KissMeData/308080/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-90	5	-2.40	69760895	19005	98.07	3780	3780	3645	4865	2625	3745	3670.66	1.28	-5090	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	704	-3.90	0.98	12	0.10	-937.00	3730.00	6190	20240102	-40.95	3295	20240705	10.93	6190	-40.95	20240102	3295	10.93	20240705	6190	-40.95	20240102	3295	10.93	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
3	20240930	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	-60	5	-1.60	57468335	15642	80.71	3780	3780	3645	4865	2625	3745	3673.98	1.28	-5110	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	710	-3.93	0.99	12	0.08	-937.00	3730.00	6190	20240102	-40.47	3295	20240705	11.84	6190	-40.47	20240102	3295	11.84	20240705	6190	-40.47	20240102	3295	11.84	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
4	20240930	141159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-25	5	-0.67	53878650	14664	75.67	3780	3780	3645	4865	2625	3745	3674.21	1.28	-4789	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	717	-3.97	1.00	12	0.08	-937.00	3730.00	6190	20240102	-39.90	3295	20240705	12.90	6190	-39.90	20240102	3295	12.90	20240705	6190	-39.90	20240102	3295	12.90	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
5	20240930	131152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-35	5	-0.93	52782035	14368	74.14	3780	3780	3645	4865	2625	3745	3673.58	1.28	-4719	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	715	-3.96	0.99	12	0.07	-937.00	3730.00	6190	20240102	-40.06	3295	20240705	12.59	6190	-40.06	20240102	3295	12.59	20240705	6190	-40.06	20240102	3295	12.59	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
6	20240930	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-100	5	-2.67	40180075	10946	56.48	3780	3780	3645	4865	2625	3745	3670.75	1.28	-3796	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	702	-3.89	0.98	12	0.06	-937.00	3730.00	6190	20240102	-41.11	3295	20240705	10.62	6190	-41.11	20240102	3295	10.62	20240705	6190	-41.11	20240102	3295	10.62	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
7	20240930	111146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-100	5	-2.67	27758005	7540	38.91	3780	3780	3645	4865	2625	3745	3681.43	1.28	-3416	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	702	-3.89	0.98	12	0.04	-937.00	3730.00	6190	20240102	-41.11	3295	20240705	10.62	6190	-41.11	20240102	3295	10.62	20240705	6190	-41.11	20240102	3295	10.62	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
8	20240930	101147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-50	5	-1.34	13902285	3760	19.40	3780	3780	3660	4865	2625	3745	3697.42	1.28	-1300	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	712	-3.94	0.99	12	0.02	-937.00	3730.00	6190	20240102	-40.31	3295	20240705	12.14	6190	-40.31	20240102	3295	12.14	20240705	6190	-40.31	20240102	3295	12.14	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
9	20240930	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-40	5	-1.07	1914635	512	2.64	3780	3780	3705	4865	2625	3745	3739.52	1.28	-438	3935	3840	3790	3695	3645	3815	3670	96	1120	500	2540	5	1	19263740	714	-3.95	0.99	12	0.00	-937.00	3730.00	6190	20240102	-40.15	3295	20240705	12.44	6190	-40.15	20240102	3295	12.44	20240705	6190	-40.15	20240102	3295	12.44	20240705	0.54	N	308080	500	96 억	246315	N	N	N	N
10	20240927	161152	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-95	5	-2.47	72728430	19230	34.48	3840	3885	3740	4990	2690	3840	3782.03	1.29	-2232	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	721	-4.00	1.00	12	0.10	-937.00	3730.00	6190	20240102	-39.50	3295	20240705	13.66	6190	-39.50	20240102	3295	13.66	20240705	6190	-39.50	20240102	3295	13.66	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
11	20240927	151156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-65	5	-1.69	68417035	18079	32.42	3840	3885	3740	4990	2690	3840	3784.34	1.29	-2033	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	727	-4.03	1.01	12	0.09	-937.00	3730.00	6190	20240102	-39.01	3295	20240705	14.57	6190	-39.01	20240102	3295	14.57	20240705	6190	-39.01	20240102	3295	14.57	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
12	20240927	141205	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-95	5	-2.47	61448115	16222	29.09	3840	3885	3745	4990	2690	3840	3787.95	1.29	-1600	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	721	-4.00	1.00	12	0.08	-937.00	3730.00	6190	20240102	-39.50	3295	20240705	13.66	6190	-39.50	20240102	3295	13.66	20240705	6190	-39.50	20240102	3295	13.66	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
13	20240927	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-45	5	-1.17	50804130	13388	24.00	3840	3885	3770	4990	2690	3840	3794.75	1.29	-1432	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	731	-4.05	1.02	12	0.07	-937.00	3730.00	6190	20240102	-38.69	3295	20240705	15.17	6190	-38.69	20240102	3295	15.17	20240705	6190	-38.69	20240102	3295	15.17	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
14	20240927	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-40	5	-1.04	30705105	8070	14.47	3840	3885	3785	4990	2690	3840	3804.85	1.29	-798	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	732	-4.06	1.02	12	0.04	-937.00	3730.00	6190	20240102	-38.61	3295	20240705	15.33	6190	-38.61	20240102	3295	15.33	20240705	6190	-38.61	20240102	3295	15.33	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
15	20240927	111153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-25	5	-0.65	27353510	7188	12.89	3840	3885	3785	4990	2690	3840	3805.44	1.29	-169	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	735	-4.07	1.02	12	0.04	-937.00	3730.00	6190	20240102	-38.37	3295	20240705	15.78	6190	-38.37	20240102	3295	15.78	20240705	6190	-38.37	20240102	3295	15.78	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
16	20240927	101151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-55	5	-1.43	24968100	6562	11.77	3840	3885	3785	4990	2690	3840	3804.95	1.29	359	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	729	-4.04	1.01	12	0.03	-937.00	3730.00	6190	20240102	-38.85	3295	20240705	14.87	6190	-38.85	20240102	3295	14.87	20240705	6190	-38.85	20240102	3295	14.87	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
17	20240927	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	1369045	356	0.64	3840	3875	3830	4990	2690	3840	3845.63	1.29	-3	3986	3912	3826	3752	3666	3870	3710	96	1150	500	2610	5	1	19263740	738	-4.09	1.03	12	0.00	-937.00	3730.00	6190	20240102	-38.13	3295	20240705	16.24	6190	-38.13	20240102	3295	16.24	20240705	6190	-38.13	20240102	3295	16.24	20240705	0.53	N	308080	500	96 억	248270	N	N	N	N
