KissMeData/061250/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 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	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1560	-13	5	-0.83	533629253	341469	67.25	1573	1582	1548	2040	1102	1573	1562.76	0.85	11267	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1199	26.90	0.58	12	0.44	58.00	2697.00	2365	20231012	-34.04	1400	20240705	11.43	2265	-31.13	20240103	1400	11.43	20240705	2365	-34.04	20231012	1400	11.43	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
3	20240930	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	1565	-8	5	-0.51	504941752	323094	63.63	1573	1582	1548	2040	1102	1573	1562.83	0.85	5984	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1203	26.98	0.58	12	0.42	58.00	2697.00	2365	20231012	-33.83	1400	20240705	11.79	2265	-30.91	20240103	1400	11.79	20240705	2365	-33.83	20231012	1400	11.79	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
4	20240930	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1561	-12	5	-0.76	434980450	278363	54.82	1573	1582	1548	2040	1102	1573	1562.64	0.85	1782	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1200	26.91	0.58	12	0.36	58.00	2697.00	2365	20231012	-34.00	1400	20240705	11.50	2265	-31.08	20240103	1400	11.50	20240705	2365	-34.00	20231012	1400	11.50	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
5	20240930	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	0	3	0.00	410400413	262692	51.73	1573	1582	1548	2040	1102	1573	1562.29	0.85	-2113	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1209	27.12	0.58	12	0.34	58.00	2697.00	2365	20231012	-33.49	1400	20240705	12.36	2265	-30.55	20240103	1400	12.36	20240705	2365	-33.49	20231012	1400	12.36	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
6	20240930	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1550	-23	5	-1.46	334632755	214075	42.16	1573	1582	1548	2040	1102	1573	1563.16	0.85	-42761	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1192	26.72	0.57	12	0.28	58.00	2697.00	2365	20231012	-34.46	1400	20240705	10.71	2265	-31.57	20240103	1400	10.71	20240705	2365	-34.46	20231012	1400	10.71	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
7	20240930	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1562	-11	5	-0.70	245564770	156662	30.85	1573	1582	1555	2040	1102	1573	1567.48	0.85	-32556	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1201	26.93	0.58	12	0.20	58.00	2697.00	2365	20231012	-33.95	1400	20240705	11.57	2265	-31.04	20240103	1400	11.57	20240705	2365	-33.95	20231012	1400	11.57	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
8	20240930	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1566	-7	5	-0.45	151241592	96233	18.95	1573	1582	1563	2040	1102	1573	1571.62	0.85	-6114	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1204	27.00	0.58	12	0.13	58.00	2697.00	2365	20231012	-33.78	1400	20240705	11.86	2265	-30.86	20240103	1400	11.86	20240705	2365	-33.78	20231012	1400	11.86	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
9	20240930	090544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	7	2	0.45	52706652	33523	6.60	1573	1582	1570	2040	1102	1573	1572.25	0.85	5685	1625	1599	1586	1560	1547	1592	1553	392	467	500	1160	1	1	76877652	1215	27.24	0.59	12	0.04	58.00	2697.00	2365	20231012	-33.19	1400	20240705	12.86	2265	-30.24	20240103	1400	12.86	20240705	2365	-33.19	20231012	1400	12.86	20240705	6.56	N	061250	500	391 억	657244	N	N	N	N
10	20240927	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	-30	5	-1.87	783238111	493556	126.48	1605	1612	1573	2080	1123	1603	1586.94	0.99	-104048	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1209	27.12	0.58	12	0.64	58.00	2697.00	2365	20231012	-33.49	1400	20240705	12.36	2265	-30.55	20240103	1400	12.36	20240705	2365	-33.49	20231012	1400	12.36	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
11	20240927	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	-23	5	-1.43	734400275	462580	118.55	1605	1612	1575	2080	1123	1603	1587.62	0.99	-98464	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1215	27.24	0.59	12	0.60	58.00	2697.00	2365	20231012	-33.19	1400	20240705	12.86	2265	-30.24	20240103	1400	12.86	20240705	2365	-33.19	20231012	1400	12.86	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
12	20240927	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1578	-25	5	-1.56	630121601	396534	101.62	1605	1612	1576	2080	1123	1603	1589.07	0.99	-93978	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1213	27.21	0.59	12	0.52	58.00	2697.00	2365	20231012	-33.28	1400	20240705	12.71	2265	-30.33	20240103	1400	12.71	20240705	2365	-33.28	20231012	1400	12.71	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
13	20240927	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	-23	5	-1.43	551347383	346630	88.83	1605	1612	1579	2080	1123	1603	1590.59	0.99	-75989	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1215	27.24	0.59	12	0.45	58.00	2697.00	2365	20231012	-33.19	1400	20240705	12.86	2265	-30.24	20240103	1400	12.86	20240705	2365	-33.19	20231012	1400	12.86	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
14	20240927	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	-15	5	-0.94	404375406	253716	65.02	1605	1612	1585	2080	1123	1603	1593.81	0.99	-43066	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1221	27.38	0.59	12	0.33	58.00	2697.00	2365	20231012	-32.85	1400	20240705	13.43	2265	-29.89	20240103	1400	13.43	20240705	2365	-32.85	20231012	1400	13.43	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
15	20240927	110611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	-17	5	-1.06	349972604	219427	56.23	1605	1612	1586	2080	1123	1603	1594.94	0.99	-25106	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1219	27.34	0.59	12	0.29	58.00	2697.00	2365	20231012	-32.94	1400	20240705	13.29	2265	-29.98	20240103	1400	13.29	20240705	2365	-32.94	20231012	1400	13.29	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
16	20240927	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	-9	5	-0.56	219393069	137257	35.17	1605	1612	1594	2080	1123	1603	1598.41	0.99	-18781	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1225	27.48	0.59	12	0.18	58.00	2697.00	2365	20231012	-32.60	1400	20240705	13.86	2265	-29.62	20240103	1400	13.86	20240705	2365	-32.60	20231012	1400	13.86	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
17	20240927	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	-1	5	-0.06	60859119	37940	9.72	1605	1612	1599	2080	1123	1603	1604.09	0.99	-7076	1619	1610	1597	1588	1575	1615	1593	392	477	500	1180	1	1	76877652	1232	27.62	0.59	12	0.05	58.00	2697.00	2365	20231012	-32.26	1400	20240705	14.43	2265	-29.27	20240103	1400	14.43	20240705	2365	-32.26	20231012	1400	14.43	20240705	6.51	N	061250	500	391 억	759957	N	N	N	N
