105	5	-3.23	1413792865	445912	44.20	3105	3380	3070	4230	2280	3255	3170.56	0.83	44118	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	249	-1.37	0.66	12	5.64	-2297.00	4758.00	6460	20240423	-51.24	3070	20240910	2.61	6460	-51.24	20240423	3070	2.61	20240910	6460	-51.24	20240423	3070	2.61	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
79	20240910	110607	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3180	-75	5	-2.30	1375542450	433802	43.00	3105	3380	3070	4230	2280	3255	3170.90	0.83	45825	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	252	-1.38	0.67	12	5.48	-2297.00	4758.00	6460	20240423	-50.77	3070	20240910	3.58	6460	-50.77	20240423	3070	3.58	20240910	6460	-50.77	20240423	3070	3.58	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
80	20240910	100611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3175	-80	5	-2.46	1276436745	402524	39.90	3105	3380	3070	4230	2280	3255	3171.08	0.83	46512	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	251	-1.38	0.67	12	5.09	-2297.00	4758.00	6460	20240423	-50.85	3070	20240910	3.42	6460	-50.85	20240423	3070	3.42	20240910	6460	-50.85	20240423	3070	3.42	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
81	20240910	090609	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3175	-80	5	-2.46	466411180	148954	14.76	3105	3215	3070	4230	2280	3255	3131.24	0.83	43674	5035	4145	3700	2810	2365	3922	2587	40	975	500	2210	5	1	7912828	251	-1.38	0.67	12	1.88	-2297.00	4758.00	6460	20240423	-50.85	3070	20240910	3.42	6460	-50.85	20240423	3070	3.42	20240910	6460	-50.85	20240423	3070	3.42	20240910	0.68	N	080720	500	39 억	65573	N	N	N	N
82	20240909	160557	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3255	-1330	5	-29.01	3459398480	982931	4338.50	4380	4590	3255	5960	3210	4585	3519.89	0.63	15581	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	258	-1.42	0.68	12	12.42	-2297.00	4758.00	6460	20240423	-49.61	3255	20240909	0.00	6460	-49.61	20240423	3255	0.00	20240909	6460	-49.61	20240423	3255	0.00	20240909	0.80	N	080720	500	39 억	50131	N	N	N	N
83	20240909	150601	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3275	-1310	5	-28.57	3197646625	902734	3984.52	4380	4590	3255	5960	3210	4585	3542.18	0.63	19092	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	259	-1.43	0.69	12	11.41	-2297.00	4758.00	6460	20240423	-49.30	3255	20240909	0.61	6460	-49.30	20240423	3255	0.61	20240909	6460	-49.30	20240423	3255	0.61	20240909	0.80	N	080720	500	39 억	50131	N	N	N	N
84	20240909	140605	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3620	-965	5	-21.05	1083366520	283343	1250.63	4380	4590	3595	5960	3210	4585	3823.52	0.63	19462	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	286	-1.58	0.76	12	3.58	-2297.00	4758.00	6460	20240423	-43.96	3595	20240909	0.70	6460	-43.96	20240423	3595	0.70	20240909	6460	-43.96	20240423	3595	0.70	20240909	0.80	N	080720	500	39 억	50131	N	N	N	N
85	20240909	130602	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-540	5	-11.78	176049110	41705	184.08	4380	4590	4045	5960	3210	4585	4221.30	0.63	7641	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	320	-1.76	0.85	12	0.53	-2297.00	4758.00	6460	20240423	-37.38	3855	20240723	4.93	6460	-37.38	20240423	3855	4.93	20240723	6460	-37.38	20240423	3855	4.93	20240723	0.80	N	080720	500	39 억	50131	N	N	N	N
86	20240909	120559	57	100.00	KOSDAQ		제약	N	N	N	N	N	4270	-315	5	-6.87	98435240	22935	101.23	4380	4590	4075	5960	3210	4585	4291.92	0.63	2800	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	338	-1.86	0.90	12	0.29	-2297.00	4758.00	6460	20240423	-33.90	3855	20240723	10.77	6460	-33.90	20240423	3855	10.77	20240723	6460	-33.90	20240423	3855	10.77	20240723	0.80	N	080720	500	39 억	50131	N	N	N	N