18	20240926	161133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-10	5	-0.26	213326785	55772	334.69	3850	3900	3740	5000	2695	3850	3824.98	1.33	-6853	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	740	-4.10	1.03	12	0.29	-937.00	3730.00	6190	20240102	-37.96	3295	20240705	16.54	6190	-37.96	20240102	3295	16.54	20240705	6190	-37.96	20240102	3295	16.54	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
19	20240926	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	20	2	0.52	202362425	52928	317.62	3850	3900	3740	5000	2695	3850	3823.35	1.33	-6463	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	746	-4.13	1.04	12	0.27	-937.00	3730.00	6190	20240102	-37.48	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6190	-37.48	20240102	3295	17.45	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
20	20240926	141145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	20	2	0.52	191388240	50094	300.61	3850	3895	3740	5000	2695	3850	3820.58	1.33	-6650	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	746	-4.13	1.04	12	0.26	-937.00	3730.00	6190	20240102	-37.48	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6190	-37.48	20240102	3295	17.45	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
21	20240926	131139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3885	35	2	0.91	186913025	48936	293.66	3850	3885	3740	5000	2695	3850	3819.54	1.33	-7423	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	748	-4.15	1.04	12	0.25	-937.00	3730.00	6190	20240102	-37.24	3295	20240705	17.91	6190	-37.24	20240102	3295	17.91	20240705	6190	-37.24	20240102	3295	17.91	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
22	20240926	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-10	5	-0.26	105203105	27734	166.43	3850	3855	3740	5000	2695	3850	3793.29	1.33	3009	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	740	-4.10	1.03	12	0.14	-937.00	3730.00	6190	20240102	-37.96	3295	20240705	16.54	6190	-37.96	20240102	3295	16.54	20240705	6190	-37.96	20240102	3295	16.54	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
23	20240926	111144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	-15	5	-0.39	100023100	26380	158.31	3850	3855	3740	5000	2695	3850	3791.63	1.33	3156	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	739	-4.09	1.03	12	0.14	-937.00	3730.00	6190	20240102	-38.05	3295	20240705	16.39	6190	-38.05	20240102	3295	16.39	20240705	6190	-38.05	20240102	3295	16.39	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
24	20240926	101148	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-45	5	-1.17	85125095	22474	134.87	3850	3850	3740	5000	2695	3850	3787.71	1.33	3387	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	733	-4.06	1.02	12	0.12	-937.00	3730.00	6190	20240102	-38.53	3295	20240705	15.48	6190	-38.53	20240102	3295	15.48	20240705	6190	-38.53	20240102	3295	15.48	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
25	20240926	091143	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-45	5	-1.17	2998495	784	4.70	3850	3850	3740	5000	2695	3850	3824.61	1.33	41	3926	3887	3831	3792	3736	3907	3812	96	1150	500	2610	5	1	19263740	733	-4.06	1.02	12	0.00	-937.00	3730.00	6190	20240102	-38.53	3295	20240705	15.48	6190	-38.53	20240102	3295	15.48	20240705	6190	-38.53	20240102	3295	15.48	20240705	0.54	N	308080	500	96 억	256212	N	N	N	N
26	20240925	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	60	2	1.58	63455400	16663	79.09	3790	3870	3775	4925	2655	3790	3808.00	1.33	596	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	742	-4.11	1.03	12	0.09	-937.00	3730.00	6190	20240102	-37.80	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6190	-37.80	20240102	3295	16.84	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
27	20240925	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	5	2	0.13	60560295	15909	75.51	3790	3870	3775	4925	2655	3790	3806.67	1.33	721	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	731	-4.05	1.02	12	0.08	-937.00	3730.00	6190	20240102	-38.69	3295	20240705	15.17	6190	-38.69	20240102	3295	15.17	20240705	6190	-38.69	20240102	3295	15.17	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
28	20240925	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	10	2	0.26	29481665	7725	36.67	3790	3870	3780	4925	2655	3790	3816.40	1.33	1326	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	732	-4.06	1.02	12	0.04	-937.00	3730.00	6190	20240102	-38.61	3295	20240705	15.33	6190	-38.61	20240102	3295	15.33	20240705	6190	-38.61	20240102	3295	15.33	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
29	20240925	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	10	2	0.26	25931835	6791	32.23	3790	3870	3780	4925	2655	3790	3818.56	1.33	585	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	732	-4.06	1.02	12	0.04	-937.00	3730.00	6190	20240102	-38.61	3295	20240705	15.33	6190	-38.61	20240102	3295	15.33	20240705	6190	-38.61	20240102	3295	15.33	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
30	20240925	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	20	2	0.53	22502175	5889	27.95	3790	3870	3780	4925	2655	3790	3821.05	1.33	574	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	734	-4.07	1.02	12	0.03	-937.00	3730.00	6190	20240102	-38.45	3295	20240705	15.63	6190	-38.45	20240102	3295	15.63	20240705	6190	-38.45	20240102	3295	15.63	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
31	20240925	111137	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	20	2	0.53	20240520	5296	25.14	3790	3870	3780	4925	2655	3790	3821.85	1.33	575	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	734	-4.07	1.02	12	0.03	-937.00	3730.00	6190	20240102	-38.45	3295	20240705	15.63	6190	-38.45	20240102	3295	15.63	20240705	6190	-38.45	20240102	3295	15.63	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
32	20240925	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	40	2	1.06	10986475	2867	13.61	3790	3870	3780	4925	2655	3790	3832.05	1.33	-353	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	738	-4.09	1.03	12	0.01	-937.00	3730.00	6190	20240102	-38.13	3295	20240705	16.24	6190	-38.13	20240102	3295	16.24	20240705	6190	-38.13	20240102	3295	16.24	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
33	20240925	091146	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	20	2	0.53	4058095	1068	5.07	3790	3810	3780	4925	2655	3790	3799.71	1.33	-17	3916	3852	3816	3752	3716	3835	3735	96	1135	500	2570	5	1	19263740	734	-4.07	1.02	12	0.01	-937.00	3730.00	6190	20240102	-38.45	3295	20240705	15.63	6190	-38.45	20240102	3295	15.63	20240705	6190	-38.45	20240102	3295	15.63	20240705	0.54	N	308080	500	96 억	255610	N	N	N	N
