KissMeData/034940/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

53 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	160430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	-21	5	-1.46	20560913	14503	119.85	1440	1440	1404	1872	1008	1440	1417.70	0.79	745	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	440	-4.19	1.07	12	0.05	-339.00	1323.00	2410	20231110	-41.12	1341	20240904	5.82	2015	-29.58	20240102	1341	5.82	20240904	2410	-41.12	20231110	1341	5.82	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
3	20240930	150436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	-9	5	-0.62	19704383	13900	114.87	1440	1440	1404	1872	1008	1440	1417.58	0.79	915	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	443	-4.22	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.62	1341	20240904	6.71	2015	-28.98	20240102	1341	6.71	20240904	2410	-40.62	20231110	1341	6.71	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
4	20240930	140434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1409	-31	5	-2.15	15314993	10778	89.07	1440	1440	1406	1872	1008	1440	1420.95	0.79	712	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	437	-4.16	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.54	1341	20240904	5.07	2015	-30.07	20240102	1341	5.07	20240904	2410	-41.54	20231110	1341	5.07	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
5	20240930	130434	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	-8	5	-0.56	11275150	7918	65.43	1440	1440	1406	1872	1008	1440	1423.99	0.79	185	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	444	-4.22	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.58	1341	20240904	6.79	2015	-28.93	20240102	1341	6.79	20240904	2410	-40.58	20231110	1341	6.79	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
6	20240930	120432	57	100.00	KOSDAQ		제약	N	N	N	N	N	1419	-21	5	-1.46	9980134	7010	57.93	1440	1440	1406	1872	1008	1440	1423.70	0.79	185	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	440	-4.19	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.12	1341	20240904	5.82	2015	-29.58	20240102	1341	5.82	20240904	2410	-41.12	20231110	1341	5.82	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
7	20240930	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	-20	5	-1.39	9810220	6890	56.94	1440	1440	1406	1872	1008	1440	1423.83	0.79	195	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	440	-4.19	1.07	12	0.02	-339.00	1323.00	2410	20231110	-41.08	1341	20240904	5.89	2015	-29.53	20240102	1341	5.89	20240904	2410	-41.08	20231110	1341	5.89	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
8	20240930	100428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-15	5	-1.04	7819320	5477	45.26	1440	1440	1411	1872	1008	1440	1427.66	0.79	169	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	441	-4.20	1.08	12	0.02	-339.00	1323.00	2410	20231110	-40.87	1341	20240904	6.26	2015	-29.28	20240102	1341	6.26	20240904	2410	-40.87	20231110	1341	6.26	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
9	20240930	090415	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	0	3	0.00	1441440	1001	8.27	1440	1440	1440	1872	1008	1440	1440.00	0.79	-26	1459	1449	1437	1427	1415	1454	1432	155	432	500	1000	1	1	30979827	446	-4.25	1.09	12	0.00	-339.00	1323.00	2410	20231110	-40.25	1341	20240904	7.38	2015	-28.54	20240102	1341	7.38	20240904	2410	-40.25	20231110	1341	7.38	20240904	0.10	N	034940	500	154 억	245763	N	N	N	N
10	20240927	160429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	15	2	1.05	17368163	12100	79.13	1425	1447	1425	1852	998	1425	1435.39	0.79	-460	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	446	-4.25	1.09	12	0.04	-339.00	1323.00	2410	20231110	-40.25	1341	20240904	7.38	2015	-28.54	20240102	1341	7.38	20240904	2410	-40.25	20231110	1341	7.38	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
11	20240927	150433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1430	5	2	0.35	12591787	8764	57.31	1425	1447	1425	1852	998	1425	1436.76	0.79	-321	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	443	-4.22	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.66	1341	20240904	6.64	2015	-29.03	20240102	1341	6.64	20240904	2410	-40.66	20231110	1341	6.64	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
12	20240927	140436	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	16	2	1.12	12505921	8704	56.92	1425	1447	1425	1852	998	1425	1436.80	0.79	-321	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	446	-4.25	1.09	12	0.03	-339.00	1323.00	2410	20231110	-40.21	1341	20240904	7.46	2015	-28.49	20240102	1341	7.46	20240904	2410	-40.21	20231110	1341	7.46	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
13	20240927	130433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	14	2	0.98	9475770	6597	43.14	1425	1447	1425	1852	998	1425	1436.38	0.79	-253	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	446	-4.24	1.09	12	0.02	-339.00	1323.00	2410	20231110	-40.29	1341	20240904	7.31	2015	-28.59	20240102	1341	7.31	20240904	2410	-40.29	20231110	1341	7.31	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
14	20240927	120431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	14	2	0.98	9223969	6422	42.00	1425	1447	1425	1852	998	1425	1436.31	0.79	-154	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	446	-4.24	1.09	12	0.02	-339.00	1323.00	2410	20231110	-40.29	1341	20240904	7.31	2015	-28.59	20240102	1341	7.31	20240904	2410	-40.29	20231110	1341	7.31	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
15	20240927	110433	57	100.00	KOSDAQ		제약	N	N	N	N	N	1440	15	2	1.05	7417987	5160	33.75	1425	1447	1425	1852	998	1425	1437.59	0.79	-300	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	446	-4.25	1.09	12	0.02	-339.00	1323.00	2410	20231110	-40.25	1341	20240904	7.38	2015	-28.54	20240102	1341	7.38	20240904	2410	-40.25	20231110	1341	7.38	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
16	20240927	100431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1444	19	2	1.33	3281814	2289	14.97	1425	1447	1425	1852	998	1425	1433.73	0.79	419	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	447	-4.26	1.09	12	0.01	-339.00	1323.00	2410	20231110	-40.08	1341	20240904	7.68	2015	-28.34	20240102	1341	7.68	20240904	2410	-40.08	20231110	1341	7.68	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
17	20240927	090431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	0	3	0.00	1425	1	0.01	1425	1425	1425	1852	998	1425	1425.00	0.79	0	1475	1450	1427	1402	1379	1462	1414	155	427	500	990	1	1	30979827	441	-4.20	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.87	1341	20240904	6.26	2015	-29.28	20240102	1341	6.26	20240904	2410	-40.87	20231110	1341	6.26	20240904	0.10	N	034940	500	154 억	246123	N	N	N	N
