KissMeData/067290/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	160626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	-27	5	-1.58	425769652	252845	66.70	1703	1711	1666	2225	1199	1712	1683.89	0.60	24271	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	857	-2.29	4.87	12	0.50	-735.00	346.00	2839	20230919	-40.65	1482	20240906	13.70	2500	-32.60	20240103	1482	13.70	20240906	2745	-38.62	20231107	1482	13.70	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
3	20240930	150634	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	-41	5	-2.39	396066688	235114	62.02	1703	1711	1666	2225	1199	1712	1684.55	0.60	20052	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	850	-2.27	4.83	12	0.46	-735.00	346.00	2839	20230919	-41.14	1482	20240906	12.75	2500	-33.16	20240103	1482	12.75	20240906	2745	-39.13	20231107	1482	12.75	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
4	20240930	140633	57	100.00	KOSDAQ		제약	N	N	N	N	N	1679	-33	5	-1.93	344495600	204305	53.89	1703	1711	1666	2225	1199	1712	1686.16	0.60	17047	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	854	-2.28	4.85	12	0.40	-735.00	346.00	2839	20230919	-40.86	1482	20240906	13.29	2500	-32.84	20240103	1482	13.29	20240906	2745	-38.83	20231107	1482	13.29	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
5	20240930	130632	57	100.00	KOSDAQ		제약	N	N	N	N	N	1688	-24	5	-1.40	310242252	183912	48.51	1703	1711	1666	2225	1199	1712	1686.88	0.60	15330	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	858	-2.30	4.88	12	0.36	-735.00	346.00	2839	20230919	-40.54	1482	20240906	13.90	2500	-32.48	20240103	1482	13.90	20240906	2745	-38.51	20231107	1482	13.90	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
6	20240930	120627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	-34	5	-1.99	286777267	169958	44.83	1703	1711	1666	2225	1199	1712	1687.31	0.60	12027	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	853	-2.28	4.85	12	0.33	-735.00	346.00	2839	20230919	-40.89	1482	20240906	13.23	2500	-32.88	20240103	1482	13.23	20240906	2745	-38.87	20231107	1482	13.23	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
7	20240930	110627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	-28	5	-1.64	251264178	148746	39.24	1703	1711	1671	2225	1199	1712	1689.19	0.60	12848	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	856	-2.29	4.87	12	0.29	-735.00	346.00	2839	20230919	-40.68	1482	20240906	13.63	2500	-32.64	20240103	1482	13.63	20240906	2745	-38.65	20231107	1482	13.63	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
8	20240930	100625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1689	-23	5	-1.34	204114772	120736	31.85	1703	1711	1671	2225	1199	1712	1690.55	0.60	9258	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	859	-2.30	4.88	12	0.24	-735.00	346.00	2839	20230919	-40.51	1482	20240906	13.97	2500	-32.44	20240103	1482	13.97	20240906	2745	-38.47	20231107	1482	13.97	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
9	20240930	090602	57	100.00	KOSDAQ		제약	N	N	N	N	N	1706	-6	5	-0.35	28889803	16970	4.48	1703	1711	1699	2225	1199	1712	1702.29	0.60	1915	1796	1754	1726	1684	1656	1740	1670	254	513	500	1190	1	1	50841502	867	-2.32	4.93	12	0.03	-735.00	346.00	2839	20230919	-39.91	1482	20240906	15.11	2500	-31.76	20240103	1482	15.11	20240906	2745	-37.85	20231107	1482	15.11	20240906	0.23	N	067290	500	254 억	306887	N	N	N	N
10	20240927	160628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1712	-29	5	-1.67	647763439	376159	127.91	1757	1768	1698	2260	1219	1741	1722.13	0.76	-81467	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	870	-2.33	4.95	12	0.74	-735.00	346.00	2839	20230919	-39.70	1482	20240906	15.52	2500	-31.52	20240103	1482	15.52	20240906	2745	-37.63	20231107	1482	15.52	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
11	20240927	150632	57	100.00	KOSDAQ		제약	N	N	N	N	N	1709	-32	5	-1.84	615637216	357376	121.52	1757	1768	1698	2260	1219	1741	1722.66	0.76	-78177	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	869	-2.33	4.94	12	0.70	-735.00	346.00	2839	20230919	-39.80	1482	20240906	15.32	2500	-31.64	20240103	1482	15.32	20240906	2745	-37.74	20231107	1482	15.32	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
12	20240927	140639	57	100.00	KOSDAQ		제약	N	N	N	N	N	1716	-25	5	-1.44	491772692	284668	96.80	1757	1768	1710	2260	1219	1741	1727.53	0.76	-73446	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	872	-2.33	4.96	12	0.56	-735.00	346.00	2839	20230919	-39.56	1482	20240906	15.79	2500	-31.36	20240103	1482	15.79	20240906	2745	-37.49	20231107	1482	15.79	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