34	20240924	161130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-60	5	-1.56	80464410	21068	113.42	3830	3880	3780	5000	2695	3850	3819.27	1.34	-1649	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	730	-4.04	1.02	12	0.11	-937.00	3730.00	6190	20240102	-38.77	3295	20240705	15.02	6190	-38.77	20240102	3295	15.02	20240705	6190	-38.77	20240102	3295	15.02	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
35	20240924	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	0	3	0.00	67388490	17618	94.85	3830	3880	3780	5000	2695	3850	3824.98	1.34	683	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	742	-4.11	1.03	12	0.09	-937.00	3730.00	6190	20240102	-37.80	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6190	-37.80	20240102	3295	16.84	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
36	20240924	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	25	2	0.65	42536930	11100	59.76	3830	3880	3780	5000	2695	3850	3832.16	1.34	-1546	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	746	-4.14	1.04	12	0.06	-937.00	3730.00	6190	20240102	-37.40	3295	20240705	17.60	6190	-37.40	20240102	3295	17.60	20240705	6190	-37.40	20240102	3295	17.60	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
37	20240924	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	25	2	0.65	37962120	9916	53.38	3830	3880	3780	5000	2695	3850	3828.37	1.34	-1525	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	746	-4.14	1.04	12	0.05	-937.00	3730.00	6190	20240102	-37.40	3295	20240705	17.60	6190	-37.40	20240102	3295	17.60	20240705	6190	-37.40	20240102	3295	17.60	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
38	20240924	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	30	2	0.78	30747470	8056	43.37	3830	3880	3780	5000	2695	3850	3816.72	1.34	-1437	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	747	-4.14	1.04	12	0.04	-937.00	3730.00	6190	20240102	-37.32	3295	20240705	17.75	6190	-37.32	20240102	3295	17.75	20240705	6190	-37.32	20240102	3295	17.75	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
39	20240924	111133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	5	2	0.13	27455465	7205	38.79	3830	3865	3780	5000	2695	3850	3810.61	1.34	-1774	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	743	-4.11	1.03	12	0.04	-937.00	3730.00	6190	20240102	-37.72	3295	20240705	17.00	6190	-37.72	20240102	3295	17.00	20240705	6190	-37.72	20240102	3295	17.00	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
40	20240924	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	-30	5	-0.78	14543865	3841	20.68	3830	3850	3780	5000	2695	3850	3786.48	1.34	-21	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	736	-4.08	1.02	12	0.02	-937.00	3730.00	6190	20240102	-38.29	3295	20240705	15.93	6190	-38.29	20240102	3295	15.93	20240705	6190	-38.29	20240102	3295	15.93	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
41	20240924	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	-50	5	-1.30	2001350	525	2.83	3830	3850	3800	5000	2695	3850	3812.10	1.34	17	3916	3882	3846	3812	3776	3865	3795	96	1150	500	2610	5	1	19263740	732	-4.06	1.02	12	0.00	-937.00	3730.00	6190	20240102	-38.61	3295	20240705	15.33	6190	-38.61	20240102	3295	15.33	20240705	6190	-38.61	20240102	3295	15.33	20240705	0.54	N	308080	500	96 억	257259	N	N	N	N
42	20240923	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-5	5	-0.13	71310570	18574	52.01	3855	3880	3810	5010	2700	3855	3839.27	1.36	-3911	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	742	-4.11	1.03	12	0.10	-937.00	3730.00	6190	20240102	-37.80	3295	20240705	16.84	6190	-37.80	20240102	3295	16.84	20240705	6190	-37.80	20240102	3295	16.84	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
43	20240923	151130	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-45	5	-1.17	56186985	14629	40.97	3855	3880	3810	5010	2700	3855	3840.79	1.36	-3832	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	734	-4.07	1.02	12	0.08	-937.00	3730.00	6190	20240102	-38.45	3295	20240705	15.63	6190	-38.45	20240102	3295	15.63	20240705	6190	-38.45	20240102	3295	15.63	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
44	20240923	141136	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	15	2	0.39	29996625	7790	21.81	3855	3880	3810	5010	2700	3855	3850.66	1.36	-3186	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	746	-4.13	1.04	12	0.04	-937.00	3730.00	6190	20240102	-37.48	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6190	-37.48	20240102	3295	17.45	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
45	20240923	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	15	2	0.39	26762175	6952	19.47	3855	3880	3810	5010	2700	3855	3849.56	1.36	-2529	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	746	-4.13	1.04	12	0.04	-937.00	3730.00	6190	20240102	-37.48	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6190	-37.48	20240102	3295	17.45	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
46	20240923	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	15	2	0.39	24957815	6482	18.15	3855	3880	3810	5010	2700	3855	3850.33	1.36	-2828	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	746	-4.13	1.04	12	0.03	-937.00	3730.00	6190	20240102	-37.48	3295	20240705	17.45	6190	-37.48	20240102	3295	17.45	20240705	6190	-37.48	20240102	3295	17.45	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
47	20240923	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	10	2	0.26	20035925	5209	14.59	3855	3880	3810	5010	2700	3855	3846.41	1.36	-1579	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	745	-4.12	1.04	12	0.03	-937.00	3730.00	6190	20240102	-37.56	3295	20240705	17.30	6190	-37.56	20240102	3295	17.30	20240705	6190	-37.56	20240102	3295	17.30	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
48	20240923	101129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	25	2	0.65	15480795	4022	11.26	3855	3880	3810	5010	2700	3855	3849.03	1.36	-1333	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	747	-4.14	1.04	12	0.02	-937.00	3730.00	6190	20240102	-37.32	3295	20240705	17.75	6190	-37.32	20240102	3295	17.75	20240705	6190	-37.32	20240102	3295	17.75	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
49	20240923	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-15	5	-0.39	3714940	965	2.70	3855	3880	3840	5010	2700	3855	3849.68	1.36	-352	3971	3912	3796	3737	3621	3942	3767	96	1155	500	2620	5	1	19263740	740	-4.10	1.03	12	0.01	-937.00	3730.00	6190	20240102	-37.96	3295	20240705	16.54	6190	-37.96	20240102	3295	16.54	20240705	6190	-37.96	20240102	3295	16.54	20240705	0.48	N	308080	500	96 억	261143	N	N	N	N