18	20240926	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1603	13	2	0.82	553525419	347082	39.76	1590	1606	1584	2065	1113	1590	1594.72	0.85	106126	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1232	27.64	0.59	12	0.45	58.00	2697.00	2365	20231012	-32.22	1400	20240705	14.50	2265	-29.23	20240103	1400	14.50	20240705	2365	-32.22	20231012	1400	14.50	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
19	20240926	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1603	13	2	0.82	491495294	308362	35.33	1590	1606	1584	2065	1113	1590	1593.89	0.85	84849	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1232	27.64	0.59	12	0.40	58.00	2697.00	2365	20231012	-32.22	1400	20240705	14.50	2265	-29.23	20240103	1400	14.50	20240705	2365	-32.22	20231012	1400	14.50	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
20	20240926	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	6	2	0.38	368980608	231790	26.55	1590	1606	1584	2065	1113	1590	1591.88	0.85	34966	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1227	27.52	0.59	12	0.30	58.00	2697.00	2365	20231012	-32.52	1400	20240705	14.00	2265	-29.54	20240103	1400	14.00	20240705	2365	-32.52	20231012	1400	14.00	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
21	20240926	130608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	1	2	0.06	293537711	184426	21.13	1590	1606	1584	2065	1113	1590	1591.63	0.85	17116	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1223	27.43	0.59	12	0.24	58.00	2697.00	2365	20231012	-32.73	1400	20240705	13.64	2265	-29.76	20240103	1400	13.64	20240705	2365	-32.73	20231012	1400	13.64	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
22	20240926	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	1	2	0.06	251305597	157887	18.09	1590	1606	1584	2065	1113	1590	1591.68	0.85	8598	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1223	27.43	0.59	12	0.21	58.00	2697.00	2365	20231012	-32.73	1400	20240705	13.64	2265	-29.76	20240103	1400	13.64	20240705	2365	-32.73	20231012	1400	13.64	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
23	20240926	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	3	2	0.19	198084685	124432	14.26	1590	1606	1584	2065	1113	1590	1591.91	0.85	8760	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1225	27.47	0.59	12	0.16	58.00	2697.00	2365	20231012	-32.64	1400	20240705	13.79	2265	-29.67	20240103	1400	13.79	20240705	2365	-32.64	20231012	1400	13.79	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
24	20240926	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	0	3	0.00	159605745	100255	11.49	1590	1606	1584	2065	1113	1590	1592.00	0.85	6922	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1222	27.41	0.59	12	0.13	58.00	2697.00	2365	20231012	-32.77	1400	20240705	13.57	2265	-29.80	20240103	1400	13.57	20240705	2365	-32.77	20231012	1400	13.57	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
25	20240926	090605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1588	-2	5	-0.13	26423843	16658	1.91	1590	1594	1584	2065	1113	1590	1586.21	0.85	12851	1649	1619	1600	1570	1551	1634	1585	392	475	500	1170	1	1	76877652	1221	27.38	0.59	12	0.02	58.00	2697.00	2365	20231012	-32.85	1400	20240705	13.43	2265	-29.89	20240103	1400	13.43	20240705	2365	-32.85	20231012	1400	13.43	20240705	6.44	N	061250	500	391 억	654454	N	N	N	N
26	20240925	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	0	3	0.00	1386936875	861230	204.34	1586	1630	1581	2065	1113	1590	1610.45	0.82	22363	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1222	27.41	0.59	12	1.12	58.00	2697.00	2365	20231012	-32.77	1400	20240705	13.57	2265	-29.80	20240103	1400	13.57	20240705	2365	-32.77	20231012	1400	13.57	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
27	20240925	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1589	-1	5	-0.06	1317497777	817560	193.98	1586	1630	1581	2065	1113	1590	1611.50	0.82	13123	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1222	27.40	0.59	12	1.06	58.00	2697.00	2365	20231012	-32.81	1400	20240705	13.50	2265	-29.85	20240103	1400	13.50	20240705	2365	-32.81	20231012	1400	13.50	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
28	20240925	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	15	2	0.94	1037399973	643005	152.56	1586	1630	1586	2065	1113	1590	1613.36	0.82	35053	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1234	27.67	0.60	12	0.84	58.00	2697.00	2365	20231012	-32.14	1400	20240705	14.64	2265	-29.14	20240103	1400	14.64	20240705	2365	-32.14	20231012	1400	14.64	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
29	20240925	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	17	2	1.07	981417402	608154	144.29	1586	1630	1586	2065	1113	1590	1613.76	0.82	44498	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1235	27.71	0.60	12	0.79	58.00	2697.00	2365	20231012	-32.05	1400	20240705	14.79	2265	-29.05	20240103	1400	14.79	20240705	2365	-32.05	20231012	1400	14.79	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
30	20240925	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1609	19	2	1.19	926117462	573788	136.14	1586	1630	1586	2065	1113	1590	1614.04	0.82	56273	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1237	27.74	0.60	12	0.75	58.00	2697.00	2365	20231012	-31.97	1400	20240705	14.93	2265	-28.96	20240103	1400	14.93	20240705	2365	-31.97	20231012	1400	14.93	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
31	20240925	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	25	2	1.57	770177804	477242	113.23	1586	1630	1586	2065	1113	1590	1613.81	0.82	46143	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1242	27.84	0.60	12	0.62	58.00	2697.00	2365	20231012	-31.71	1400	20240705	15.36	2265	-28.70	20240103	1400	15.36	20240705	2365	-31.71	20231012	1400	15.36	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
32	20240925	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	18	2	1.13	597999870	370329	87.87	1586	1630	1586	2065	1113	1590	1614.78	0.82	14256	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1236	27.72	0.60	12	0.48	58.00	2697.00	2365	20231012	-32.01	1400	20240705	14.86	2265	-29.01	20240103	1400	14.86	20240705	2365	-32.01	20231012	1400	14.86	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
33	20240925	090605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1598	8	2	0.50	32645553	20528	4.87	1586	1598	1586	2065	1113	1590	1590.29	0.82	10519	1616	1602	1591	1577	1566	1602	1577	392	475	500	1170	1	1	76877652	1229	27.55	0.59	12	0.03	58.00	2697.00	2365	20231012	-32.43	1400	20240705	14.14	2265	-29.45	20240103	1400	14.14	20240705	2365	-32.43	20231012	1400	14.14	20240705	6.38	N	061250	500	391 억	632399	N	N	N	N