18	20240926	160425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	7	2	0.49	21710786	15291	92.41	1408	1452	1404	1843	993	1418	1419.84	0.80	-662	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	441	-4.20	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.87	1341	20240904	6.26	2015	-29.28	20240102	1341	6.26	20240904	2410	-40.87	20231110	1341	6.26	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
19	20240926	150424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	14	2	0.99	21322486	15019	90.77	1408	1452	1404	1843	993	1418	1419.70	0.80	-473	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	444	-4.22	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.58	1341	20240904	6.79	2015	-28.93	20240102	1341	6.79	20240904	2410	-40.58	20231110	1341	6.79	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
20	20240926	140429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	14	2	0.99	20023550	14111	85.28	1408	1452	1404	1843	993	1418	1419.00	0.80	-464	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	444	-4.22	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.58	1341	20240904	6.79	2015	-28.93	20240102	1341	6.79	20240904	2410	-40.58	20231110	1341	6.79	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
21	20240926	130431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	10	2	0.71	19997837	14093	85.17	1408	1452	1404	1843	993	1418	1418.99	0.80	-464	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	442	-4.21	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.75	1341	20240904	6.49	2015	-29.13	20240102	1341	6.49	20240904	2410	-40.75	20231110	1341	6.49	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
22	20240926	120431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	2	2	0.14	14968174	10551	63.76	1408	1452	1404	1843	993	1418	1418.65	0.80	-464	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	440	-4.19	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.08	1341	20240904	5.89	2015	-29.53	20240102	1341	5.89	20240904	2410	-41.08	20231110	1341	5.89	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
23	20240926	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	2	2	0.14	13548590	9551	57.72	1408	1452	1404	1843	993	1418	1418.55	0.80	-464	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	440	-4.19	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.08	1341	20240904	5.89	2015	-29.53	20240102	1341	5.89	20240904	2410	-41.08	20231110	1341	5.89	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
24	20240926	100431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1436	18	2	1.27	12541295	8844	53.45	1408	1452	1404	1843	993	1418	1418.06	0.80	-628	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	445	-4.24	1.09	12	0.03	-339.00	1323.00	2410	20231110	-40.41	1341	20240904	7.08	2015	-28.73	20240102	1341	7.08	20240904	2410	-40.41	20231110	1341	7.08	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
25	20240926	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	32	2	2.26	19806	14	0.08	1408	1452	1408	1843	993	1418	1414.71	0.80	3	1462	1440	1426	1404	1390	1433	1397	155	425	500	990	1	1	30979827	449	-4.28	1.10	12	0.00	-339.00	1323.00	2410	20231110	-39.83	1341	20240904	8.13	2015	-28.04	20240102	1341	8.13	20240904	2410	-39.83	20231110	1341	8.13	20240904	0.10	N	034940	500	154 억	246785	N	N	N	N
26	20240925	160425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1418	-6	5	-0.42	23607620	16546	47.57	1423	1448	1412	1851	997	1424	1426.79	0.79	784	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	439	-4.18	1.07	12	0.05	-339.00	1323.00	2410	20231110	-41.16	1341	20240904	5.74	2015	-29.63	20240102	1341	5.74	20240904	2410	-41.16	20231110	1341	5.74	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
27	20240925	150429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	8	2	0.56	21969726	15394	44.26	1423	1448	1412	1851	997	1424	1427.16	0.79	446	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	444	-4.22	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.58	1341	20240904	6.79	2015	-28.93	20240102	1341	6.79	20240904	2410	-40.58	20231110	1341	6.79	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
28	20240925	140430	57	100.00	KOSDAQ		제약	N	N	N	N	N	1441	17	2	1.19	20877724	14632	42.07	1423	1448	1412	1851	997	1424	1426.85	0.79	431	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	446	-4.25	1.09	12	0.05	-339.00	1323.00	2410	20231110	-40.21	1341	20240904	7.46	2015	-28.49	20240102	1341	7.46	20240904	2410	-40.21	20231110	1341	7.46	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
29	20240925	130429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	4	2	0.28	16605225	11668	33.55	1423	1438	1412	1851	997	1424	1423.14	0.79	777	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	442	-4.21	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.75	1341	20240904	6.49	2015	-29.13	20240102	1341	6.49	20240904	2410	-40.75	20231110	1341	6.49	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
30	20240925	120429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1435	11	2	0.77	15243611	10711	30.80	1423	1438	1412	1851	997	1424	1423.17	0.79	731	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	445	-4.23	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.46	1341	20240904	7.01	2015	-28.78	20240102	1341	7.01	20240904	2410	-40.46	20231110	1341	7.01	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
31	20240925	110427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	1	2	0.07	8075366	5682	16.34	1423	1438	1412	1851	997	1424	1421.22	0.79	605	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	441	-4.20	1.08	12	0.02	-339.00	1323.00	2410	20231110	-40.87	1341	20240904	6.26	2015	-29.28	20240102	1341	6.26	20240904	2410	-40.87	20231110	1341	6.26	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
32	20240925	100429	57	100.00	KOSDAQ		제약	N	N	N	N	N	1431	7	2	0.49	3453435	2421	6.96	1423	1438	1422	1851	997	1424	1426.45	0.79	579	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	443	-4.22	1.08	12	0.01	-339.00	1323.00	2410	20231110	-40.62	1341	20240904	6.71	2015	-28.98	20240102	1341	6.71	20240904	2410	-40.62	20231110	1341	6.71	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
33	20240925	090428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1433	9	2	0.63	4280	3	0.01	1423	1433	1423	1851	997	1424	1426.67	0.79	0	1473	1448	1433	1408	1393	1441	1401	155	427	500	990	1	1	30979827	444	-4.23	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.54	1341	20240904	6.86	2015	-28.88	20240102	1341	6.86	20240904	2410	-40.54	20231110	1341	6.86	20240904	0.10	N	034940	500	154 억	246001	N	N	N	N