50	20240913	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	35	2	0.98	169839730	47694	121.05	3600	3610	3500	4620	2490	3555	3561.03	1.28	-301	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	692	-3.83	0.96	12	0.25	-937.00	3730.00	6190	20240102	-42.00	3295	20240705	8.95	6190	-42.00	20240102	3295	8.95	20240705	6190	-42.00	20240102	3295	8.95	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
51	20240913	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	35	2	0.98	162927635	45758	116.13	3600	3610	3500	4620	2490	3555	3560.64	1.28	-678	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	692	-3.83	0.96	12	0.24	-937.00	3730.00	6190	20240102	-42.00	3295	20240705	8.95	6190	-42.00	20240102	3295	8.95	20240705	6190	-42.00	20240102	3295	8.95	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
52	20240913	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	-15	5	-0.42	137559850	38636	98.06	3600	3605	3500	4620	2490	3555	3560.41	1.28	-5945	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	682	-3.78	0.95	12	0.20	-937.00	3730.00	6190	20240102	-42.81	3295	20240705	7.44	6190	-42.81	20240102	3295	7.44	20240705	6190	-42.81	20240102	3295	7.44	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
53	20240913	131038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	35	2	0.98	73942340	20638	52.38	3600	3605	3520	4620	2490	3555	3582.82	1.28	-6036	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	692	-3.83	0.96	12	0.11	-937.00	3730.00	6190	20240102	-42.00	3295	20240705	8.95	6190	-42.00	20240102	3295	8.95	20240705	6190	-42.00	20240102	3295	8.95	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
54	20240913	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	10	2	0.28	70298480	19624	49.81	3600	3600	3520	4620	2490	3555	3582.27	1.28	-5494	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	687	-3.80	0.96	12	0.10	-937.00	3730.00	6190	20240102	-42.41	3295	20240705	8.19	6190	-42.41	20240102	3295	8.19	20240705	6190	-42.41	20240102	3295	8.19	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
55	20240913	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-35	5	-0.98	27112990	7607	19.31	3600	3600	3520	4620	2490	3555	3564.22	1.28	-388	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	678	-3.76	0.94	12	0.04	-937.00	3730.00	6190	20240102	-43.13	3295	20240705	6.83	6190	-43.13	20240102	3295	6.83	20240705	6190	-43.13	20240102	3295	6.83	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
56	20240913	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	-5	5	-0.14	21316765	5964	15.14	3600	3600	3550	4620	2490	3555	3574.24	1.28	-551	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	684	-3.79	0.95	12	0.03	-937.00	3730.00	6190	20240102	-42.65	3295	20240705	7.74	6190	-42.65	20240102	3295	7.74	20240705	6190	-42.65	20240102	3295	7.74	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
57	20240913	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	45	2	1.27	9436095	2628	6.67	3600	3600	3560	4620	2490	3555	3590.60	1.28	-375	3661	3607	3546	3492	3431	3577	3462	96	1065	500	2410	5	1	19263740	693	-3.84	0.97	12	0.01	-937.00	3730.00	6190	20240102	-41.84	3295	20240705	9.26	6190	-41.84	20240102	3295	9.26	20240705	6190	-41.84	20240102	3295	9.26	20240705	0.44	N	308080	500	96 억	246213	N	N	N	N
58	20240912	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3555	5	2	0.14	139302685	39266	32.52	3565	3600	3485	4615	2485	3550	3547.64	1.32	-7731	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	685	-3.79	0.95	12	0.20	-937.00	3730.00	6190	20240102	-42.57	3295	20240705	7.89	6190	-42.57	20240102	3295	7.89	20240705	6190	-42.57	20240102	3295	7.89	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
59	20240912	151038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3585	35	2	0.99	136181395	38388	31.79	3565	3600	3485	4615	2485	3550	3547.50	1.32	-7697	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	691	-3.83	0.96	12	0.20	-937.00	3730.00	6190	20240102	-42.08	3295	20240705	8.80	6190	-42.08	20240102	3295	8.80	20240705	6190	-42.08	20240102	3295	8.80	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
60	20240912	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	0	3	0.00	119700605	33757	27.95	3565	3600	3485	4615	2485	3550	3545.95	1.32	-7742	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	684	-3.79	0.95	12	0.18	-937.00	3730.00	6190	20240102	-42.65	3295	20240705	7.74	6190	-42.65	20240102	3295	7.74	20240705	6190	-42.65	20240102	3295	7.74	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
61	20240912	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-5	5	-0.14	105525350	29756	24.64	3565	3600	3485	4615	2485	3550	3546.36	1.32	-4619	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	683	-3.78	0.95	12	0.15	-937.00	3730.00	6190	20240102	-42.73	3295	20240705	7.59	6190	-42.73	20240102	3295	7.59	20240705	6190	-42.73	20240102	3295	7.59	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
62	20240912	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-15	5	-0.42	82623555	23272	19.27	3565	3600	3485	4615	2485	3550	3550.34	1.32	-3342	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	681	-3.77	0.95	12	0.12	-937.00	3730.00	6190	20240102	-42.89	3295	20240705	7.28	6190	-42.89	20240102	3295	7.28	20240705	6190	-42.89	20240102	3295	7.28	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
63	20240912	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3565	15	2	0.42	41726750	11709	9.70	3565	3600	3540	4615	2485	3550	3563.65	1.32	-2785	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	687	-3.80	0.96	12	0.06	-937.00	3730.00	6190	20240102	-42.41	3295	20240705	8.19	6190	-42.41	20240102	3295	8.19	20240705	6190	-42.41	20240102	3295	8.19	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
64	20240912	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	40	2	1.13	25635630	7195	5.96	3565	3600	3540	4615	2485	3550	3562.98	1.32	-2097	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	692	-3.83	0.96	12	0.04	-937.00	3730.00	6190	20240102	-42.00	3295	20240705	8.95	6190	-42.00	20240102	3295	8.95	20240705	6190	-42.00	20240102	3295	8.95	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
65	20240912	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-5	5	-0.14	11751080	3309	2.74	3565	3585	3540	4615	2485	3550	3551.25	1.32	-574	3853	3701	3598	3446	3343	3650	3395	96	1065	500	2410	5	1	19263740	683	-3.78	0.95	12	0.02	-937.00	3730.00	6190	20240102	-42.73	3295	20240705	7.59	6190	-42.73	20240102	3295	7.59	20240705	6190	-42.73	20240102	3295	7.59	20240705	0.42	N	308080	500	96 억	253853	N	N	N	N