87	20240909	110600	57	100.00	KOSDAQ		제약	N	N	N	N	N	4300	-285	5	-6.22	56022570	12853	56.73	4380	4590	4300	5960	3210	4585	4358.72	0.63	1054	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	340	-1.87	0.90	12	0.16	-2297.00	4758.00	6460	20240423	-33.44	3855	20240723	11.54	6460	-33.44	20240423	3855	11.54	20240723	6460	-33.44	20240423	3855	11.54	20240723	0.80	N	080720	500	39 억	50131	N	N	N	N
88	20240909	100604	57	100.00	KOSDAQ		제약	N	N	N	N	N	4385	-200	5	-4.36	35017145	7984	35.24	4380	4590	4350	5960	3210	4585	4385.91	0.63	99	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	347	-1.91	0.92	12	0.10	-2297.00	4758.00	6460	20240423	-32.12	3855	20240723	13.75	6460	-32.12	20240423	3855	13.75	20240723	6460	-32.12	20240423	3855	13.75	20240723	0.80	N	080720	500	39 억	50131	N	N	N	N
89	20240909	090558	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-105	5	-2.29	3084840	701	3.09	4380	4590	4380	5960	3210	4585	4400.63	0.63	80	4818	4701	4583	4466	4348	4760	4525	40	1375	500	3110	5	1	7912828	354	-1.95	0.94	12	0.01	-2297.00	4758.00	6460	20240423	-30.65	3855	20240723	16.21	6460	-30.65	20240423	3855	16.21	20240723	6460	-30.65	20240423	3855	16.21	20240723	0.80	N	080720	500	39 억	50131	N	N	N	N
90	20240906	160552	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	-95	5	-2.03	102695870	22656	51.35	4560	4700	4465	6080	3280	4680	4532.83	0.66	-1660	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	363	-2.00	0.96	12	0.29	-2297.00	4758.00	6460	20240423	-29.02	3855	20240723	18.94	6460	-29.02	20240423	3855	18.94	20240723	6460	-29.02	20240423	3855	18.94	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
91	20240906	150601	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-140	5	-2.99	97622395	21549	48.85	4560	4700	4465	6080	3280	4680	4530.25	0.66	-1506	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	359	-1.98	0.95	12	0.27	-2297.00	4758.00	6460	20240423	-29.72	3855	20240723	17.77	6460	-29.72	20240423	3855	17.77	20240723	6460	-29.72	20240423	3855	17.77	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
92	20240906	140603	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-115	5	-2.46	94815630	20933	47.45	4560	4700	4465	6080	3280	4680	4529.48	0.66	-1506	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	361	-1.99	0.96	12	0.26	-2297.00	4758.00	6460	20240423	-29.33	3855	20240723	18.42	6460	-29.33	20240423	3855	18.42	20240723	6460	-29.33	20240423	3855	18.42	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
93	20240906	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-150	5	-3.21	88947720	19641	44.52	4560	4700	4465	6080	3280	4680	4528.68	0.66	-1706	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	358	-1.97	0.95	12	0.25	-2297.00	4758.00	6460	20240423	-29.88	3855	20240723	17.51	6460	-29.88	20240423	3855	17.51	20240723	6460	-29.88	20240423	3855	17.51	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
94	20240906	120601	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-110	5	-2.35	88575495	19559	44.33	4560	4700	4465	6080	3280	4680	4528.63	0.66	-1690	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	362	-1.99	0.96	12	0.25	-2297.00	4758.00	6460	20240423	-29.26	3855	20240723	18.55	6460	-29.26	20240423	3855	18.55	20240723	6460	-29.26	20240423	3855	18.55	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