34	20240924	160426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	-15	5	-1.04	49715737	34779	148.84	1458	1458	1418	1870	1008	1439	1429.49	0.80	-1413	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	441	-4.20	1.08	12	0.11	-339.00	1323.00	2410	20231110	-40.91	1341	20240904	6.19	2015	-29.33	20240102	1341	6.19	20240904	2410	-40.91	20231110	1341	6.19	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
35	20240924	150425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1423	-16	5	-1.11	30812151	21585	92.37	1458	1458	1418	1870	1008	1439	1427.48	0.80	-341	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	441	-4.20	1.08	12	0.07	-339.00	1323.00	2410	20231110	-40.95	1341	20240904	6.11	2015	-29.38	20240102	1341	6.11	20240904	2410	-40.95	20231110	1341	6.11	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
36	20240924	140425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-14	5	-0.97	28125950	19698	84.30	1458	1458	1418	1870	1008	1439	1427.86	0.80	-331	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	441	-4.20	1.08	12	0.06	-339.00	1323.00	2410	20231110	-40.87	1341	20240904	6.26	2015	-29.28	20240102	1341	6.26	20240904	2410	-40.87	20231110	1341	6.26	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
37	20240924	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	-13	5	-0.90	24005845	16798	71.89	1458	1458	1420	1870	1008	1439	1429.09	0.80	-327	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	442	-4.21	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.83	1341	20240904	6.34	2015	-29.23	20240102	1341	6.34	20240904	2410	-40.83	20231110	1341	6.34	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
38	20240924	120426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	-12	5	-0.83	23744705	16615	71.10	1458	1458	1420	1870	1008	1439	1429.11	0.80	-326	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	442	-4.21	1.08	12	0.05	-339.00	1323.00	2410	20231110	-40.79	1341	20240904	6.41	2015	-29.18	20240102	1341	6.41	20240904	2410	-40.79	20231110	1341	6.41	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
39	20240924	110427	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-14	5	-0.97	18746886	13104	56.08	1458	1458	1420	1870	1008	1439	1430.62	0.80	-323	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	441	-4.20	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.87	1341	20240904	6.26	2015	-29.28	20240102	1341	6.26	20240904	2410	-40.87	20231110	1341	6.26	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
40	20240924	100424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1427	-12	5	-0.83	14946724	10430	44.64	1458	1458	1421	1870	1008	1439	1433.05	0.80	-47	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	442	-4.21	1.08	12	0.03	-339.00	1323.00	2410	20231110	-40.79	1341	20240904	6.41	2015	-29.18	20240102	1341	6.41	20240904	2410	-40.79	20231110	1341	6.41	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
41	20240924	090425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1432	-7	5	-0.49	2749520	1912	8.18	1458	1458	1432	1870	1008	1439	1438.03	0.80	335	1496	1467	1442	1413	1388	1482	1428	155	431	500	1000	1	1	30979827	444	-4.22	1.08	12	0.01	-339.00	1323.00	2410	20231110	-40.58	1341	20240904	6.79	2015	-28.93	20240102	1341	6.79	20240904	2410	-40.58	20231110	1341	6.79	20240904	0.10	N	034940	500	154 억	247414	N	N	N	N
42	20240923	160425	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	1	2	0.07	33605294	23333	130.75	1438	1471	1417	1869	1007	1438	1440.25	0.80	531	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	446	-4.24	1.09	12	0.08	-339.00	1323.00	2410	20231110	-40.29	1341	20240904	7.31	2015	-28.59	20240102	1341	7.31	20240904	2410	-40.29	20231110	1341	7.31	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
43	20240923	150426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1449	11	2	0.76	32540203	22593	126.61	1438	1471	1417	1869	1007	1438	1440.28	0.80	399	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	449	-4.27	1.10	12	0.07	-339.00	1323.00	2410	20231110	-39.88	1341	20240904	8.05	2015	-28.09	20240102	1341	8.05	20240904	2410	-39.88	20231110	1341	8.05	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
44	20240923	140428	57	100.00	KOSDAQ		제약	N	N	N	N	N	1450	12	2	0.83	28658541	19916	111.61	1438	1471	1417	1869	1007	1438	1438.97	0.80	1285	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	449	-4.28	1.10	12	0.06	-339.00	1323.00	2410	20231110	-39.83	1341	20240904	8.13	2015	-28.04	20240102	1341	8.13	20240904	2410	-39.83	20231110	1341	8.13	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
45	20240923	130426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1437	-1	5	-0.07	19714596	13731	76.95	1438	1471	1417	1869	1007	1438	1435.77	0.80	820	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	445	-4.24	1.09	12	0.04	-339.00	1323.00	2410	20231110	-40.37	1341	20240904	7.16	2015	-28.68	20240102	1341	7.16	20240904	2410	-40.37	20231110	1341	7.16	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
46	20240923	120424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1434	-4	5	-0.28	16916605	11782	66.02	1438	1471	1417	1869	1007	1438	1435.80	0.80	760	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	444	-4.23	1.08	12	0.04	-339.00	1323.00	2410	20231110	-40.50	1341	20240904	6.94	2015	-28.83	20240102	1341	6.94	20240904	2410	-40.50	20231110	1341	6.94	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
47	20240923	110426	57	100.00	KOSDAQ		제약	N	N	N	N	N	1437	-1	5	-0.07	15712521	10942	61.32	1438	1471	1417	1869	1007	1438	1435.98	0.80	1414	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	445	-4.24	1.09	12	0.04	-339.00	1323.00	2410	20231110	-40.37	1341	20240904	7.16	2015	-28.68	20240102	1341	7.16	20240904	2410	-40.37	20231110	1341	7.16	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
48	20240923	100424	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	1	2	0.07	14300526	9947	55.74	1438	1471	1417	1869	1007	1438	1437.67	0.80	727	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	446	-4.24	1.09	12	0.03	-339.00	1323.00	2410	20231110	-40.29	1341	20240904	7.31	2015	-28.59	20240102	1341	7.31	20240904	2410	-40.29	20231110	1341	7.31	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
49	20240923	090423	57	100.00	KOSDAQ		제약	N	N	N	N	N	1438	0	3	0.00	467350	325	1.82	1438	1438	1438	1869	1007	1438	1438.00	0.80	-47	1478	1457	1441	1420	1404	1468	1431	155	431	500	1000	1	1	30979827	445	-4.24	1.09	12	0.00	-339.00	1323.00	2410	20231110	-40.33	1341	20240904	7.23	2015	-28.64	20240102	1341	7.23	20240904	2410	-40.33	20231110	1341	7.23	20240904	0.10	N	034940	500	154 억	246883	N	N	N	N