66	20240911	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	-125	5	-3.40	436602940	120537	340.31	3640	3750	3495	4775	2575	3675	3622.70	1.23	16503	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	684	-3.79	0.95	12	0.63	-937.00	3730.00	6190	20240102	-42.65	3295	20240705	7.74	6190	-42.65	20240102	3295	7.74	20240705	6190	-42.65	20240102	3295	7.74	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
67	20240911	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-100	5	-2.72	422332115	116517	328.96	3640	3750	3495	4775	2575	3675	3624.64	1.23	16544	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	689	-3.82	0.96	12	0.60	-937.00	3730.00	6190	20240102	-42.25	3295	20240705	8.50	6190	-42.25	20240102	3295	8.50	20240705	6190	-42.25	20240102	3295	8.50	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
68	20240911	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-50	5	-1.36	266714040	72509	204.71	3640	3750	3625	4775	2575	3675	3678.36	1.23	12745	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	698	-3.87	0.97	12	0.38	-937.00	3730.00	6190	20240102	-41.44	3295	20240705	10.02	6190	-41.44	20240102	3295	10.02	20240705	6190	-41.44	20240102	3295	10.02	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
69	20240911	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3685	10	2	0.27	232696085	63171	178.35	3640	3750	3640	4775	2575	3675	3683.59	1.23	16547	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	710	-3.93	0.99	12	0.33	-937.00	3730.00	6190	20240102	-40.47	3295	20240705	11.84	6190	-40.47	20240102	3295	11.84	20240705	6190	-40.47	20240102	3295	11.84	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
70	20240911	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	15	2	0.41	203686420	55264	156.02	3640	3750	3640	4775	2575	3675	3685.70	1.23	14844	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	711	-3.94	0.99	12	0.29	-937.00	3730.00	6190	20240102	-40.39	3295	20240705	11.99	6190	-40.39	20240102	3295	11.99	20240705	6190	-40.39	20240102	3295	11.99	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
71	20240911	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	15	2	0.41	194331965	52723	148.85	3640	3750	3640	4775	2575	3675	3685.90	1.23	16008	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	711	-3.94	0.99	12	0.27	-937.00	3730.00	6190	20240102	-40.39	3295	20240705	11.99	6190	-40.39	20240102	3295	11.99	20240705	6190	-40.39	20240102	3295	11.99	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
72	20240911	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-10	5	-0.27	175237465	47511	134.14	3640	3750	3640	4775	2575	3675	3688.36	1.23	18507	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	706	-3.91	0.98	12	0.25	-937.00	3730.00	6190	20240102	-40.79	3295	20240705	11.23	6190	-40.79	20240102	3295	11.23	20240705	6190	-40.79	20240102	3295	11.23	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
73	20240911	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-5	5	-0.14	3021470	828	2.34	3640	3700	3640	4775	2575	3675	3649.12	1.23	179	3851	3762	3701	3612	3551	3732	3582	96	1100	500	2490	5	1	19263740	707	-3.92	0.98	12	0.00	-937.00	3730.00	6190	20240102	-40.71	3295	20240705	11.38	6190	-40.71	20240102	3295	11.38	20240705	6190	-40.71	20240102	3295	11.38	20240705	0.41	N	308080	500	96 억	237192	N	N	N	N
74	20240910	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-15	5	-0.41	126503160	34151	61.57	3700	3790	3640	4795	2585	3690	3704.25	1.27	-7814	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	708	-3.92	0.99	12	0.18	-937.00	3730.00	6190	20240102	-40.63	3295	20240705	11.53	6190	-40.63	20240102	3295	11.53	20240705	6190	-40.63	20240102	3295	11.53	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
75	20240910	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-25	5	-0.68	112510805	30342	54.71	3700	3790	3640	4795	2585	3690	3708.09	1.27	-7401	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	706	-3.91	0.98	12	0.16	-937.00	3730.00	6190	20240102	-40.79	3295	20240705	11.23	6190	-40.79	20240102	3295	11.23	20240705	6190	-40.79	20240102	3295	11.23	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
76	20240910	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	15	2	0.41	95978750	25849	46.61	3700	3790	3640	4795	2585	3690	3713.05	1.27	-5258	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	714	-3.95	0.99	12	0.13	-937.00	3730.00	6190	20240102	-40.15	3295	20240705	12.44	6190	-40.15	20240102	3295	12.44	20240705	6190	-40.15	20240102	3295	12.44	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
77	20240910	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	30	2	0.81	87090660	23449	42.28	3700	3790	3640	4795	2585	3690	3714.05	1.27	-5085	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	717	-3.97	1.00	12	0.12	-937.00	3730.00	6190	20240102	-39.90	3295	20240705	12.90	6190	-39.90	20240102	3295	12.90	20240705	6190	-39.90	20240102	3295	12.90	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
78	20240910	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	25	2	0.68	81091910	21839	39.38	3700	3790	3640	4795	2585	3690	3713.17	1.27	-5312	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	716	-3.96	1.00	12	0.11	-937.00	3730.00	6190	20240102	-39.98	3295	20240705	12.75	6190	-39.98	20240102	3295	12.75	20240705	6190	-39.98	20240102	3295	12.75	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
79	20240910	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	15	2	0.41	54121190	14597	26.32	3700	3790	3640	4795	2585	3690	3707.69	1.27	-2281	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	714	-3.95	0.99	12	0.08	-937.00	3730.00	6190	20240102	-40.15	3295	20240705	12.44	6190	-40.15	20240102	3295	12.44	20240705	6190	-40.15	20240102	3295	12.44	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
80	20240910	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	10	2	0.27	30234965	8177	14.74	3700	3790	3640	4795	2585	3690	3697.56	1.27	-1799	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	713	-3.95	0.99	12	0.04	-937.00	3730.00	6190	20240102	-40.23	3295	20240705	12.29	6190	-40.23	20240102	3295	12.29	20240705	6190	-40.23	20240102	3295	12.29	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