34	20240924	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-18	5	-1.12	657130347	413624	79.01	1590	1605	1580	2090	1126	1608	1588.68	0.84	-17125	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1222	27.41	0.59	12	0.54	58.00	2697.00	2365	20231012	-32.77	1400	20240705	13.57	2265	-29.80	20240103	1400	13.57	20240705	2365	-32.77	20231012	1400	13.57	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
35	20240924	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-18	5	-1.12	593616464	373663	71.37	1590	1605	1580	2090	1126	1608	1588.62	0.84	-18262	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1222	27.41	0.59	12	0.49	58.00	2697.00	2365	20231012	-32.77	1400	20240705	13.57	2265	-29.80	20240103	1400	13.57	20240705	2365	-32.77	20231012	1400	13.57	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
36	20240924	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-18	5	-1.12	506293571	318743	60.88	1590	1605	1580	2090	1126	1608	1588.38	0.84	-31036	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1222	27.41	0.59	12	0.41	58.00	2697.00	2365	20231012	-32.77	1400	20240705	13.57	2265	-29.80	20240103	1400	13.57	20240705	2365	-32.77	20231012	1400	13.57	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
37	20240924	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1592	-16	5	-1.00	428678946	269804	51.53	1590	1605	1580	2090	1126	1608	1588.82	0.84	-33810	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1224	27.45	0.59	12	0.35	58.00	2697.00	2365	20231012	-32.68	1400	20240705	13.71	2265	-29.71	20240103	1400	13.71	20240705	2365	-32.68	20231012	1400	13.71	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
38	20240924	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	-17	5	-1.06	373799275	235276	44.94	1590	1605	1580	2090	1126	1608	1588.73	0.84	-30569	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1223	27.43	0.59	12	0.31	58.00	2697.00	2365	20231012	-32.73	1400	20240705	13.64	2265	-29.76	20240103	1400	13.64	20240705	2365	-32.73	20231012	1400	13.64	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
39	20240924	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	-21	5	-1.31	338862109	213277	40.74	1590	1605	1580	2090	1126	1608	1588.79	0.84	-30634	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1220	27.36	0.59	12	0.28	58.00	2697.00	2365	20231012	-32.90	1400	20240705	13.36	2265	-29.93	20240103	1400	13.36	20240705	2365	-32.90	20231012	1400	13.36	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
40	20240924	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-15	5	-0.93	263772917	165993	31.71	1590	1605	1580	2090	1126	1608	1589.00	0.84	-35175	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1225	27.47	0.59	12	0.22	58.00	2697.00	2365	20231012	-32.64	1400	20240705	13.79	2265	-29.67	20240103	1400	13.79	20240705	2365	-32.64	20231012	1400	13.79	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
41	20240924	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	-4	5	-0.25	40041931	25145	4.80	1590	1605	1590	2090	1126	1608	1592.12	0.84	6248	1627	1617	1602	1592	1577	1620	1595	392	482	500	1180	1	1	76877652	1233	27.66	0.59	12	0.03	58.00	2697.00	2365	20231012	-32.18	1400	20240705	14.57	2265	-29.18	20240103	1400	14.57	20240705	2365	-32.18	20231012	1400	14.57	20240705	6.39	N	061250	500	391 억	649424	N	N	N	N
42	20240923	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	4	2	0.25	790191780	495049	72.81	1608	1612	1587	2085	1123	1604	1596.13	0.82	13738	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1236	27.72	0.60	12	0.64	58.00	2697.00	2365	20230912	-32.01	1400	20240705	14.86	2265	-29.01	20240103	1400	14.86	20240705	2365	-32.01	20231012	1400	14.86	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
43	20240923	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	-9	5	-0.56	725794938	454914	66.90	1608	1612	1587	2085	1123	1604	1595.44	0.82	17587	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1226	27.50	0.59	12	0.59	58.00	2697.00	2365	20230912	-32.56	1400	20240705	13.93	2265	-29.58	20240103	1400	13.93	20240705	2365	-32.56	20231012	1400	13.93	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
44	20240923	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1593	-11	5	-0.69	512782499	321182	47.24	1608	1612	1587	2085	1123	1604	1596.53	0.82	14815	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1225	27.47	0.59	12	0.42	58.00	2697.00	2365	20230912	-32.64	1400	20240705	13.79	2265	-29.67	20240103	1400	13.79	20240705	2365	-32.64	20231012	1400	13.79	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
45	20240923	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1608	4	2	0.25	427201995	267598	39.36	1608	1612	1587	2085	1123	1604	1596.41	0.82	30571	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1236	27.72	0.60	12	0.35	58.00	2697.00	2365	20230912	-32.01	1400	20240705	14.86	2265	-29.01	20240103	1400	14.86	20240705	2365	-32.01	20231012	1400	14.86	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
46	20240923	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-5	5	-0.31	380217559	238269	35.04	1608	1612	1587	2085	1123	1604	1595.73	0.82	20416	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1229	27.57	0.59	12	0.31	58.00	2697.00	2365	20230912	-32.39	1400	20240705	14.21	2265	-29.40	20240103	1400	14.21	20240705	2365	-32.39	20231012	1400	14.21	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
47	20240923	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1598	-6	5	-0.37	341612411	214067	31.48	1608	1612	1587	2085	1123	1604	1595.80	0.82	20427	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1229	27.55	0.59	12	0.28	58.00	2697.00	2365	20230912	-32.43	1400	20240705	14.14	2265	-29.45	20240103	1400	14.14	20240705	2365	-32.43	20231012	1400	14.14	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
48	20240923	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	-10	5	-0.62	267538556	167633	24.65	1608	1612	1587	2085	1123	1604	1595.95	0.82	239	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1225	27.48	0.59	12	0.22	58.00	2697.00	2365	20230912	-32.60	1400	20240705	13.86	2265	-29.62	20240103	1400	13.86	20240705	2365	-32.60	20231012	1400	13.86	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
49	20240923	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1604	0	3	0.00	48452189	30158	4.44	1608	1612	1604	2085	1123	1604	1606.67	0.82	2857	1646	1624	1613	1591	1580	1619	1586	392	481	500	1180	1	1	76877652	1233	27.66	0.59	12	0.04	58.00	2697.00	2365	20230912	-32.18	1400	20240705	14.57	2265	-29.18	20240103	1400	14.57	20240705	2365	-32.18	20231012	1400	14.57	20240705	6.42	N	061250	500	391 억	631262	N	N	N	N