50	20240913	160405	57	100.00	KOSDAQ		제약	N	N	N	N	N	1397	22	2	1.60	84782817	59838	405.96	1381	1464	1381	1787	963	1375	1416.87	0.79	1602	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	433	-4.12	1.06	12	0.19	-339.00	1323.00	2410	20231110	-42.03	1341	20240904	4.18	2015	-30.67	20240102	1341	4.18	20240904	2410	-42.03	20231110	1341	4.18	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
51	20240913	150409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	30	2	2.18	83458857	58891	399.53	1381	1464	1381	1787	963	1375	1417.18	0.79	1348	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	435	-4.14	1.06	12	0.19	-339.00	1323.00	2410	20231110	-41.70	1341	20240904	4.77	2015	-30.27	20240102	1341	4.77	20240904	2410	-41.70	20231110	1341	4.77	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
52	20240913	140410	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	30	2	2.18	80908100	57072	387.19	1381	1464	1381	1787	963	1375	1417.65	0.79	1271	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	435	-4.14	1.06	12	0.18	-339.00	1323.00	2410	20231110	-41.70	1341	20240904	4.77	2015	-30.27	20240102	1341	4.77	20240904	2410	-41.70	20231110	1341	4.77	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
53	20240913	130406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1405	30	2	2.18	78547659	55392	375.79	1381	1464	1381	1787	963	1375	1418.03	0.79	2015	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	435	-4.14	1.06	12	0.18	-339.00	1323.00	2410	20231110	-41.70	1341	20240904	4.77	2015	-30.27	20240102	1341	4.77	20240904	2410	-41.70	20231110	1341	4.77	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
54	20240913	120408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1396	21	2	1.53	75323421	53093	360.20	1381	1464	1381	1787	963	1375	1418.71	0.79	2333	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	432	-4.12	1.06	12	0.17	-339.00	1323.00	2410	20231110	-42.07	1341	20240904	4.10	2015	-30.72	20240102	1341	4.10	20240904	2410	-42.07	20231110	1341	4.10	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
55	20240913	110409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1401	26	2	1.89	58903037	41373	280.69	1381	1464	1381	1787	963	1375	1423.71	0.79	2653	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	434	-4.13	1.06	12	0.13	-339.00	1323.00	2410	20231110	-41.87	1341	20240904	4.47	2015	-30.47	20240102	1341	4.47	20240904	2410	-41.87	20231110	1341	4.47	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
56	20240913	100409	57	100.00	KOSDAQ		제약	N	N	N	N	N	1401	26	2	1.89	52588625	36865	250.10	1381	1464	1381	1787	963	1375	1426.52	0.79	4031	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	434	-4.13	1.06	12	0.12	-339.00	1323.00	2410	20231110	-41.87	1341	20240904	4.47	2015	-30.47	20240102	1341	4.47	20240904	2410	-41.87	20231110	1341	4.47	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
57	20240913	090411	57	100.00	KOSDAQ		제약	N	N	N	N	N	1463	88	2	6.40	18378196	12702	86.17	1381	1464	1381	1787	963	1375	1446.87	0.79	-2212	1422	1398	1379	1355	1336	1389	1346	155	412	500	960	1	1	30979827	453	-4.32	1.11	12	0.04	-339.00	1323.00	2410	20231110	-39.29	1341	20240904	9.10	2015	-27.39	20240102	1341	9.10	20240904	2410	-39.29	20231110	1341	9.10	20240904	0.11	N	034940	500	154 억	246076	N	N	N	N
58	20240912	160406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	6	2	0.44	20185831	14740	141.50	1384	1403	1360	1779	959	1369	1369.46	0.79	1543	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	426	-4.06	1.04	12	0.05	-339.00	1323.00	2410	20231110	-42.95	1341	20240904	2.54	2015	-31.76	20240102	1341	2.54	20240904	2410	-42.95	20231110	1341	2.54	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
59	20240912	150406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	6	2	0.44	19604104	14317	137.44	1384	1403	1360	1779	959	1369	1369.29	0.79	1630	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	426	-4.06	1.04	12	0.05	-339.00	1323.00	2410	20231110	-42.95	1341	20240904	2.54	2015	-31.76	20240102	1341	2.54	20240904	2410	-42.95	20231110	1341	2.54	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
60	20240912	140408	57	100.00	KOSDAQ		제약	N	N	N	N	N	1369	0	3	0.00	15664181	11444	109.86	1384	1403	1360	1779	959	1369	1368.77	0.79	1677	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	424	-4.04	1.03	12	0.04	-339.00	1323.00	2410	20231110	-43.20	1341	20240904	2.09	2015	-32.06	20240102	1341	2.09	20240904	2410	-43.20	20231110	1341	2.09	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
61	20240912	130407	57	100.00	KOSDAQ		제약	N	N	N	N	N	1374	5	2	0.37	13912760	10163	97.56	1384	1403	1360	1779	959	1369	1368.96	0.79	1992	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	426	-4.05	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.99	1341	20240904	2.46	2015	-31.81	20240102	1341	2.46	20240904	2410	-42.99	20231110	1341	2.46	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
62	20240912	120406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1369	0	3	0.00	13516657	9874	94.79	1384	1403	1360	1779	959	1369	1368.91	0.79	2074	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	424	-4.04	1.03	12	0.03	-339.00	1323.00	2410	20231110	-43.20	1341	20240904	2.09	2015	-32.06	20240102	1341	2.09	20240904	2410	-43.20	20231110	1341	2.09	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
63	20240912	110406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1374	5	2	0.37	13031705	9520	91.39	1384	1403	1360	1779	959	1369	1368.88	0.79	2134	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	426	-4.05	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.99	1341	20240904	2.46	2015	-31.81	20240102	1341	2.46	20240904	2410	-42.99	20231110	1341	2.46	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
64	20240912	100406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	14	2	1.02	12536925	9160	87.93	1384	1403	1360	1779	959	1369	1368.66	0.79	2466	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	428	-4.08	1.05	12	0.03	-339.00	1323.00	2410	20231110	-42.61	1341	20240904	3.13	2015	-31.36	20240102	1341	3.13	20240904	2410	-42.61	20231110	1341	3.13	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
65	20240912	090406	57	100.00	KOSDAQ		제약	N	N	N	N	N	1403	34	2	2.48	350668	250	2.40	1384	1403	1384	1779	959	1369	1402.67	0.79	0	1439	1403	1384	1348	1329	1394	1339	155	410	500	950	1	1	30979827	435	-4.14	1.06	12	0.00	-339.00	1323.00	2410	20231110	-41.78	1341	20240904	4.62	2015	-30.37	20240102	1341	4.62	20240904	2410	-41.78	20231110	1341	4.62	20240904	0.11	N	034940	500	154 억	244533	N	N	N	N