81	20240910	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	40	2	1.08	7267165	1958	3.53	3700	3790	3700	4795	2585	3690	3711.52	1.27	-44	4003	3846	3693	3536	3383	3925	3615	96	1105	500	2500	5	1	19263740	719	-3.98	1.00	12	0.01	-937.00	3730.00	6190	20240102	-39.74	3295	20240705	13.20	6190	-39.74	20240102	3295	13.20	20240705	6190	-39.74	20240102	3295	13.20	20240705	0.40	N	308080	500	96 억	244946	N	N	N	N
82	20240909	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	-10	5	-0.27	201458305	55209	42.81	3555	3850	3540	4810	2590	3700	3648.97	1.22	9805	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	711	-3.94	0.99	12	0.29	-937.00	3730.00	6190	20240102	-40.39	3295	20240705	11.99	6190	-40.39	20240102	3295	11.99	20240705	6190	-40.39	20240102	3295	11.99	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
83	20240909	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	70	2	1.89	182113165	49967	38.74	3555	3850	3540	4810	2590	3700	3644.67	1.22	12519	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	726	-4.02	1.01	12	0.26	-937.00	3730.00	6190	20240102	-39.10	3295	20240705	14.42	6190	-39.10	20240102	3295	14.42	20240705	6190	-39.10	20240102	3295	14.42	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
84	20240909	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	50	2	1.35	178561720	49019	38.01	3555	3850	3540	4810	2590	3700	3642.70	1.22	12642	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	722	-4.00	1.01	12	0.25	-937.00	3730.00	6190	20240102	-39.42	3295	20240705	13.81	6190	-39.42	20240102	3295	13.81	20240705	6190	-39.42	20240102	3295	13.81	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
85	20240909	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	30	2	0.81	131679395	36506	28.30	3555	3755	3540	4810	2590	3700	3607.06	1.22	6257	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	719	-3.98	1.00	12	0.19	-937.00	3730.00	6190	20240102	-39.74	3295	20240705	13.20	6190	-39.74	20240102	3295	13.20	20240705	6190	-39.74	20240102	3295	13.20	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
86	20240909	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	0	3	0.00	118499860	32968	25.56	3555	3700	3540	4810	2590	3700	3594.39	1.22	7913	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	713	-3.95	0.99	12	0.17	-937.00	3730.00	6190	20240102	-40.23	3295	20240705	12.29	6190	-40.23	20240102	3295	12.29	20240705	6190	-40.23	20240102	3295	12.29	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
87	20240909	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-55	5	-1.49	102359825	28578	22.16	3555	3655	3540	4810	2590	3700	3581.77	1.22	9010	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	702	-3.89	0.98	12	0.15	-937.00	3730.00	6190	20240102	-41.11	3295	20240705	10.62	6190	-41.11	20240102	3295	10.62	20240705	6190	-41.11	20240102	3295	10.62	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
88	20240909	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-85	5	-2.30	89723345	25110	19.47	3555	3650	3540	4810	2590	3700	3573.21	1.22	10734	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	696	-3.86	0.97	12	0.13	-937.00	3730.00	6190	20240102	-41.60	3295	20240705	9.71	6190	-41.60	20240102	3295	9.71	20240705	6190	-41.60	20240102	3295	9.71	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
89	20240909	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	-140	5	-3.78	69838255	19600	15.20	3555	3650	3540	4810	2590	3700	3563.18	1.22	9895	3946	3822	3711	3587	3476	3767	3532	96	1110	500	2510	5	1	19263740	686	-3.80	0.95	12	0.10	-937.00	3730.00	6190	20240102	-42.49	3295	20240705	8.04	6190	-42.49	20240102	3295	8.04	20240705	6190	-42.49	20240102	3295	8.04	20240705	0.54	N	308080	500	96 억	234441	N	N	N	N
90	20240906	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	-180	5	-4.64	475804240	128478	136.38	3725	3835	3600	5040	2720	3880	3703.39	1.20	5383	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	713	-3.95	0.99	12	0.67	-937.00	3730.00	6190	20240102	-40.23	3295	20240705	12.29	6190	-40.23	20240102	3295	12.29	20240705	6190	-40.23	20240102	3295	12.29	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
91	20240906	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-200	5	-5.15	449868275	121423	128.90	3725	3835	3600	5040	2720	3880	3704.97	1.20	5536	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	709	-3.93	0.99	12	0.63	-937.00	3730.00	6190	20240102	-40.55	3295	20240705	11.68	6190	-40.55	20240102	3295	11.68	20240705	6190	-40.55	20240102	3295	11.68	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
92	20240906	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-200	5	-5.15	420824515	113551	120.54	3725	3835	3600	5040	2720	3880	3706.04	1.20	5449	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	709	-3.93	0.99	12	0.59	-937.00	3730.00	6190	20240102	-40.55	3295	20240705	11.68	6190	-40.55	20240102	3295	11.68	20240705	6190	-40.55	20240102	3295	11.68	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
93	20240906	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-160	5	-4.12	392173730	105784	112.29	3725	3835	3600	5040	2720	3880	3707.31	1.20	6624	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	717	-3.97	1.00	12	0.55	-937.00	3730.00	6190	20240102	-39.90	3295	20240705	12.90	6190	-39.90	20240102	3295	12.90	20240705	6190	-39.90	20240102	3295	12.90	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
94	20240906	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-185	5	-4.77	369177495	99623	105.75	3725	3835	3600	5040	2720	3880	3705.75	1.20	9017	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	712	-3.94	0.99	12	0.52	-937.00	3730.00	6190	20240102	-40.31	3295	20240705	12.14	6190	-40.31	20240102	3295	12.14	20240705	6190	-40.31	20240102	3295	12.14	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
95	20240906	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	-200	5	-5.15	355464180	95900	101.80	3725	3835	3600	5040	2720	3880	3706.61	1.20	12177	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	709	-3.93	0.99	12	0.50	-937.00	3730.00	6190	20240102	-40.55	3295	20240705	11.68	6190	-40.55	20240102	3295	11.68	20240705	6190	-40.55	20240102	3295	11.68	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
96	20240906	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-255	5	-6.57	340461400	91807	97.46	3725	3835	3600	5040	2720	3880	3708.45	1.20	14403	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	698	-3.87	0.97	12	0.48	-937.00	3730.00	6190	20240102	-41.44	3295	20240705	10.02	6190	-41.44	20240102	3295	10.02	20240705	6190	-41.44	20240102	3295	10.02	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