50	20240913	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	-31	5	-1.92	1294217413	812905	61.43	1615	1615	1576	2100	1133	1618	1591.98	0.79	-3213	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1220	27.36	0.59	12	1.06	58.00	2697.00	2400	20230911	-33.88	1400	20240705	13.36	2265	-29.93	20240103	1400	13.36	20240705	2365	-32.90	20231012	1400	13.36	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
51	20240913	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1592	-26	5	-1.61	1172151291	736050	55.62	1615	1615	1576	2100	1133	1618	1592.31	0.79	-16358	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1224	27.45	0.59	12	0.96	58.00	2697.00	2400	20230911	-33.67	1400	20240705	13.71	2265	-29.71	20240103	1400	13.71	20240705	2365	-32.68	20231012	1400	13.71	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
52	20240913	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1581	-37	5	-2.29	1040430888	653144	49.36	1615	1615	1576	2100	1133	1618	1592.76	0.79	-37320	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1215	27.26	0.59	12	0.85	58.00	2697.00	2400	20230911	-34.12	1400	20240705	12.93	2265	-30.20	20240103	1400	12.93	20240705	2365	-33.15	20231012	1400	12.93	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
53	20240913	130535	57	100.00	KOSDAQ	제약	N	N	N	N	N	1587	-31	5	-1.92	916289470	574595	43.42	1615	1615	1583	2100	1133	1618	1594.46	0.79	-43579	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1220	27.36	0.59	12	0.75	58.00	2697.00	2400	20230911	-33.88	1400	20240705	13.36	2265	-29.93	20240103	1400	13.36	20240705	2365	-32.90	20231012	1400	13.36	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
54	20240913	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1586	-32	5	-1.98	808667531	506763	38.30	1615	1615	1584	2100	1133	1618	1595.52	0.79	-48294	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1219	27.34	0.59	12	0.66	58.00	2697.00	2400	20230911	-33.92	1400	20240705	13.29	2265	-29.98	20240103	1400	13.29	20240705	2365	-32.94	20231012	1400	13.29	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
55	20240913	110538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	-27	5	-1.67	709852783	444526	33.59	1615	1615	1584	2100	1133	1618	1596.63	0.79	-47289	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1223	27.43	0.59	12	0.58	58.00	2697.00	2400	20230911	-33.71	1400	20240705	13.64	2265	-29.76	20240103	1400	13.64	20240705	2365	-32.73	20231012	1400	13.64	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
56	20240913	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	1596	-22	5	-1.36	499918486	312378	23.61	1615	1615	1585	2100	1133	1618	1600.07	0.79	-32275	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1227	27.52	0.59	12	0.41	58.00	2697.00	2400	20230911	-33.50	1400	20240705	14.00	2265	-29.54	20240103	1400	14.00	20240705	2365	-32.52	20231012	1400	14.00	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
57	20240913	090539	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-21	5	-1.30	145538549	90770	6.86	1615	1615	1585	2100	1133	1618	1602.50	0.79	272	1664	1641	1622	1599	1580	1631	1589	392	482	500	1190	1	1	76877652	1228	27.53	0.59	12	0.12	58.00	2697.00	2400	20230911	-33.46	1400	20240705	14.07	2265	-29.49	20240103	1400	14.07	20240705	2365	-32.47	20231012	1400	14.07	20240705	6.24	N	061250	500	391 억	609479	N	N	N	N
58	20240912	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	8	2	0.50	2062961914	1273042	22.44	1620	1645	1603	2090	1127	1610	1620.57	0.56	180982	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1244	27.90	0.60	12	1.66	58.00	2697.00	2400	20230911	-32.58	1400	20240705	15.57	2265	-28.57	20240103	1400	15.57	20240705	2365	-31.59	20230912	1400	15.57	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
59	20240912	150534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1618	8	2	0.50	1855065016	1144562	20.17	1620	1645	1603	2090	1127	1610	1620.82	0.56	152535	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1244	27.90	0.60	12	1.49	58.00	2697.00	2400	20230911	-32.58	1400	20240705	15.57	2265	-28.57	20240103	1400	15.57	20240705	2365	-31.59	20230912	1400	15.57	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
60	20240912	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	7	2	0.43	1668941241	1029684	18.15	1620	1645	1603	2090	1127	1610	1620.89	0.56	108781	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1243	27.88	0.60	12	1.34	58.00	2697.00	2400	20230911	-32.62	1400	20240705	15.50	2265	-28.61	20240103	1400	15.50	20240705	2365	-31.63	20230912	1400	15.50	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
61	20240912	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	10	2	0.62	1481423020	914019	16.11	1620	1645	1603	2090	1127	1610	1620.85	0.56	45268	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1245	27.93	0.60	12	1.19	58.00	2697.00	2400	20230911	-32.50	1400	20240705	15.71	2265	-28.48	20240103	1400	15.71	20240705	2365	-31.50	20230912	1400	15.71	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
62	20240912	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1616	6	2	0.37	1275618795	786377	13.86	1620	1645	1603	2090	1127	1610	1622.24	0.56	44854	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1242	27.86	0.60	12	1.02	58.00	2697.00	2400	20230911	-32.67	1400	20240705	15.43	2265	-28.65	20240103	1400	15.43	20240705	2365	-31.67	20230912	1400	15.43	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
63	20240912	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	1620	10	2	0.62	1104013833	680208	11.99	1620	1645	1603	2090	1127	1610	1623.17	0.56	37021	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1245	27.93	0.60	12	0.88	58.00	2697.00	2400	20230911	-32.50	1400	20240705	15.71	2265	-28.48	20240103	1400	15.71	20240705	2365	-31.50	20230912	1400	15.71	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
64	20240912	100533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	12	2	0.75	862172398	530976	9.36	1620	1645	1603	2090	1127	1610	1623.91	0.56	37219	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1247	27.97	0.60	12	0.69	58.00	2697.00	2400	20230911	-32.42	1400	20240705	15.86	2265	-28.39	20240103	1400	15.86	20240705	2365	-31.42	20230912	1400	15.86	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
65	20240912	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	14	2	0.87	181321588	112308	1.98	1620	1626	1603	2090	1127	1610	1614.76	0.56	40419	1850	1730	1670	1550	1490	1700	1520	392	480	500	1190	1	1	76877652	1248	28.00	0.60	12	0.15	58.00	2697.00	2400	20230911	-32.33	1400	20240705	16.00	2265	-28.30	20240103	1400	16.00	20240705	2365	-31.33	20230912	1400	16.00	20240705	6.01	N	061250	500	391 억	429722	N	N	N	N