95	20240906	110604	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-110	5	-2.35	86921195	19197	43.51	4560	4700	4465	6080	3280	4680	4527.85	0.66	-1657	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	362	-1.99	0.96	12	0.24	-2297.00	4758.00	6460	20240423	-29.26	3855	20240723	18.55	6460	-29.26	20240423	3855	18.55	20240723	6460	-29.26	20240423	3855	18.55	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
96	20240906	100558	57	100.00	KOSDAQ		제약	N	N	N	N	N	4480	-200	5	-4.27	60865795	13397	30.37	4560	4700	4465	6080	3280	4680	4543.24	0.66	-1943	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	354	-1.95	0.94	12	0.17	-2297.00	4758.00	6460	20240423	-30.65	3855	20240723	16.21	6460	-30.65	20240423	3855	16.21	20240723	6460	-30.65	20240423	3855	16.21	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
97	20240906	090601	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-120	5	-2.56	32510150	7101	16.10	4560	4700	4535	6080	3280	4680	4578.25	0.66	-1541	5220	4950	4720	4450	4220	4835	4335	40	1400	500	3180	5	1	7912828	361	-1.99	0.96	12	0.09	-2297.00	4758.00	6460	20240423	-29.41	3855	20240723	18.29	6460	-29.41	20240423	3855	18.29	20240723	6460	-29.41	20240423	3855	18.29	20240723	0.92	N	080720	500	39 억	51876	N	N	N	N
98	20240905	160551	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	-245	5	-4.97	206141415	44110	71.36	4970	4990	4490	6400	3450	4925	4673.35	0.79	-10923	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	370	-2.04	0.98	12	0.56	-2297.00	4758.00	6460	20240423	-27.55	3855	20240723	21.40	6460	-27.55	20240423	3855	21.40	20240723	6460	-27.55	20240423	3855	21.40	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
99	20240905	150600	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-275	5	-5.58	190512730	40757	65.93	4970	4990	4490	6400	3450	4925	4674.36	0.79	-9327	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	368	-2.02	0.98	12	0.52	-2297.00	4758.00	6460	20240423	-28.02	3855	20240723	20.62	6460	-28.02	20240423	3855	20.62	20240723	6460	-28.02	20240423	3855	20.62	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
100	20240905	140557	57	100.00	KOSDAQ		제약	N	N	N	N	N	4530	-395	5	-8.02	169651320	36174	58.52	4970	4990	4500	6400	3450	4925	4689.87	0.79	-9165	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	358	-1.97	0.95	12	0.46	-2297.00	4758.00	6460	20240423	-29.88	3855	20240723	17.51	6460	-29.88	20240423	3855	17.51	20240723	6460	-29.88	20240423	3855	17.51	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
101	20240905	130600	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-360	5	-7.31	137324735	29033	46.97	4970	4990	4525	6400	3450	4925	4729.95	0.79	-8757	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	361	-1.99	0.96	12	0.37	-2297.00	4758.00	6460	20240423	-29.33	3855	20240723	18.42	6460	-29.33	20240423	3855	18.42	20240723	6460	-29.33	20240423	3855	18.42	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
102	20240905	120557	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-310	5	-6.29	116961660	24600	39.79	4970	4990	4610	6400	3450	4925	4754.54	0.79	-6459	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	365	-2.01	0.97	12	0.31	-2297.00	4758.00	6460	20240423	-28.56	3855	20240723	19.71	6460	-28.56	20240423	3855	19.71	20240723	6460	-28.56	20240423	3855	19.71	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
103	20240905	110554	57	100.00	KOSDAQ		제약	N	N	N	N	N	4705	-220	5	-4.47	77116890	16067	25.99	4970	4990	4680	6400	3450	4925	4799.71	0.79	-4093	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	372	-2.05	0.99	12	0.20	-2297.00	4758.00	6460	20240423	-27.17	3855	20240723	22.05	6460	-27.17	20240423	3855	22.05	20240723	6460	-27.17	20240423	3855	22.05	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