66	20240911	160359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1369	-15	5	-1.08	14340489	10417	68.22	1420	1420	1365	1799	969	1384	1376.64	0.79	-1171	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	424	-4.04	1.03	12	0.03	-339.00	1323.00	2410	20231110	-43.20	1341	20240904	2.09	2015	-32.06	20240102	1341	2.09	20240904	2410	-43.20	20231110	1341	2.09	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
67	20240911	150401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-6	5	-0.43	13191565	9578	62.73	1420	1420	1365	1799	969	1384	1377.28	0.79	-1171	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	427	-4.06	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.82	1341	20240904	2.76	2015	-31.61	20240102	1341	2.76	20240904	2410	-42.82	20231110	1341	2.76	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
68	20240911	140402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1376	-8	5	-0.58	11576657	8400	55.01	1420	1420	1365	1799	969	1384	1378.17	0.79	-1051	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	426	-4.06	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.90	1341	20240904	2.61	2015	-31.71	20240102	1341	2.61	20240904	2410	-42.90	20231110	1341	2.61	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
69	20240911	130400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-6	5	-0.43	10649339	7727	50.61	1420	1420	1365	1799	969	1384	1378.20	0.79	-655	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	427	-4.06	1.04	12	0.02	-339.00	1323.00	2410	20231110	-42.82	1341	20240904	2.76	2015	-31.61	20240102	1341	2.76	20240904	2410	-42.82	20231110	1341	2.76	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
70	20240911	120404	57	100.00	KOSDAQ		제약	N	N	N	N	N	1382	-2	5	-0.14	9408147	6821	44.67	1420	1420	1365	1799	969	1384	1379.29	0.79	-608	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	428	-4.08	1.04	12	0.02	-339.00	1323.00	2410	20231110	-42.66	1341	20240904	3.06	2015	-31.41	20240102	1341	3.06	20240904	2410	-42.66	20231110	1341	3.06	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
71	20240911	110358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1375	-9	5	-0.65	4349268	3132	20.51	1420	1420	1366	1799	969	1384	1388.66	0.79	-419	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	426	-4.06	1.04	12	0.01	-339.00	1323.00	2410	20231110	-42.95	1341	20240904	2.54	2015	-31.76	20240102	1341	2.54	20240904	2410	-42.95	20231110	1341	2.54	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
72	20240911	100359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-5	5	-0.36	2301415	1640	10.74	1420	1420	1379	1799	969	1384	1403.30	0.79	-70	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	427	-4.07	1.04	12	0.01	-339.00	1323.00	2410	20231110	-42.78	1341	20240904	2.83	2015	-31.56	20240102	1341	2.83	20240904	2410	-42.78	20231110	1341	2.83	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
73	20240911	090403	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	26	2	1.88	721280	508	3.33	1420	1420	1410	1799	969	1384	1419.84	0.79	-75	1426	1405	1389	1368	1352	1415	1378	155	415	500	960	1	1	30979827	437	-4.16	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.49	1341	20240904	5.15	2015	-30.02	20240102	1341	5.15	20240904	2410	-41.49	20231110	1341	5.15	20240904	0.11	N	034940	500	154 억	245704	N	N	N	N
74	20240910	160359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	5	2	0.36	21152921	15236	129.00	1380	1410	1373	1792	966	1379	1388.35	0.80	-2750	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	429	-4.08	1.05	12	0.05	-339.00	1323.00	2410	20231110	-42.57	1341	20240904	3.21	2015	-31.32	20240102	1341	3.21	20240904	2410	-42.57	20231110	1341	3.21	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
75	20240910	150402	57	100.00	KOSDAQ		제약	N	N	N	N	N	1389	10	2	0.73	20718160	14922	126.34	1380	1410	1373	1792	966	1379	1388.43	0.80	-2527	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	430	-4.10	1.05	12	0.05	-339.00	1323.00	2410	20231110	-42.37	1341	20240904	3.58	2015	-31.07	20240102	1341	3.58	20240904	2410	-42.37	20231110	1341	3.58	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
76	20240910	140401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1382	3	2	0.22	20557721	14806	125.36	1380	1410	1373	1792	966	1379	1388.47	0.80	-2522	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	428	-4.08	1.04	12	0.05	-339.00	1323.00	2410	20231110	-42.66	1341	20240904	3.06	2015	-31.41	20240102	1341	3.06	20240904	2410	-42.66	20231110	1341	3.06	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
77	20240910	130401	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	2	2	0.15	17249724	12410	105.07	1380	1410	1373	1792	966	1379	1389.99	0.80	-2679	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	428	-4.07	1.04	12	0.04	-339.00	1323.00	2410	20231110	-42.70	1341	20240904	2.98	2015	-31.46	20240102	1341	2.98	20240904	2410	-42.70	20231110	1341	2.98	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
78	20240910	120358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1387	8	2	0.58	16260987	11696	99.03	1380	1410	1373	1792	966	1379	1390.30	0.80	-2679	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	430	-4.09	1.05	12	0.04	-339.00	1323.00	2410	20231110	-42.45	1341	20240904	3.43	2015	-31.17	20240102	1341	3.43	20240904	2410	-42.45	20231110	1341	3.43	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
79	20240910	110359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1383	4	2	0.29	11434575	8206	69.48	1380	1410	1379	1792	966	1379	1393.44	0.80	-2177	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	428	-4.08	1.05	12	0.03	-339.00	1323.00	2410	20231110	-42.61	1341	20240904	3.13	2015	-31.36	20240102	1341	3.13	20240904	2410	-42.61	20231110	1341	3.13	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
80	20240910	100400	57	100.00	KOSDAQ		제약	N	N	N	N	N	1399	20	2	1.45	6312148	4499	38.09	1380	1410	1380	1792	966	1379	1403.01	0.80	-1874	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	433	-4.13	1.06	12	0.01	-339.00	1323.00	2410	20231110	-41.95	1341	20240904	4.33	2015	-30.57	20240102	1341	4.33	20240904	2410	-41.95	20231110	1341	4.33	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
81	20240910	090359	57	100.00	KOSDAQ		제약	N	N	N	N	N	1406	27	2	1.96	80066	58	0.49	1380	1406	1380	1792	966	1379	1380.45	0.80	-6	1425	1401	1375	1351	1325	1414	1364	155	413	500	960	1	1	30979827	436	-4.15	1.06	12	0.00	-339.00	1323.00	2410	20231110	-41.66	1341	20240904	4.85	2015	-30.22	20240102	1341	4.85	20240904	2410	-41.66	20231110	1341	4.85	20240904	0.11	N	034940	500	154 억	248454	N	N	N	N