66	20240911	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-190	5	-10.56	9361325418	5529526	53.53	1752	1790	1610	2340	1260	1800	1692.70	0.56	-40508	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1238	27.76	0.60	12	7.19	58.00	2697.00	2400	20230911	-32.92	1400	20240705	15.00	2265	-28.92	20240103	1400	15.00	20240705	2400	-32.92	20230911	1400	15.00	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
67	20240911	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	-178	5	-9.89	9018648531	5317330	51.48	1752	1790	1615	2340	1260	1800	1695.60	0.56	9271	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1247	27.97	0.60	12	6.92	58.00	2697.00	2400	20230911	-32.42	1400	20240705	15.86	2265	-28.39	20240103	1400	15.86	20240705	2400	-32.42	20230911	1400	15.86	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
68	20240911	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1621	-179	5	-9.94	8503891578	5000614	48.41	1752	1790	1615	2340	1260	1800	1700.07	0.56	16772	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1246	27.95	0.60	12	6.50	58.00	2697.00	2400	20230911	-32.46	1400	20240705	15.79	2265	-28.43	20240103	1400	15.79	20240705	2400	-32.46	20230911	1400	15.79	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
69	20240911	130524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1638	-162	5	-9.00	8119772244	4764183	46.12	1752	1790	1626	2340	1260	1800	1703.83	0.56	37018	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1259	28.24	0.61	12	6.20	58.00	2697.00	2400	20230911	-31.75	1400	20240705	17.00	2265	-27.68	20240103	1400	17.00	20240705	2400	-31.75	20230911	1400	17.00	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
70	20240911	120528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	-142	5	-7.89	7375024201	4309387	41.72	1752	1790	1650	2340	1260	1800	1710.87	0.56	73275	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1275	28.59	0.61	12	5.61	58.00	2697.00	2400	20230911	-30.92	1400	20240705	18.43	2265	-26.80	20240103	1400	18.43	20240705	2400	-30.92	20230911	1400	18.43	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
71	20240911	110521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	-126	5	-7.00	6801879095	3965655	38.39	1752	1790	1650	2340	1260	1800	1714.66	0.56	77588	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1287	28.86	0.62	12	5.16	58.00	2697.00	2400	20230911	-30.25	1400	20240705	19.57	2265	-26.09	20240103	1400	19.57	20240705	2400	-30.25	20230911	1400	19.57	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
72	20240911	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1679	-121	5	-6.72	5553995635	3221405	31.19	1752	1790	1671	2340	1260	1800	1723.50	0.56	94249	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1291	28.95	0.62	12	4.19	58.00	2697.00	2400	20230911	-30.04	1400	20240705	19.93	2265	-25.87	20240103	1400	19.93	20240705	2400	-30.04	20230911	1400	19.93	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
73	20240911	090529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-69	5	-3.83	1255674136	720414	6.97	1752	1790	1680	2340	1260	1800	1740.94	0.56	88401	1970	1885	1728	1643	1486	1927	1685	392	540	500	1330	1	1	76877652	1331	29.84	0.64	12	0.94	58.00	2697.00	2400	20230911	-27.88	1400	20240705	23.64	2265	-23.58	20240103	1400	23.64	20240705	2400	-27.88	20230911	1400	23.64	20240705	6.06	N	061250	500	391 억	431979	N	N	N	N
74	20240910	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1800	247	2	15.90	14915483200	8731740	1059.89	1630	1813	1571	2015	1088	1553	1705.26	1.02	-340453	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1384	31.03	0.67	12	11.36	58.00	2697.00	2400	20230911	-25.00	1400	20240705	28.57	2265	-20.53	20240103	1400	28.57	20240705	2400	-25.00	20230911	1400	28.57	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
75	20240910	150526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	105	2	6.76	5903737770	3630100	440.64	1630	1690	1571	2015	1088	1553	1626.33	1.02	-351944	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1275	28.59	0.61	12	4.72	58.00	2697.00	2400	20230911	-30.92	1400	20240705	18.43	2265	-26.80	20240103	1400	18.43	20240705	2400	-30.92	20230911	1400	18.43	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
76	20240910	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1579	26	2	1.67	2239821162	1399864	169.92	1630	1637	1571	2015	1088	1553	1600.03	1.02	-346489	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1214	27.22	0.59	12	1.82	58.00	2697.00	2400	20230911	-34.21	1400	20240705	12.79	2265	-30.29	20240103	1400	12.79	20240705	2400	-34.21	20230911	1400	12.79	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
77	20240910	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	24	2	1.55	2149582687	1342748	162.99	1630	1637	1571	2015	1088	1553	1600.89	1.02	-346961	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1212	27.19	0.58	12	1.75	58.00	2697.00	2400	20230911	-34.29	1400	20240705	12.64	2265	-30.38	20240103	1400	12.64	20240705	2400	-34.29	20230911	1400	12.64	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
78	20240910	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	20	2	1.29	2061294566	1286606	156.17	1630	1637	1571	2015	1088	1553	1602.12	1.02	-347120	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1209	27.12	0.58	12	1.67	58.00	2697.00	2400	20230911	-34.46	1400	20240705	12.36	2265	-30.55	20240103	1400	12.36	20240705	2400	-34.46	20230911	1400	12.36	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
79	20240910	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1582	29	2	1.87	1934051763	1206211	146.41	1630	1637	1571	2015	1088	1553	1603.42	1.02	-340910	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1216	27.28	0.59	12	1.57	58.00	2697.00	2400	20230911	-34.08	1400	20240705	13.00	2265	-30.15	20240103	1400	13.00	20240705	2400	-34.08	20230911	1400	13.00	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
80	20240910	100525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1573	20	2	1.29	1837041074	1144758	138.96	1630	1637	1571	2015	1088	1553	1604.75	1.02	-343144	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1209	27.12	0.58	12	1.49	58.00	2697.00	2400	20230911	-34.46	1400	20240705	12.36	2265	-30.55	20240103	1400	12.36	20240705	2400	-34.46	20230911	1400	12.36	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
81	20240910	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1614	61	2	3.93	803905949	494830	60.06	1630	1637	1607	2015	1088	1553	1624.64	1.02	-168581	1615	1584	1522	1491	1429	1599	1506	392	462	500	1140	1	1	76877652	1241	27.83	0.60	12	0.64	58.00	2697.00	2400	20230911	-32.75	1400	20240705	15.29	2265	-28.74	20240103	1400	15.29	20240705	2400	-32.75	20230911	1400	15.29	20240705	6.15	N	061250	500	391 억	780815	N	N	N	N