104	20240905	100554	57	100.00	KOSDAQ		제약	N	N	N	N	N	4755	-170	5	-3.45	50094165	10331	16.71	4970	4990	4700	6400	3450	4925	4848.92	0.79	-2073	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	376	-2.07	1.00	12	0.13	-2297.00	4758.00	6460	20240423	-26.39	3855	20240723	23.35	6460	-26.39	20240423	3855	23.35	20240723	6460	-26.39	20240423	3855	23.35	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
105	20240905	090559	57	100.00	KOSDAQ		제약	N	N	N	N	N	4880	-45	5	-0.91	3798855	772	1.25	4970	4990	4880	6400	3450	4925	4920.80	0.79	42	5181	5052	4901	4772	4621	5117	4837	40	1475	500	3340	5	1	7912828	386	-2.12	1.03	12	0.01	-2297.00	4758.00	6460	20240423	-24.46	3855	20240723	26.59	6460	-24.46	20240423	3855	26.59	20240723	6460	-24.46	20240423	3855	26.59	20240723	0.90	N	080720	500	39 억	62296	N	N	N	N
106	20240904	160546	57	100.00	KOSDAQ		제약	N	N	N	N	N	4925	-215	5	-4.18	301413535	61802	39.59	4750	5030	4750	6680	3600	5140	4877.08	0.80	-425	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	390	-2.14	1.04	12	0.78	-2297.00	4758.00	6460	20240423	-23.76	3855	20240723	27.76	6460	-23.76	20240423	3855	27.76	20240723	6460	-23.76	20240423	3855	27.76	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
107	20240904	150551	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	-235	5	-4.57	286913695	58856	37.70	4750	5030	4750	6680	3600	5140	4874.84	0.80	855	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	388	-2.14	1.03	12	0.74	-2297.00	4758.00	6460	20240423	-24.07	3855	20240723	27.24	6460	-24.07	20240423	3855	27.24	20240723	6460	-24.07	20240423	3855	27.24	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
108	20240904	140552	57	100.00	KOSDAQ		제약	N	N	N	N	N	4905	-235	5	-4.57	277202860	56879	36.43	4750	5030	4750	6680	3600	5140	4873.55	0.80	1909	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	388	-2.14	1.03	12	0.72	-2297.00	4758.00	6460	20240423	-24.07	3855	20240723	27.24	6460	-24.07	20240423	3855	27.24	20240723	6460	-24.07	20240423	3855	27.24	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
109	20240904	130552	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	-280	5	-5.45	269148060	55233	35.38	4750	5030	4750	6680	3600	5140	4872.96	0.80	2330	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	385	-2.12	1.02	12	0.70	-2297.00	4758.00	6460	20240423	-24.77	3855	20240723	26.07	6460	-24.77	20240423	3855	26.07	20240723	6460	-24.77	20240423	3855	26.07	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
110	20240904	120549	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-270	5	-5.25	255490875	52424	33.58	4750	5030	4750	6680	3600	5140	4873.55	0.80	2819	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	385	-2.12	1.02	12	0.66	-2297.00	4758.00	6460	20240423	-24.61	3855	20240723	26.33	6460	-24.61	20240423	3855	26.33	20240723	6460	-24.61	20240423	3855	26.33	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
111	20240904	110547	57	100.00	KOSDAQ		제약	N	N	N	N	N	4940	-200	5	-3.89	214497415	44060	28.22	4750	5030	4750	6680	3600	5140	4868.30	0.80	9176	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	391	-2.15	1.04	12	0.56	-2297.00	4758.00	6460	20240423	-23.53	3855	20240723	28.15	6460	-23.53	20240423	3855	28.15	20240723	6460	-23.53	20240423	3855	28.15	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
112	20240904	100551	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-195	5	-3.79	205981755	42341	27.12	4750	5030	4750	6680	3600	5140	4864.83	0.80	10130	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	391	-2.15	1.04	12	0.54	-2297.00	4758.00	6460	20240423	-23.45	3855	20240723	28.27	6460	-23.45	20240423	3855	28.27	20240723	6460	-23.45	20240423	3855	28.27	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