82	20240909	160353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	0	3	0.00	16200359	11811	136.99	1349	1399	1349	1792	966	1379	1371.63	0.80	-1933	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	427	-4.07	1.04	12	0.04	-339.00	1323.00	2410	20231110	-42.78	1341	20240904	2.83	2015	-31.56	20240102	1341	2.83	20240904	2410	-42.78	20231110	1341	2.83	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
83	20240909	150356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-1	5	-0.07	14221894	10376	120.34	1349	1399	1349	1792	966	1379	1370.65	0.80	-1933	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	427	-4.06	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.82	1341	20240904	2.76	2015	-31.61	20240102	1341	2.76	20240904	2410	-42.82	20231110	1341	2.76	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
84	20240909	140357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	0	3	0.00	12792908	9339	108.32	1349	1399	1349	1792	966	1379	1369.84	0.80	-1931	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	427	-4.07	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.78	1341	20240904	2.83	2015	-31.56	20240102	1341	2.83	20240904	2410	-42.78	20231110	1341	2.83	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
85	20240909	130355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	0	3	0.00	11884804	8678	100.65	1349	1399	1349	1792	966	1379	1369.53	0.80	-1881	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	427	-4.07	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.78	1341	20240904	2.83	2015	-31.56	20240102	1341	2.83	20240904	2410	-42.78	20231110	1341	2.83	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
86	20240909	120354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1371	-8	5	-0.58	11085239	8095	93.89	1349	1399	1349	1792	966	1379	1369.39	0.80	-1776	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	425	-4.04	1.04	12	0.03	-339.00	1323.00	2410	20231110	-43.11	1341	20240904	2.24	2015	-31.96	20240102	1341	2.24	20240904	2410	-43.11	20231110	1341	2.24	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
87	20240909	110354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	2	2	0.15	8734887	6390	74.11	1349	1399	1349	1792	966	1379	1366.96	0.80	-1510	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	428	-4.07	1.04	12	0.02	-339.00	1323.00	2410	20231110	-42.70	1341	20240904	2.98	2015	-31.46	20240102	1341	2.98	20240904	2410	-42.70	20231110	1341	2.98	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
88	20240909	100358	57	100.00	KOSDAQ		제약	N	N	N	N	N	1384	5	2	0.36	7990512	5851	67.86	1349	1399	1349	1792	966	1379	1365.67	0.80	-982	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	429	-4.08	1.05	12	0.02	-339.00	1323.00	2410	20231110	-42.57	1341	20240904	3.21	2015	-31.32	20240102	1341	3.21	20240904	2410	-42.57	20231110	1341	3.21	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
89	20240909	090352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1366	-13	5	-0.94	2506680	1858	21.55	1349	1366	1349	1792	966	1379	1349.13	0.80	-1168	1432	1405	1383	1356	1334	1394	1345	155	413	500	960	1	1	30979827	423	-4.03	1.03	12	0.01	-339.00	1323.00	2410	20231110	-43.32	1341	20240904	1.86	2015	-32.21	20240102	1341	1.86	20240904	2410	-43.32	20231110	1341	1.86	20240904	0.11	N	034940	500	154 억	249386	N	N	N	N
90	20240906	160351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1379	-20	5	-1.43	11911373	8622	15.66	1399	1410	1361	1818	980	1399	1381.51	0.81	-2666	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	427	-4.07	1.04	12	0.03	-339.00	1323.00	2410	20231110	-42.78	1341	20240904	2.83	2015	-31.56	20240102	1341	2.83	20240904	2410	-42.78	20231110	1341	2.83	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
91	20240906	150356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1373	-26	5	-1.86	11084573	8022	14.57	1399	1410	1361	1818	980	1399	1381.77	0.81	-2666	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	425	-4.05	1.04	12	0.03	-339.00	1323.00	2410	20231110	-43.03	1341	20240904	2.39	2015	-31.86	20240102	1341	2.39	20240904	2410	-43.03	20231110	1341	2.39	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
92	20240906	140356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1378	-21	5	-1.50	8399638	6071	11.03	1399	1410	1361	1818	980	1399	1383.57	0.81	-1783	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	427	-4.06	1.04	12	0.02	-339.00	1323.00	2410	20231110	-42.82	1341	20240904	2.76	2015	-31.61	20240102	1341	2.76	20240904	2410	-42.82	20231110	1341	2.76	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
93	20240906	130353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1372	-27	5	-1.93	7280512	5259	9.55	1399	1410	1361	1818	980	1399	1384.39	0.81	-1778	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	425	-4.05	1.04	12	0.02	-339.00	1323.00	2410	20231110	-43.07	1341	20240904	2.31	2015	-31.91	20240102	1341	2.31	20240904	2410	-43.07	20231110	1341	2.31	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
94	20240906	120356	57	100.00	KOSDAQ		제약	N	N	N	N	N	1380	-19	5	-1.36	6840560	4940	8.98	1399	1410	1361	1818	980	1399	1384.73	0.81	-1750	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	428	-4.07	1.04	12	0.02	-339.00	1323.00	2410	20231110	-42.74	1341	20240904	2.91	2015	-31.51	20240102	1341	2.91	20240904	2410	-42.74	20231110	1341	2.91	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
95	20240906	110357	57	100.00	KOSDAQ		제약	N	N	N	N	N	1372	-27	5	-1.93	5855141	4222	7.67	1399	1410	1361	1818	980	1399	1386.82	0.81	-1740	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	425	-4.05	1.04	12	0.01	-339.00	1323.00	2410	20231110	-43.07	1341	20240904	2.31	2015	-31.91	20240102	1341	2.31	20240904	2410	-43.07	20231110	1341	2.31	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
96	20240906	100352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1388	-11	5	-0.79	5006212	3606	6.55	1399	1410	1361	1818	980	1399	1388.30	0.81	-1644	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	430	-4.09	1.05	12	0.01	-339.00	1323.00	2410	20231110	-42.41	1341	20240904	3.50	2015	-31.12	20240102	1341	3.50	20240904	2410	-42.41	20231110	1341	3.50	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
97	20240906	090355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1410	11	2	0.79	286208	203	0.37	1399	1410	1399	1818	980	1399	1409.89	0.81	-201	1535	1467	1407	1339	1279	1501	1373	155	419	500	970	1	1	30979827	437	-4.16	1.07	12	0.00	-339.00	1323.00	2410	20231110	-41.49	1341	20240904	5.15	2015	-30.02	20240102	1341	5.15	20240904	2410	-41.49	20231110	1341	5.15	20240904	0.11	N	034940	500	154 억	252052	N	N	N	N