13	20240927	130631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1721	-20	5	-1.15	408035058	235788	80.18	1757	1768	1715	2260	1219	1741	1730.52	0.76	-75888	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	875	-2.34	4.97	12	0.46	-735.00	346.00	2839	20230919	-39.38	1482	20240906	16.13	2500	-31.16	20240103	1482	16.13	20240906	2745	-37.30	20231107	1482	16.13	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
14	20240927	120628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1720	-21	5	-1.21	357657054	206499	70.22	1757	1768	1718	2260	1219	1741	1732.00	0.76	-66691	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	874	-2.34	4.97	12	0.41	-735.00	346.00	2839	20230919	-39.42	1482	20240906	16.06	2500	-31.20	20240103	1482	16.06	20240906	2745	-37.34	20231107	1482	16.06	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
15	20240927	110631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	-10	5	-0.57	228589326	131665	44.77	1757	1768	1724	2260	1219	1741	1736.14	0.76	-28880	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	880	-2.36	5.00	12	0.26	-735.00	346.00	2839	20230919	-39.03	1482	20240906	16.80	2500	-30.76	20240103	1482	16.80	20240906	2745	-36.94	20231107	1482	16.80	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
16	20240927	100631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	-1	5	-0.06	181795062	104620	35.58	1757	1768	1724	2260	1219	1741	1737.67	0.76	-22783	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	885	-2.37	5.03	12	0.21	-735.00	346.00	2839	20230919	-38.71	1482	20240906	17.41	2500	-30.40	20240103	1482	17.41	20240906	2745	-36.61	20231107	1482	17.41	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
17	20240927	090631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1731	-10	5	-0.57	88523572	50709	17.24	1757	1768	1731	2260	1219	1741	1745.72	0.76	-17794	1773	1756	1737	1720	1701	1765	1729	254	519	500	1210	1	1	50841502	880	-2.36	5.00	12	0.10	-735.00	346.00	2839	20230919	-39.03	1482	20240906	16.80	2500	-30.76	20240103	1482	16.80	20240906	2745	-36.94	20231107	1482	16.80	20240906	0.23	N	067290	500	254 억	388235	N	N	N	N
18	20240926	160619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1741	15	2	0.87	506944120	292141	47.59	1726	1754	1718	2240	1209	1726	1735.26	0.77	-1562	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	885	-2.37	5.03	12	0.57	-735.00	346.00	2849	20230915	-38.89	1482	20240906	17.48	2500	-30.36	20240103	1482	17.48	20240906	2745	-36.58	20231107	1482	17.48	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
19	20240926	150619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1740	14	2	0.81	476388020	274585	44.73	1726	1754	1718	2240	1209	1726	1734.95	0.77	-3423	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	885	-2.37	5.03	12	0.54	-735.00	346.00	2849	20230915	-38.93	1482	20240906	17.41	2500	-30.40	20240103	1482	17.41	20240906	2745	-36.61	20231107	1482	17.41	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
20	20240926	140628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1743	17	2	0.98	399148613	230051	37.48	1726	1754	1718	2240	1209	1726	1735.06	0.77	-15704	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	886	-2.37	5.04	12	0.45	-735.00	346.00	2849	20230915	-38.82	1482	20240906	17.61	2500	-30.28	20240103	1482	17.61	20240906	2745	-36.50	20231107	1482	17.61	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
21	20240926	130627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1747	21	2	1.22	367686866	211992	34.53	1726	1754	1718	2240	1209	1726	1734.45	0.77	-15836	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	888	-2.38	5.05	12	0.42	-735.00	346.00	2849	20230915	-38.68	1482	20240906	17.88	2500	-30.12	20240103	1482	17.88	20240906	2745	-36.36	20231107	1482	17.88	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
22	20240926	120628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1737	11	2	0.64	329682967	190167	30.98	1726	1754	1718	2240	1209	1726	1733.66	0.77	-20964	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	883	-2.36	5.02	12	0.37	-735.00	346.00	2849	20230915	-39.03	1482	20240906	17.21	2500	-30.52	20240103	1482	17.21	20240906	2745	-36.72	20231107	1482	17.21	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
23	20240926	110627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1741	15	2	0.87	285142968	164510	26.80	1726	1754	1718	2240	1209	1726	1733.30	0.77	-17075	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	885	-2.37	5.03	12	0.32	-735.00	346.00	2849	20230915	-38.89	1482	20240906	17.48	2500	-30.36	20240103	1482	17.48	20240906	2745	-36.58	20231107	1482	17.48	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