82	20240909	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1553	42	2	2.78	1225102061	811422	86.50	1460	1553	1460	1964	1058	1511	1509.56	0.83	147038	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1194	26.78	0.58	12	1.06	58.00	2697.00	2400	20230911	-35.29	1400	20240705	10.93	2265	-31.43	20240103	1400	10.93	20240705	2400	-35.29	20230911	1400	10.93	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
83	20240909	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1542	31	2	2.05	1158208284	768241	81.89	1460	1549	1460	1964	1058	1511	1507.60	0.83	139306	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1185	26.59	0.57	12	1.00	58.00	2697.00	2400	20230911	-35.75	1400	20240705	10.14	2265	-31.92	20240103	1400	10.14	20240705	2400	-35.75	20230911	1400	10.14	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
84	20240909	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1540	29	2	1.92	1062052794	705974	75.25	1460	1546	1460	1964	1058	1511	1504.35	0.83	108149	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1184	26.55	0.57	12	0.92	58.00	2697.00	2400	20230911	-35.83	1400	20240705	10.00	2265	-32.01	20240103	1400	10.00	20240705	2400	-35.83	20230911	1400	10.00	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
85	20240909	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1538	27	2	1.79	927501848	618669	65.95	1460	1538	1460	1964	1058	1511	1499.12	0.83	87560	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1182	26.52	0.57	12	0.80	58.00	2697.00	2400	20230911	-35.92	1400	20240705	9.86	2265	-32.10	20240103	1400	9.86	20240705	2400	-35.92	20230911	1400	9.86	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
86	20240909	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1524	13	2	0.86	783978668	524927	55.96	1460	1524	1460	1964	1058	1511	1493.38	0.83	69433	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1172	26.28	0.57	12	0.68	58.00	2697.00	2400	20230911	-36.50	1400	20240705	8.86	2265	-32.72	20240103	1400	8.86	20240705	2400	-36.50	20230911	1400	8.86	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
87	20240909	110515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1508	-3	5	-0.20	643266909	432242	46.08	1460	1518	1460	1964	1058	1511	1488.02	0.83	43963	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1159	26.00	0.56	12	0.56	58.00	2697.00	2400	20230911	-37.17	1400	20240705	7.71	2265	-33.42	20240103	1400	7.71	20240705	2400	-37.17	20230911	1400	7.71	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
88	20240909	100519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1497	-14	5	-0.93	536231048	360985	38.48	1460	1518	1460	1964	1058	1511	1485.22	0.83	38390	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1151	25.81	0.56	12	0.47	58.00	2697.00	2400	20230911	-37.62	1400	20240705	6.93	2265	-33.91	20240103	1400	6.93	20240705	2400	-37.62	20230911	1400	6.93	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
89	20240909	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	1471	-40	5	-2.65	184683005	125950	13.43	1460	1493	1460	1964	1058	1511	1465.04	0.83	24351	1583	1546	1515	1478	1447	1531	1463	392	453	500	1110	1	1	76877652	1131	25.36	0.55	12	0.16	58.00	2697.00	2400	20230911	-38.71	1400	20240705	5.07	2265	-35.06	20240103	1400	5.07	20240705	2400	-38.71	20230911	1400	5.07	20240705	6.21	N	061250	500	391 억	634740	N	N	N	N
90	20240906	160509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1511	-53	5	-3.39	1366735518	902843	79.66	1541	1552	1484	2030	1095	1564	1513.80	0.66	125480	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1162	26.05	0.56	12	1.17	58.00	2697.00	2410	20230831	-37.30	1400	20240705	7.93	2265	-33.29	20240103	1400	7.93	20240705	2400	-37.04	20230911	1400	7.93	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
91	20240906	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1513	-51	5	-3.26	1273638408	841223	74.22	1541	1552	1484	2030	1095	1564	1513.97	0.66	116120	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1163	26.09	0.56	12	1.09	58.00	2697.00	2410	20230831	-37.22	1400	20240705	8.07	2265	-33.20	20240103	1400	8.07	20240705	2400	-36.96	20230911	1400	8.07	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
92	20240906	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1507	-57	5	-3.64	1139765758	752447	66.39	1541	1552	1484	2030	1095	1564	1514.68	0.66	78393	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1159	25.98	0.56	12	0.98	58.00	2697.00	2410	20230831	-37.47	1400	20240705	7.64	2265	-33.47	20240103	1400	7.64	20240705	2400	-37.21	20230911	1400	7.64	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
93	20240906	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1494	-70	5	-4.48	1062774113	701073	61.86	1541	1552	1484	2030	1095	1564	1515.86	0.66	57529	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1149	25.76	0.55	12	0.91	58.00	2697.00	2410	20230831	-38.01	1400	20240705	6.71	2265	-34.04	20240103	1400	6.71	20240705	2400	-37.75	20230911	1400	6.71	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
94	20240906	120516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1506	-58	5	-3.71	956882056	630265	55.61	1541	1552	1484	2030	1095	1564	1518.15	0.66	51892	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1158	25.97	0.56	12	0.82	58.00	2697.00	2410	20230831	-37.51	1400	20240705	7.57	2265	-33.51	20240103	1400	7.57	20240705	2400	-37.25	20230911	1400	7.57	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
95	20240906	110519	57	100.00	KOSDAQ	제약	N	N	N	N	N	1512	-52	5	-3.32	856696552	563713	49.74	1541	1552	1484	2030	1095	1564	1519.66	0.66	55498	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1162	26.07	0.56	12	0.73	58.00	2697.00	2410	20230831	-37.26	1400	20240705	8.00	2265	-33.25	20240103	1400	8.00	20240705	2400	-37.00	20230911	1400	8.00	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
96	20240906	100513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1504	-60	5	-3.84	655112469	429208	37.87	1541	1552	1502	2030	1095	1564	1526.24	0.66	53150	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1156	25.93	0.56	12	0.56	58.00	2697.00	2410	20230831	-37.59	1400	20240705	7.43	2265	-33.60	20240103	1400	7.43	20240705	2400	-37.33	20230911	1400	7.43	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
97	20240906	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	1535	-29	5	-1.85	231620936	150771	13.30	1541	1552	1532	2030	1095	1564	1536.07	0.66	103326	1716	1639	1586	1509	1456	1613	1483	392	466	500	1150	1	1	76877652	1180	26.47	0.57	12	0.20	58.00	2697.00	2410	20230831	-36.31	1400	20240705	9.64	2265	-32.23	20240103	1400	9.64	20240705	2400	-36.04	20230911	1400	9.64	20240705	6.32	N	061250	500	391 억	508708	N	N	N	N