98	20240905	160349	57	100.00	KOSDAQ		제약	N	N	N	N	N	1399	33	2	2.42	77756199	55040	175.35	1347	1475	1347	1775	957	1366	1412.72	0.83	-5644	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	433	-4.13	1.06	12	0.18	-339.00	1323.00	2410	20231110	-41.95	1341	20240904	4.33	2015	-30.57	20240102	1341	4.33	20240904	2410	-41.95	20231110	1341	4.33	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
99	20240905	150354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1381	15	2	1.10	76167892	53902	171.72	1347	1475	1347	1775	957	1366	1413.08	0.83	-5643	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	428	-4.07	1.04	12	0.17	-339.00	1323.00	2410	20231110	-42.70	1341	20240904	2.98	2015	-31.46	20240102	1341	2.98	20240904	2410	-42.70	20231110	1341	2.98	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
100	20240905	140353	57	100.00	KOSDAQ		제약	N	N	N	N	N	1377	11	2	0.81	72655664	51364	163.64	1347	1475	1347	1775	957	1366	1414.53	0.83	-5714	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	427	-4.06	1.04	12	0.17	-339.00	1323.00	2410	20231110	-42.86	1341	20240904	2.68	2015	-31.66	20240102	1341	2.68	20240904	2410	-42.86	20231110	1341	2.68	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
101	20240905	130355	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	34	2	2.49	68411759	48293	153.85	1347	1475	1347	1775	957	1366	1416.60	0.83	-5949	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	434	-4.13	1.06	12	0.16	-339.00	1323.00	2410	20231110	-41.91	1341	20240904	4.40	2015	-30.52	20240102	1341	4.40	20240904	2410	-41.91	20231110	1341	4.40	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
102	20240905	120351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1402	36	2	2.64	67683323	47774	152.20	1347	1475	1347	1775	957	1366	1416.74	0.83	-5767	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	434	-4.14	1.06	12	0.15	-339.00	1323.00	2410	20231110	-41.83	1341	20240904	4.55	2015	-30.42	20240102	1341	4.55	20240904	2410	-41.83	20231110	1341	4.55	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
103	20240905	110352	57	100.00	KOSDAQ		제약	N	N	N	N	N	1439	73	2	5.34	59574670	42058	133.99	1347	1475	1347	1775	957	1366	1416.49	0.83	-5845	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	446	-4.24	1.09	12	0.14	-339.00	1323.00	2410	20231110	-40.29	1341	20240904	7.31	2015	-28.59	20240102	1341	7.31	20240904	2410	-40.29	20231110	1341	7.31	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
104	20240905	100351	57	100.00	KOSDAQ		제약	N	N	N	N	N	1451	85	2	6.22	51373716	36331	115.74	1347	1475	1347	1775	957	1366	1414.05	0.83	-5701	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	450	-4.28	1.10	12	0.12	-339.00	1323.00	2410	20231110	-39.79	1341	20240904	8.20	2015	-27.99	20240102	1341	8.20	20240904	2410	-39.79	20231110	1341	8.20	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
105	20240905	090354	57	100.00	KOSDAQ		제약	N	N	N	N	N	1366	0	3	0.00	12376914	9151	29.15	1347	1366	1347	1775	957	1366	1352.52	0.83	828	1421	1393	1367	1339	1313	1380	1326	155	409	500	950	1	1	30979827	423	-4.03	1.03	12	0.03	-339.00	1323.00	2410	20231110	-43.32	1341	20240904	1.86	2015	-32.21	20240102	1341	1.86	20240904	2410	-43.32	20231110	1341	1.86	20240904	0.11	N	034940	500	154 억	257696	N	N	N	N
106	20240904	160346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1366	-33	5	-2.36	42961814	31389	42.63	1395	1395	1341	1818	980	1399	1368.86	0.84	-3928	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	423	-4.03	1.03	12	0.10	-339.00	1323.00	2410	20231110	-43.32	1341	20240904	1.86	2015	-32.21	20240102	1341	1.86	20240904	2410	-43.32	20231110	1341	1.86	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
107	20240904	150349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1376	-23	5	-1.64	33571637	24558	33.35	1395	1395	1341	1818	980	1399	1367.03	0.84	-3963	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	426	-4.06	1.04	12	0.08	-339.00	1323.00	2410	20231110	-42.90	1341	20240904	2.61	2015	-31.71	20240102	1341	2.61	20240904	2410	-42.90	20231110	1341	2.61	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
108	20240904	140351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1376	-23	5	-1.64	32452210	23741	32.24	1395	1395	1341	1818	980	1399	1366.93	0.84	-3925	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	426	-4.06	1.04	12	0.08	-339.00	1323.00	2410	20231110	-42.90	1341	20240904	2.61	2015	-31.71	20240102	1341	2.61	20240904	2410	-42.90	20231110	1341	2.61	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
109	20240904	130350	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1368	-31	5	-2.22	26683437	19528	26.52	1395	1395	1341	1818	980	1399	1366.42	0.84	-2930	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	424	-4.04	1.03	12	0.06	-339.00	1323.00	2410	20231110	-43.24	1341	20240904	2.01	2015	-32.11	20240102	1341	2.01	20240904	2410	-43.24	20231110	1341	2.01	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
110	20240904	120347	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1366	-33	5	-2.36	25029092	18320	24.88	1395	1395	1341	1818	980	1399	1366.22	0.84	-2583	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	423	-4.03	1.03	12	0.06	-339.00	1323.00	2410	20231110	-43.32	1341	20240904	1.86	2015	-32.21	20240102	1341	1.86	20240904	2410	-43.32	20231110	1341	1.86	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
111	20240904	110348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1384	-15	5	-1.07	24226138	17735	24.09	1395	1395	1341	1818	980	1399	1366.01	0.84	-2438	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	429	-4.08	1.05	12	0.06	-339.00	1323.00	2410	20231110	-42.57	1341	20240904	3.21	2015	-31.32	20240102	1341	3.21	20240904	2410	-42.57	20231110	1341	3.21	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
112	20240904	100349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1365	-34	5	-2.43	13383381	9771	13.27	1395	1395	1341	1818	980	1399	1369.70	0.84	-1719	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	423	-4.03	1.03	12	0.03	-339.00	1323.00	2410	20231110	-43.36	1341	20240904	1.79	2015	-32.26	20240102	1341	1.79	20240904	2410	-43.36	20231110	1341	1.79	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
113	20240904	090348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1387	-12	5	-0.86	4533439	3298	4.48	1395	1395	1341	1818	980	1399	1374.60	0.84	-730	1435	1416	1407	1388	1379	1412	1384	155	419	500	970	1	1	30979827	430	-4.09	1.05	12	0.01	-339.00	1323.00	2410	20231110	-42.45	1341	20240904	3.43	2015	-31.17	20240102	1341	3.43	20240904	2410	-42.45	20231110	1341	3.43	20240904	0.11	N	034940	500	154 억	261624	N	N	N	N