24	20240926	100627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1734	8	2	0.46	229663371	132510	21.59	1726	1754	1718	2240	1209	1726	1733.19	0.77	-16558	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	882	-2.36	5.01	12	0.26	-735.00	346.00	2849	20230915	-39.14	1482	20240906	17.00	2500	-30.64	20240103	1482	17.00	20240906	2745	-36.83	20231107	1482	17.00	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
25	20240926	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1724	-2	5	-0.12	81412847	47215	7.69	1726	1739	1718	2240	1209	1726	1724.29	0.77	9205	1800	1763	1741	1704	1682	1752	1693	254	514	500	1200	1	1	50841502	877	-2.35	4.98	12	0.09	-735.00	346.00	2849	20230915	-39.49	1482	20240906	16.33	2500	-31.04	20240103	1482	16.33	20240906	2745	-37.19	20231107	1482	16.33	20240906	0.22	N	067290	500	254 억	389974	N	N	N	N
26	20240925	160619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1726	-34	5	-1.93	1063190651	610225	58.08	1760	1778	1719	2285	1232	1760	1742.32	0.75	8401	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	878	-2.35	4.99	12	1.20	-735.00	346.00	2849	20230915	-39.42	1482	20240906	16.46	2500	-30.96	20240103	1482	16.46	20240906	2755	-37.35	20230925	1482	16.46	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
27	20240925	150625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1727	-33	5	-1.88	996744339	571791	54.43	1760	1778	1719	2285	1232	1760	1743.20	0.75	5904	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	878	-2.35	4.99	12	1.12	-735.00	346.00	2849	20230915	-39.38	1482	20240906	16.53	2500	-30.92	20240103	1482	16.53	20240906	2755	-37.31	20230925	1482	16.53	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
28	20240925	140626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1743	-17	5	-0.97	854681672	489841	46.63	1760	1778	1719	2285	1232	1760	1744.81	0.75	11654	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	886	-2.37	5.04	12	0.96	-735.00	346.00	2849	20230915	-38.82	1482	20240906	17.61	2500	-30.28	20240103	1482	17.61	20240906	2755	-36.73	20230925	1482	17.61	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
29	20240925	130625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1754	-6	5	-0.34	809410171	463944	44.16	1760	1778	1719	2285	1232	1760	1744.63	0.75	13683	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	892	-2.39	5.07	12	0.91	-735.00	346.00	2849	20230915	-38.43	1482	20240906	18.35	2500	-29.84	20240103	1482	18.35	20240906	2755	-36.33	20230925	1482	18.35	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
30	20240925	120623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1761	1	2	0.06	744327967	426796	40.62	1760	1778	1719	2285	1232	1760	1743.99	0.75	28492	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	895	-2.40	5.09	12	0.84	-735.00	346.00	2849	20230915	-38.19	1482	20240906	18.83	2500	-29.56	20240103	1482	18.83	20240906	2755	-36.08	20230925	1482	18.83	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
31	20240925	110621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1759	-1	5	-0.06	623291093	357972	34.07	1760	1778	1719	2285	1232	1760	1741.17	0.75	44696	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	894	-2.39	5.08	12	0.70	-735.00	346.00	2849	20230915	-38.26	1482	20240906	18.69	2500	-29.64	20240103	1482	18.69	20240906	2755	-36.15	20230925	1482	18.69	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
32	20240925	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1750	-10	5	-0.57	508021642	291769	27.77	1760	1778	1719	2285	1232	1760	1741.18	0.75	45162	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	890	-2.38	5.06	12	0.57	-735.00	346.00	2849	20230915	-38.57	1482	20240906	18.08	2500	-30.00	20240103	1482	18.08	20240906	2755	-36.48	20230925	1482	18.08	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
33	20240925	090625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1770	10	2	0.57	125192595	71541	6.81	1760	1773	1722	2285	1232	1760	1749.94	0.75	9268	1877	1818	1768	1709	1659	1793	1684	254	525	500	1230	1	1	50841502	900	-2.41	5.12	12	0.14	-735.00	346.00	2849	20230915	-37.87	1482	20240906	19.43	2500	-29.20	20240103	1482	19.43	20240906	2755	-35.75	20230925	1482	19.43	20240906	0.20	N	067290	500	254 억	381452	N	N	N	N
34	20240924	160619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1760	-40	5	-2.22	1833732438	1041933	35.54	1800	1827	1718	2340	1260	1800	1759.93	0.79	-20068	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	895	-2.39	5.09	12	2.05	-735.00	346.00	2901	20230913	-39.33	1482	20240906	18.76	2500	-29.60	20240103	1482	18.76	20240906	2755	-36.12	20230925	1482	18.76	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
35	20240924	150621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	-10	5	-0.56	1673238749	951550	32.46	1800	1827	1718	2340	1260	1800	1758.43	0.79	-15468	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	910	-2.44	5.17	12	1.87	-735.00	346.00	2901	20230913	-38.30	1482	20240906	20.78	2500	-28.40	20240103	1482	20.78	20240906	2755	-35.03	20230925	1482	20.78	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