97	20240906	090957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-125	5	-3.22	151433395	40243	42.72	3725	3835	3725	5040	2720	3880	3762.97	1.20	17928	4386	4132	3966	3712	3546	4050	3630	96	1160	500	2630	5	1	19263740	723	-4.01	1.01	12	0.21	-937.00	3730.00	6190	20240102	-39.34	3295	20240705	13.96	6190	-39.34	20240102	3295	13.96	20240705	6190	-39.34	20240102	3295	13.96	20240705	0.58	N	308080	500	96 억	231329	N	N	N	N
98	20240905	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-280	5	-6.73	297065355	74341	185.32	4130	4220	3800	5400	2915	4160	3996.08	1.19	2008	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	747	-4.14	1.04	12	0.39	-937.00	3730.00	6190	20240102	-37.32	3295	20240705	17.75	6190	-37.32	20240102	3295	17.75	20240705	6190	-37.32	20240102	3295	17.75	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
99	20240905	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-145	5	-3.49	278212050	69512	173.28	4130	4220	3800	5400	2915	4160	4002.34	1.19	3030	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	773	-4.28	1.08	12	0.36	-937.00	3730.00	6190	20240102	-35.14	3295	20240705	21.85	6190	-35.14	20240102	3295	21.85	20240705	6190	-35.14	20240102	3295	21.85	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
100	20240905	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-80	5	-1.92	104380620	25247	62.94	4130	4220	4055	5400	2915	4160	4134.37	1.19	-7743	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	786	-4.35	1.09	12	0.13	-937.00	3730.00	6190	20240102	-34.09	3295	20240705	23.82	6190	-34.09	20240102	3295	23.82	20240705	6190	-34.09	20240102	3295	23.82	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
101	20240905	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-70	5	-1.68	92882765	22426	55.90	4130	4220	4085	5400	2915	4160	4141.74	1.19	-6093	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	788	-4.36	1.10	12	0.12	-937.00	3730.00	6190	20240102	-33.93	3295	20240705	24.13	6190	-33.93	20240102	3295	24.13	20240705	6190	-33.93	20240102	3295	24.13	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
102	20240905	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-5	5	-0.12	77090800	18603	46.37	4130	4220	4085	5400	2915	4160	4143.99	1.19	-2724	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	800	-4.43	1.11	12	0.10	-937.00	3730.00	6190	20240102	-32.88	3295	20240705	26.10	6190	-32.88	20240102	3295	26.10	20240705	6190	-32.88	20240102	3295	26.10	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
103	20240905	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-15	5	-0.36	37999670	9101	22.69	4130	4220	4130	5400	2915	4160	4175.35	1.19	-2518	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	798	-4.42	1.11	12	0.05	-937.00	3730.00	6190	20240102	-33.04	3295	20240705	25.80	6190	-33.04	20240102	3295	25.80	20240705	6190	-33.04	20240102	3295	25.80	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
104	20240905	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	50	2	1.20	28762615	6883	17.16	4130	4220	4130	5400	2915	4160	4178.82	1.19	-1419	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	811	-4.49	1.13	12	0.04	-937.00	3730.00	6190	20240102	-31.99	3295	20240705	27.77	6190	-31.99	20240102	3295	27.77	20240705	6190	-31.99	20240102	3295	27.77	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
105	20240905	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	20	2	0.48	8178195	1963	4.89	4130	4200	4130	5400	2915	4160	4166.20	1.19	-774	4290	4225	4175	4110	4060	4200	4085	96	1240	500	2820	5	1	19263740	805	-4.46	1.12	12	0.01	-937.00	3730.00	6190	20240102	-32.47	3295	20240705	26.86	6190	-32.47	20240102	3295	26.86	20240705	6190	-32.47	20240102	3295	26.86	20240705	0.57	N	308080	500	96 억	229645	N	N	N	N
106	20240904	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-180	5	-4.15	166879535	40024	42.52	4200	4240	4125	5640	3040	4340	4169.49	1.21	-4421	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	801	-4.44	1.12	12	0.21	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
107	20240904	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-180	5	-4.15	148261890	35528	37.74	4200	4240	4130	5640	3040	4340	4173.10	1.21	-2883	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	801	-4.44	1.12	12	0.18	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
108	20240904	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-140	5	-3.23	140105330	33568	35.66	4200	4240	4130	5640	3040	4340	4173.78	1.21	-2349	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	809	-4.48	1.13	12	0.17	-937.00	3730.00	6190	20240102	-32.15	3295	20240705	27.47	6190	-32.15	20240102	3295	27.47	20240705	6190	-32.15	20240102	3295	27.47	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
109	20240904	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-145	5	-3.34	94916710	22736	24.15	4200	4240	4130	5640	3040	4340	4174.73	1.21	-1154	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	808	-4.48	1.12	12	0.12	-937.00	3730.00	6190	20240102	-32.23	3295	20240705	27.31	6190	-32.23	20240102	3295	27.31	20240705	6190	-32.23	20240102	3295	27.31	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
110	20240904	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-140	5	-3.23	62854490	15057	15.99	4200	4240	4130	5640	3040	4340	4174.44	1.21	-1125	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	809	-4.48	1.13	12	0.08	-937.00	3730.00	6190	20240102	-32.15	3295	20240705	27.47	6190	-32.15	20240102	3295	27.47	20240705	6190	-32.15	20240102	3295	27.47	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
111	20240904	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-180	5	-4.15	59681960	14301	15.19	4200	4240	4130	5640	3040	4340	4173.27	1.21	-647	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	801	-4.44	1.12	12	0.07	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
112	20240904	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-135	5	-3.11	35851550	8570	9.10	4200	4240	4145	5640	3040	4340	4183.38	1.21	-482	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	810	-4.49	1.13	12	0.04	-937.00	3730.00	6190	20240102	-32.07	3295	20240705	27.62	6190	-32.07	20240102	3295	27.62	20240705	6190	-32.07	20240102	3295	27.62	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
113	20240904	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-130	5	-3.00	10786665	2570	2.73	4200	4210	4190	5640	3040	4340	4197.15	1.21	678	4673	4506	4393	4226	4113	4450	4170	96	1300	500	2950	5	1	19263740	811	-4.49	1.13	12	0.01	-937.00	3730.00	6190	20240102	-31.99	3295	20240705	27.77	6190	-31.99	20240102	3295	27.77	20240705	6190	-31.99	20240102	3295	27.77	20240705	0.58	N	308080	500	96 억	234052	N	N	N	N