113	20240904	090549	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	-205	5	-3.99	120329235	24934	15.97	4750	4985	4750	6680	3600	5140	4825.91	0.80	8533	6266	5702	5346	4782	4426	5525	4605	40	1540	500	3490	5	1	7912828	390	-2.15	1.04	12	0.32	-2297.00	4758.00	6460	20240423	-23.61	3855	20240723	28.02	6460	-23.61	20240423	3855	28.02	20240723	6460	-23.61	20240423	3855	28.02	20240723	0.87	N	080720	500	39 억	63226	N	N	N	N
114	20240903	160542	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-530	5	-9.35	836278890	156120	286.42	5850	5910	4990	7370	3970	5670	5356.68	0.80	-2655	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	407	-2.24	1.08	12	1.97	-2297.00	4758.00	6460	20240423	-20.43	3855	20240723	33.33	6460	-20.43	20240423	3855	33.33	20240723	6460	-20.43	20240423	3855	33.33	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
115	20240903	150547	57	100.00	KOSDAQ		제약	N	N	N	N	N	5360	-310	5	-5.47	805173400	150112	275.40	5850	5910	4990	7370	3970	5670	5363.82	0.80	-2057	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	424	-2.33	1.13	12	1.90	-2297.00	4758.00	6460	20240423	-17.03	3855	20240723	39.04	6460	-17.03	20240423	3855	39.04	20240723	6460	-17.03	20240423	3855	39.04	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
116	20240903	140548	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-440	5	-7.76	742545690	138080	253.33	5850	5910	4990	7370	3970	5670	5377.65	0.80	619	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	414	-2.28	1.10	12	1.75	-2297.00	4758.00	6460	20240423	-19.04	3855	20240723	35.67	6460	-19.04	20240423	3855	35.67	20240723	6460	-19.04	20240423	3855	35.67	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
117	20240903	130547	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-440	5	-7.76	671549890	124315	228.07	5850	5910	4990	7370	3970	5670	5402.00	0.80	3526	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	414	-2.28	1.10	12	1.57	-2297.00	4758.00	6460	20240423	-19.04	3855	20240723	35.67	6460	-19.04	20240423	3855	35.67	20240723	6460	-19.04	20240423	3855	35.67	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
118	20240903	120540	57	100.00	KOSDAQ		제약	N	N	N	N	N	5720	50	2	0.88	215627720	37661	69.09	5850	5910	5640	7370	3970	5670	5725.49	0.80	-6074	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	453	-2.49	1.20	12	0.48	-2297.00	4758.00	6460	20240423	-11.46	3855	20240723	48.38	6460	-11.46	20240423	3855	48.38	20240723	6460	-11.46	20240423	3855	48.38	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
119	20240903	110538	57	100.00	KOSDAQ		제약	N	N	N	N	N	5710	40	2	0.71	168854010	29428	53.99	5850	5910	5650	7370	3970	5670	5737.87	0.80	-2470	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	452	-2.49	1.20	12	0.37	-2297.00	4758.00	6460	20240423	-11.61	3855	20240723	48.12	6460	-11.61	20240423	3855	48.12	20240723	6460	-11.61	20240423	3855	48.12	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
120	20240903	100539	57	100.00	KOSDAQ		제약	N	N	N	N	N	5770	100	2	1.76	127987340	22276	40.87	5850	5910	5670	7370	3970	5670	5745.53	0.80	426	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	457	-2.51	1.21	12	0.28	-2297.00	4758.00	6460	20240423	-10.68	3855	20240723	49.68	6460	-10.68	20240423	3855	49.68	20240723	6460	-10.68	20240423	3855	49.68	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