98	20240905	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1564	-33	5	-2.07	1770430561	1107207	37.51	1600	1663	1533	2075	1118	1597	1599.36	0.53	102123	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1202	26.97	0.58	12	1.44	58.00	2697.00	2410	20230831	-35.10	1400	20240705	11.71	2265	-30.95	20240103	1400	11.71	20240705	2400	-34.83	20230911	1400	11.71	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
99	20240905	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1566	-31	5	-1.94	1672118181	1044474	35.38	1600	1663	1533	2075	1118	1597	1600.93	0.53	98140	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1204	27.00	0.58	12	1.36	58.00	2697.00	2410	20230831	-35.02	1400	20240705	11.86	2265	-30.86	20240103	1400	11.86	20240705	2400	-34.75	20230911	1400	11.86	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
100	20240905	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1547	-50	5	-3.13	1457814787	906702	30.71	1600	1663	1533	2075	1118	1597	1607.87	0.53	55310	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1189	26.67	0.57	12	1.18	58.00	2697.00	2410	20230831	-35.81	1400	20240705	10.50	2265	-31.70	20240103	1400	10.50	20240705	2400	-35.54	20230911	1400	10.50	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
101	20240905	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1580	-17	5	-1.06	1175131431	724965	24.56	1600	1663	1580	2075	1118	1597	1621.08	0.53	43543	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1215	27.24	0.59	12	0.94	58.00	2697.00	2410	20230831	-34.44	1400	20240705	12.86	2265	-30.24	20240103	1400	12.86	20240705	2400	-34.17	20230911	1400	12.86	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
102	20240905	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	2	2	0.13	1050096627	646471	21.90	1600	1663	1595	2075	1118	1597	1624.52	0.53	58821	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1229	27.57	0.59	12	0.84	58.00	2697.00	2410	20230831	-33.65	1400	20240705	14.21	2265	-29.40	20240103	1400	14.21	20240705	2400	-33.38	20230911	1400	14.21	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
103	20240905	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	8	2	0.50	836341137	512857	17.37	1600	1663	1600	2075	1118	1597	1631.01	0.53	56154	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1234	27.67	0.60	12	0.67	58.00	2697.00	2410	20230831	-33.40	1400	20240705	14.64	2265	-29.14	20240103	1400	14.64	20240705	2400	-33.12	20230911	1400	14.64	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
104	20240905	100509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	32	2	2.00	620032283	378837	12.83	1600	1663	1600	2075	1118	1597	1637.09	0.53	54536	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1252	28.09	0.60	12	0.49	58.00	2697.00	2410	20230831	-32.41	1400	20240705	16.36	2265	-28.08	20240103	1400	16.36	20240705	2400	-32.12	20230911	1400	16.36	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
105	20240905	090515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	32	2	2.00	39653775	24636	0.83	1600	1634	1600	2075	1118	1597	1611.99	0.53	574	1754	1675	1636	1557	1518	1656	1538	392	478	500	1180	1	1	76877652	1252	28.09	0.60	12	0.03	58.00	2697.00	2410	20230831	-32.41	1400	20240705	16.36	2265	-28.08	20240103	1400	16.36	20240705	2400	-32.12	20230911	1400	16.36	20240705	6.41	N	061250	500	391 억	406384	N	N	N	N
106	20240904	160503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1597	-18	5	-1.11	4865851421	2923605	362.79	1688	1715	1597	2095	1131	1615	1664.38	0.77	-185375	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1228	27.53	0.59	12	3.80	58.00	2697.00	2410	20230831	-33.73	1400	20240705	14.07	2265	-29.49	20240103	1400	14.07	20240705	2400	-33.46	20230911	1400	14.07	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
107	20240904	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	0	3	0.00	4613784499	2766509	343.29	1688	1715	1603	2095	1131	1615	1667.73	0.77	-179467	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1242	27.84	0.60	12	3.60	58.00	2697.00	2410	20230831	-32.99	1400	20240705	15.36	2265	-28.70	20240103	1400	15.36	20240705	2400	-32.71	20230911	1400	15.36	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
108	20240904	140509	57	100.00	KOSDAQ	제약	N	N	N	N	N	1612	-3	5	-0.19	4449559168	2664855	330.68	1688	1715	1603	2095	1131	1615	1669.72	0.77	-182420	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1239	27.79	0.60	12	3.47	58.00	2697.00	2410	20230831	-33.11	1400	20240705	15.14	2265	-28.83	20240103	1400	15.14	20240705	2400	-32.83	20230911	1400	15.14	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
109	20240904	130508	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	27	2	1.67	4127682995	2467105	306.14	1688	1715	1616	2095	1131	1615	1673.09	0.77	-173005	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1262	28.31	0.61	12	3.21	58.00	2697.00	2410	20230831	-31.87	1400	20240705	17.29	2265	-27.51	20240103	1400	17.29	20240705	2400	-31.58	20230911	1400	17.29	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
110	20240904	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	14	2	0.87	3888090072	2320317	287.92	1688	1715	1616	2095	1131	1615	1675.67	0.77	-178688	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1252	28.09	0.60	12	3.02	58.00	2697.00	2410	20230831	-32.41	1400	20240705	16.36	2265	-28.08	20240103	1400	16.36	20240705	2400	-32.12	20230911	1400	16.36	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
111	20240904	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	7	2	0.43	3691116892	2199201	272.90	1688	1715	1621	2095	1131	1615	1678.39	0.77	-180603	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1247	27.97	0.60	12	2.86	58.00	2697.00	2410	20230831	-32.70	1400	20240705	15.86	2265	-28.39	20240103	1400	15.86	20240705	2400	-32.42	20230911	1400	15.86	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
112	20240904	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1677	62	2	3.84	3128329984	1857951	230.55	1688	1715	1640	2095	1131	1615	1683.75	0.77	-163939	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1289	28.91	0.62	12	2.42	58.00	2697.00	2410	20230831	-30.41	1400	20240705	19.79	2265	-25.96	20240103	1400	19.79	20240705	2400	-30.13	20230911	1400	19.79	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
113	20240904	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1667	52	2	3.22	725112862	433189	53.75	1688	1690	1640	2095	1131	1615	1673.89	0.77	-117092	1668	1641	1628	1601	1588	1635	1595	392	480	500	1190	1	1	76877652	1282	28.74	0.62	12	0.56	58.00	2697.00	2410	20230831	-30.83	1400	20240705	19.07	2265	-26.40	20240103	1400	19.07	20240705	2400	-30.54	20230911	1400	19.07	20240705	6.36	N	061250	500	391 억	591751	N	N	N	N