114	20240903	160344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1399	-16	5	-1.13	103625042	73626	265.57	1417	1426	1398	1839	991	1415	1407.45	0.82	6869	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	433	-4.13	1.06	12	0.24	-339.00	1323.00	2410	20231110	-41.95	1357	20240805	3.10	2015	-30.57	20240102	1357	3.10	20240805	2410	-41.95	20231110	1357	3.10	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
115	20240903	150346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	-15	5	-1.06	100321886	71266	257.06	1417	1426	1398	1839	991	1415	1407.71	0.82	7430	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	434	-4.13	1.06	12	0.23	-339.00	1323.00	2410	20231110	-41.91	1357	20240805	3.17	2015	-30.52	20240102	1357	3.17	20240805	2410	-41.91	20231110	1357	3.17	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
116	20240903	140345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1400	-15	5	-1.06	96858539	68791	248.13	1417	1426	1398	1839	991	1415	1408.01	0.82	8108	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	434	-4.13	1.06	12	0.22	-339.00	1323.00	2410	20231110	-41.91	1357	20240805	3.17	2015	-30.52	20240102	1357	3.17	20240805	2410	-41.91	20231110	1357	3.17	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
117	20240903	130346	57	100.00	KOSDAQ		제약	N	N	N	N	N	1407	-8	5	-0.57	87647693	62214	224.40	1417	1426	1398	1839	991	1415	1408.81	0.82	8263	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	436	-4.15	1.06	12	0.20	-339.00	1323.00	2410	20231110	-41.62	1357	20240805	3.68	2015	-30.17	20240102	1357	3.68	20240805	2410	-41.62	20231110	1357	3.68	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
118	20240903	120343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1413	-2	5	-0.14	63888528	45253	163.23	1417	1426	1401	1839	991	1415	1411.81	0.82	7070	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	438	-4.17	1.07	12	0.15	-339.00	1323.00	2410	20231110	-41.37	1357	20240805	4.13	2015	-29.88	20240102	1357	4.13	20240805	2410	-41.37	20231110	1357	4.13	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
119	20240903	110341	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	5	2	0.35	48701920	34458	124.29	1417	1426	1410	1839	991	1415	1413.37	0.82	7701	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	440	-4.19	1.07	12	0.11	-339.00	1323.00	2410	20231110	-41.08	1357	20240805	4.64	2015	-29.53	20240102	1357	4.64	20240805	2410	-41.08	20231110	1357	4.64	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
120	20240903	100342	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	9	2	0.64	47248460	33432	120.59	1417	1426	1410	1839	991	1415	1413.27	0.82	7770	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	441	-4.20	1.08	12	0.11	-339.00	1323.00	2410	20231110	-40.91	1357	20240805	4.94	2015	-29.33	20240102	1357	4.94	20240805	2410	-40.91	20231110	1357	4.94	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
121	20240903	090342	57	100.00	KOSDAQ		제약	N	N	N	N	N	1417	2	2	0.14	14439576	10218	36.86	1417	1417	1412	1839	991	1415	1413.15	0.82	6498	1433	1424	1419	1410	1405	1421	1407	155	424	500	990	1	1	30979827	439	-4.18	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.20	1357	20240805	4.42	2015	-29.68	20240102	1357	4.42	20240805	2410	-41.20	20231110	1357	4.42	20240805	0.11	N	034940	500	154 억	254755	N	N	N	N
122	20240902	160340	57	100.00	KOSDAQ		제약	N	N	N	N	N	1415	-12	5	-0.84	39318003	27724	113.94	1428	1428	1414	1855	999	1427	1418.19	0.83	-1920	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	438	-4.17	1.07	12	0.09	-339.00	1323.00	2410	20231110	-41.29	1357	20240805	4.27	2015	-29.78	20240102	1357	4.27	20240805	2410	-41.29	20231110	1357	4.27	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
123	20240902	150344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1424	-3	5	-0.21	38643048	27247	111.98	1428	1428	1414	1855	999	1427	1418.25	0.83	-1860	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	441	-4.20	1.08	12	0.09	-339.00	1323.00	2410	20231110	-40.91	1357	20240805	4.94	2015	-29.33	20240102	1357	4.94	20240805	2410	-40.91	20231110	1357	4.94	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
124	20240902	140345	57	100.00	KOSDAQ		제약	N	N	N	N	N	1422	-5	5	-0.35	38552052	27183	111.71	1428	1428	1414	1855	999	1427	1418.24	0.83	-1827	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	441	-4.19	1.07	12	0.09	-339.00	1323.00	2410	20231110	-41.00	1357	20240805	4.79	2015	-29.43	20240102	1357	4.79	20240805	2410	-41.00	20231110	1357	4.79	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
125	20240902	130343	57	100.00	KOSDAQ		제약	N	N	N	N	N	1417	-10	5	-0.70	36540515	25769	105.90	1428	1428	1414	1855	999	1427	1418.00	0.83	-1262	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	439	-4.18	1.07	12	0.08	-339.00	1323.00	2410	20231110	-41.20	1357	20240805	4.42	2015	-29.68	20240102	1357	4.42	20240805	2410	-41.20	20231110	1357	4.42	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
126	20240902	120344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1420	-7	5	-0.49	12771236	8983	36.92	1428	1428	1420	1855	999	1427	1421.71	0.83	-1182	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	440	-4.19	1.07	12	0.03	-339.00	1323.00	2410	20231110	-41.08	1357	20240805	4.64	2015	-29.53	20240102	1357	4.64	20240805	2410	-41.08	20231110	1357	4.64	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
127	20240902	110341	57	100.00	KOSDAQ		제약	N	N	N	N	N	1425	-2	5	-0.14	10070492	7082	29.10	1428	1428	1420	1855	999	1427	1421.98	0.83	-875	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	441	-4.20	1.08	12	0.02	-339.00	1323.00	2410	20231110	-40.87	1357	20240805	5.01	2015	-29.28	20240102	1357	5.01	20240805	2410	-40.87	20231110	1357	5.01	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
128	20240902	100341	57	100.00	KOSDAQ		제약	N	N	N	N	N	1426	-1	5	-0.07	7765428	5463	22.45	1428	1428	1420	1855	999	1427	1421.46	0.83	-570	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	442	-4.21	1.08	12	0.02	-339.00	1323.00	2410	20231110	-40.83	1357	20240805	5.08	2015	-29.23	20240102	1357	5.08	20240805	2410	-40.83	20231110	1357	5.08	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N
129	20240902	090338	57	100.00	KOSDAQ		제약	N	N	N	N	N	1428	1	2	0.07	285600	200	0.82	1428	1428	1428	1855	999	1427	1428.00	0.83	0	1453	1439	1428	1414	1403	1447	1422	155	428	500	990	1	1	30979827	442	-4.21	1.08	12	0.00	-339.00	1323.00	2410	20231110	-40.75	1357	20240805	5.23	2015	-29.13	20240102	1357	5.23	20240805	2410	-40.75	20231110	1357	5.23	20240805	0.11	N	034940	500	154 억	256675	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History