114	20240903	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-210	5	-4.62	411112365	93821	54.81	4560	4560	4280	5910	3185	4550	4381.89	1.35	-25907	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	836	-4.63	1.16	12	0.49	-937.00	3730.00	6190	20240102	-29.89	3295	20240705	31.71	6190	-29.89	20240102	3295	31.71	20240705	6190	-29.89	20240102	3295	31.71	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
115	20240903	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	-200	5	-4.40	403345345	92031	53.76	4560	4560	4280	5910	3185	4550	4382.71	1.35	-24266	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	838	-4.64	1.17	12	0.48	-937.00	3730.00	6190	20240102	-29.73	3295	20240705	32.02	6190	-29.73	20240102	3295	32.02	20240705	6190	-29.73	20240102	3295	32.02	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
116	20240903	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-220	5	-4.84	362599620	82619	48.26	4560	4560	4280	5910	3185	4550	4388.82	1.35	-19606	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	834	-4.62	1.16	12	0.43	-937.00	3730.00	6190	20240102	-30.05	3295	20240705	31.41	6190	-30.05	20240102	3295	31.41	20240705	6190	-30.05	20240102	3295	31.41	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
117	20240903	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	-150	5	-3.30	274694425	62335	36.41	4560	4560	4355	5910	3185	4550	4406.74	1.35	-12966	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	848	-4.70	1.18	12	0.32	-937.00	3730.00	6190	20240102	-28.92	3295	20240705	33.54	6190	-28.92	20240102	3295	33.54	20240705	6190	-28.92	20240102	3295	33.54	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
118	20240903	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	-185	5	-4.07	245624345	55673	32.52	4560	4560	4355	5910	3185	4550	4411.91	1.35	-11010	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	841	-4.66	1.17	12	0.29	-937.00	3730.00	6190	20240102	-29.48	3295	20240705	32.47	6190	-29.48	20240102	3295	32.47	20240705	6190	-29.48	20240102	3295	32.47	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
119	20240903	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-140	5	-3.08	210041955	47535	27.77	4560	4560	4355	5910	3185	4550	4418.68	1.35	-4622	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	850	-4.71	1.18	12	0.25	-937.00	3730.00	6190	20240102	-28.76	3295	20240705	33.84	6190	-28.76	20240102	3295	33.84	20240705	6190	-28.76	20240102	3295	33.84	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
120	20240903	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4370	-180	5	-3.96	158102155	35678	20.84	4560	4560	4360	5910	3185	4550	4431.36	1.35	255	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	842	-4.66	1.17	12	0.19	-937.00	3730.00	6190	20240102	-29.40	3295	20240705	32.63	6190	-29.40	20240102	3295	32.63	20240705	6190	-29.40	20240102	3295	32.63	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
121	20240903	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	-70	5	-1.54	55052720	12262	7.16	4560	4560	4440	5910	3185	4550	4489.70	1.35	2931	4843	4696	4408	4261	3973	4770	4335	96	1360	500	3090	5	1	19263740	863	-4.78	1.20	12	0.06	-937.00	3730.00	6190	20240102	-27.63	3295	20240705	35.96	6190	-27.63	20240102	3295	35.96	20240705	6190	-27.63	20240102	3295	35.96	20240705	0.63	N	308080	500	96 억	259420	N	N	N	N
122	20240902	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	340	2	8.08	742778245	169396	366.63	4210	4555	4120	5470	2950	4210	4384.20	1.26	17805	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	877	-4.86	1.22	12	0.88	-937.00	3730.00	6190	20240102	-26.49	3295	20240705	38.09	6190	-26.49	20240102	3295	38.09	20240705	6190	-26.49	20240102	3295	38.09	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
123	20240902	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	325	2	7.72	612009285	140608	304.33	4210	4540	4120	5470	2950	4210	4352.59	1.26	15897	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	874	-4.84	1.22	12	0.73	-937.00	3730.00	6190	20240102	-26.74	3295	20240705	37.63	6190	-26.74	20240102	3295	37.63	20240705	6190	-26.74	20240102	3295	37.63	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
124	20240902	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	165	2	3.92	350477615	81960	177.39	4210	4410	4120	5470	2950	4210	4276.20	1.26	11671	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	843	-4.67	1.17	12	0.43	-937.00	3730.00	6190	20240102	-29.32	3295	20240705	32.78	6190	-29.32	20240102	3295	32.78	20240705	6190	-29.32	20240102	3295	32.78	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
125	20240902	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	120	2	2.85	258222345	60833	131.66	4210	4385	4120	5470	2950	4210	4244.77	1.26	3179	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	834	-4.62	1.16	12	0.32	-937.00	3730.00	6190	20240102	-30.05	3295	20240705	31.41	6190	-30.05	20240102	3295	31.41	20240705	6190	-30.05	20240102	3295	31.41	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
126	20240902	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	60	2	1.43	172141505	40972	88.68	4210	4310	4120	5470	2950	4210	4201.44	1.26	-4433	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	823	-4.56	1.14	12	0.21	-937.00	3730.00	6190	20240102	-31.02	3295	20240705	29.59	6190	-31.02	20240102	3295	29.59	20240705	6190	-31.02	20240102	3295	29.59	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
127	20240902	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-50	5	-1.19	88230415	21230	45.95	4210	4210	4120	5470	2950	4210	4155.93	1.26	-9500	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	801	-4.44	1.12	12	0.11	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
128	20240902	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-50	5	-1.19	53368150	12832	27.77	4210	4210	4120	5470	2950	4210	4158.99	1.26	-7207	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	801	-4.44	1.12	12	0.07	-937.00	3730.00	6190	20240102	-32.79	3295	20240705	26.25	6190	-32.79	20240102	3295	26.25	20240705	6190	-32.79	20240102	3295	26.25	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N
129	20240902	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-40	5	-0.95	8852955	2114	4.58	4210	4210	4165	5470	2950	4210	4187.77	1.26	-367	4320	4265	4185	4130	4050	4225	4090	96	1260	500	2860	5	1	19263740	803	-4.45	1.12	12	0.01	-937.00	3730.00	6190	20240102	-32.63	3295	20240705	26.56	6190	-32.63	20240102	3295	26.56	20240705	6190	-32.63	20240102	3295	26.56	20240705	0.77	N	308080	500	96 억	242121	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History