114	20240903	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-24	5	-1.46	846006363	516698	89.13	1635	1655	1615	2130	1148	1639	1637.56	0.67	72257	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1242	27.84	0.60	12	0.67	58.00	2697.00	2410	20230831	-32.99	1400	20240705	15.36	2265	-28.70	20240103	1400	15.36	20240705	2400	-32.71	20230911	1400	15.36	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
115	20240903	150504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	-4	5	-0.24	712244169	434293	74.91	1635	1655	1623	2130	1148	1639	1640.01	0.67	53117	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1257	28.19	0.61	12	0.56	58.00	2697.00	2410	20230831	-32.16	1400	20240705	16.79	2265	-27.81	20240103	1400	16.79	20240705	2400	-31.88	20230911	1400	16.79	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
116	20240903	140505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1630	-9	5	-0.55	614071963	374066	64.52	1635	1655	1630	2130	1148	1639	1641.62	0.67	52409	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1253	28.10	0.60	12	0.49	58.00	2697.00	2410	20230831	-32.37	1400	20240705	16.43	2265	-28.04	20240103	1400	16.43	20240705	2400	-32.08	20230911	1400	16.43	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
117	20240903	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	-2	5	-0.12	473025603	287738	49.63	1635	1655	1635	2130	1148	1639	1643.95	0.67	47638	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1258	28.22	0.61	12	0.37	58.00	2697.00	2410	20230831	-32.07	1400	20240705	16.93	2265	-27.73	20240103	1400	16.93	20240705	2400	-31.79	20230911	1400	16.93	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
118	20240903	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	2	2	0.12	383466863	233081	40.21	1635	1655	1635	2130	1148	1639	1645.22	0.67	38229	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1262	28.29	0.61	12	0.30	58.00	2697.00	2410	20230831	-31.91	1400	20240705	17.21	2265	-27.55	20240103	1400	17.21	20240705	2400	-31.62	20230911	1400	17.21	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
119	20240903	110457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	10	2	0.61	331397902	201441	34.75	1635	1655	1635	2130	1148	1639	1645.15	0.67	31047	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1268	28.43	0.61	12	0.26	58.00	2697.00	2410	20230831	-31.58	1400	20240705	17.79	2265	-27.20	20240103	1400	17.79	20240705	2400	-31.29	20230911	1400	17.79	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
120	20240903	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	4	2	0.24	245112977	148932	25.69	1635	1655	1635	2130	1148	1639	1645.83	0.67	17000	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1263	28.33	0.61	12	0.19	58.00	2697.00	2410	20230831	-31.83	1400	20240705	17.36	2265	-27.46	20240103	1400	17.36	20240705	2400	-31.54	20230911	1400	17.36	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
121	20240903	090459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	10	2	0.61	45733332	27857	4.81	1635	1652	1635	2130	1148	1639	1641.77	0.67	-2167	1735	1686	1661	1612	1587	1674	1600	392	491	500	1210	1	1	76877652	1268	28.43	0.61	12	0.04	58.00	2697.00	2410	20230831	-31.58	1400	20240705	17.79	2265	-27.20	20240103	1400	17.79	20240705	2400	-31.29	20230911	1400	17.79	20240705	6.35	N	061250	500	391 억	513548	N	N	N	N
122	20240902	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	1639	-31	5	-1.86	943065948	569237	85.28	1700	1710	1636	2170	1169	1670	1656.73	0.71	-28546	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1260	28.26	0.61	12	0.74	58.00	2697.00	2410	20230831	-31.99	1400	20240705	17.07	2265	-27.64	20240103	1400	17.07	20240705	2400	-31.71	20230911	1400	17.07	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
123	20240902	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	-26	5	-1.56	881214814	531539	79.64	1700	1710	1636	2170	1169	1670	1657.86	0.71	-29396	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1264	28.34	0.61	12	0.69	58.00	2697.00	2410	20230831	-31.78	1400	20240705	17.43	2265	-27.42	20240103	1400	17.43	20240705	2400	-31.50	20230911	1400	17.43	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
124	20240902	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1644	-26	5	-1.56	768443218	462973	69.36	1700	1710	1636	2170	1169	1670	1659.80	0.71	-60422	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1264	28.34	0.61	12	0.60	58.00	2697.00	2410	20230831	-31.78	1400	20240705	17.43	2265	-27.42	20240103	1400	17.43	20240705	2400	-31.50	20230911	1400	17.43	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
125	20240902	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1645	-25	5	-1.50	723962333	435883	65.31	1700	1710	1636	2170	1169	1670	1660.91	0.71	-63135	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1265	28.36	0.61	12	0.57	58.00	2697.00	2410	20230831	-31.74	1400	20240705	17.50	2265	-27.37	20240103	1400	17.50	20240705	2400	-31.46	20230911	1400	17.50	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
126	20240902	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1639	-31	5	-1.86	628383253	377757	56.60	1700	1710	1636	2170	1169	1670	1663.46	0.71	-85946	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1260	28.26	0.61	12	0.49	58.00	2697.00	2410	20230831	-31.99	1400	20240705	17.07	2265	-27.64	20240103	1400	17.07	20240705	2400	-31.71	20230911	1400	17.07	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
127	20240902	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	-7	5	-0.42	508767329	304988	45.69	1700	1710	1636	2170	1169	1670	1668.16	0.71	-84662	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1278	28.67	0.62	12	0.40	58.00	2697.00	2410	20230831	-31.00	1400	20240705	18.79	2265	-26.58	20240103	1400	18.79	20240705	2400	-30.71	20230911	1400	18.79	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
128	20240902	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1665	-5	5	-0.30	346558745	206705	30.97	1700	1710	1661	2170	1169	1670	1676.59	0.71	-78514	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1280	28.71	0.62	12	0.27	58.00	2697.00	2410	20230831	-30.91	1400	20240705	18.93	2265	-26.49	20240103	1400	18.93	20240705	2400	-30.62	20230911	1400	18.93	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N
129	20240902	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1682	12	2	0.72	86757238	51174	7.67	1700	1710	1682	2170	1169	1670	1695.34	0.71	-22734	1732	1701	1676	1645	1620	1716	1660	392	500	500	1230	1	1	76877652	1293	29.00	0.62	12	0.07	58.00	2697.00	2410	20230831	-30.21	1400	20240705	20.14	2265	-25.74	20240103	1400	20.14	20240705	2400	-29.92	20230911	1400	20.14	20240705	6.45	N	061250	500	391 억	542532	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History