121	20240903	090540	57	100.00	KOSDAQ		제약	N	N	N	N	N	5900	230	2	4.06	11726730	2017	3.70	5850	5910	5760	7370	3970	5670	5813.95	0.80	515	6023	5846	5573	5396	5123	5935	5485	40	1700	500	3850	10	1	7912828	467	-2.57	1.24	12	0.03	-2297.00	4758.00	6460	20240423	-8.67	3855	20240723	53.05	6460	-8.67	20240423	3855	53.05	20240723	6460	-8.67	20240423	3855	53.05	20240723	0.86	N	080720	500	39 억	63293	N	N	N	N
122	20240902	160535	57	100.00	KOSDAQ		제약	N	N	N	N	N	5670	370	2	6.98	299677570	54483	139.20	5430	5750	5300	6890	3710	5300	5500.26	0.70	8038	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	449	-2.47	1.19	12	0.69	-2297.00	4758.00	6460	20240423	-12.23	3855	20240723	47.08	6460	-12.23	20240423	3855	47.08	20240723	6460	-12.23	20240423	3855	47.08	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
123	20240902	150545	57	100.00	KOSDAQ		제약	N	N	N	N	N	5690	390	2	7.36	276529760	50424	128.83	5430	5700	5300	6890	3710	5300	5484.09	0.70	7314	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	450	-2.48	1.20	12	0.64	-2297.00	4758.00	6460	20240423	-11.92	3855	20240723	47.60	6460	-11.92	20240423	3855	47.60	20240723	6460	-11.92	20240423	3855	47.60	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
124	20240902	140543	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	200	2	3.77	229209150	41986	107.27	5430	5650	5300	6890	3710	5300	5459.18	0.70	4803	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	435	-2.39	1.16	12	0.53	-2297.00	4758.00	6460	20240423	-14.86	3855	20240723	42.67	6460	-14.86	20240423	3855	42.67	20240723	6460	-14.86	20240423	3855	42.67	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
125	20240902	130539	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	90	2	1.70	183446140	33681	86.05	5430	5650	5300	6890	3710	5300	5446.58	0.70	6386	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	427	-2.35	1.13	12	0.43	-2297.00	4758.00	6460	20240423	-16.56	3855	20240723	39.82	6460	-16.56	20240423	3855	39.82	20240723	6460	-16.56	20240423	3855	39.82	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
126	20240902	120543	57	100.00	KOSDAQ		제약	N	N	N	N	N	5410	110	2	2.08	170501600	31276	79.91	5430	5650	5300	6890	3710	5300	5451.52	0.70	5199	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	428	-2.36	1.14	12	0.40	-2297.00	4758.00	6460	20240423	-16.25	3855	20240723	40.34	6460	-16.25	20240423	3855	40.34	20240723	6460	-16.25	20240423	3855	40.34	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
127	20240902	110538	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	100	2	1.89	169641870	31117	79.50	5430	5650	5300	6890	3710	5300	5451.74	0.70	5206	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	427	-2.35	1.13	12	0.39	-2297.00	4758.00	6460	20240423	-16.41	3855	20240723	40.08	6460	-16.41	20240423	3855	40.08	20240723	6460	-16.41	20240423	3855	40.08	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
128	20240902	100537	57	100.00	KOSDAQ		제약	N	N	N	N	N	5500	200	2	3.77	146585430	26868	68.65	5430	5650	5300	6890	3710	5300	5455.76	0.70	5497	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	435	-2.39	1.16	12	0.34	-2297.00	4758.00	6460	20240423	-14.86	3855	20240723	42.67	6460	-14.86	20240423	3855	42.67	20240723	6460	-14.86	20240423	3855	42.67	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N
129	20240902	090533	57	100.00	KOSDAQ		제약	N	N	N	N	N	5400	100	2	1.89	10102220	1869	4.78	5430	5430	5340	6890	3710	5300	5405.15	0.70	-1284	5706	5502	5266	5062	4826	5605	5165	40	1590	500	3600	10	1	7912828	427	-2.35	1.13	12	0.02	-2297.00	4758.00	6460	20240423	-16.41	3855	20240723	40.08	6460	-16.41	20240423	3855	40.08	20240723	6460	-16.41	20240423	3855	40.08	20240723	0.86	N	080720	500	39 억	55346	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History