36	20240924	140619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1768	-32	5	-1.78	1426904167	813492	27.75	1800	1827	1718	2340	1260	1800	1754.05	0.79	29369	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	899	-2.41	5.11	12	1.60	-735.00	346.00	2901	20230913	-39.06	1482	20240906	19.30	2500	-29.28	20240103	1482	19.30	20240906	2755	-35.83	20230925	1482	19.30	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
37	20240924	130619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1765	-35	5	-1.94	1318586573	751968	25.65	1800	1827	1718	2340	1260	1800	1753.51	0.79	34393	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	897	-2.40	5.10	12	1.48	-735.00	346.00	2901	20230913	-39.16	1482	20240906	19.10	2500	-29.40	20240103	1482	19.10	20240906	2755	-35.93	20230925	1482	19.10	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
38	20240924	120619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1754	-46	5	-2.56	1231875227	702606	23.97	1800	1827	1718	2340	1260	1800	1753.29	0.79	31370	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	892	-2.39	5.07	12	1.38	-735.00	346.00	2901	20230913	-39.54	1482	20240906	18.35	2500	-29.84	20240103	1482	18.35	20240906	2755	-36.33	20230925	1482	18.35	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
39	20240924	110620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1746	-54	5	-3.00	1165746719	664789	22.68	1800	1827	1718	2340	1260	1800	1753.56	0.79	23509	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	888	-2.38	5.05	12	1.31	-735.00	346.00	2901	20230913	-39.81	1482	20240906	17.81	2500	-30.16	20240103	1482	17.81	20240906	2755	-36.62	20230925	1482	17.81	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
40	20240924	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1742	-58	5	-3.22	1036158667	590623	20.15	1800	1827	1718	2340	1260	1800	1754.35	0.79	33696	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	886	-2.37	5.03	12	1.16	-735.00	346.00	2901	20230913	-39.95	1482	20240906	17.54	2500	-30.32	20240103	1482	17.54	20240906	2755	-36.77	20230925	1482	17.54	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
41	20240924	090620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	-1	5	-0.06	229574887	128041	4.37	1800	1827	1760	2340	1260	1800	1792.98	0.79	-13074	1973	1886	1838	1751	1703	1862	1727	254	540	500	1260	1	1	50841502	915	-2.45	5.20	12	0.25	-735.00	346.00	2901	20230913	-37.99	1482	20240906	21.39	2500	-28.04	20240103	1482	21.39	20240906	2755	-34.70	20230925	1482	21.39	20240906	0.18	N	067290	500	254 억	401593	N	N	N	N
42	20240923	160617	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	-200	5	-10.00	5339127767	2896751	27.32	1920	1925	1790	2600	1400	2000	1843.19	0.68	54473	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	915	-2.45	5.20	12	5.70	-735.00	346.00	2977	20230912	-39.54	1482	20240906	21.46	2500	-28.00	20240103	1482	21.46	20240906	2755	-34.66	20230925	1482	21.46	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
43	20240923	150619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	-191	5	-9.55	5079708915	2752917	25.97	1920	1925	1790	2600	1400	2000	1845.14	0.68	80099	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	920	-2.46	5.23	12	5.41	-735.00	346.00	2977	20230912	-39.23	1482	20240906	22.06	2500	-27.64	20240103	1482	22.06	20240906	2755	-34.34	20230925	1482	22.06	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
44	20240923	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	-191	5	-9.55	4720716932	2553783	24.09	1920	1925	1790	2600	1400	2000	1848.45	0.68	111202	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	920	-2.46	5.23	12	5.02	-735.00	346.00	2977	20230912	-39.23	1482	20240906	22.06	2500	-27.64	20240103	1482	22.06	20240906	2755	-34.34	20230925	1482	22.06	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
45	20240923	130619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1826	-174	5	-8.70	4496442193	2429794	22.92	1920	1925	1790	2600	1400	2000	1850.47	0.68	113975	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	928	-2.48	5.28	12	4.78	-735.00	346.00	2977	20230912	-38.66	1482	20240906	23.21	2500	-26.96	20240103	1482	23.21	20240906	2755	-33.72	20230925	1482	23.21	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
46	20240923	120617	57	100.00	KOSDAQ		제약	N	N	N	N	N	1821	-179	5	-8.95	4157663613	2242912	21.16	1920	1925	1790	2600	1400	2000	1853.61	0.68	99798	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	926	-2.48	5.26	12	4.41	-735.00	346.00	2977	20230912	-38.83	1482	20240906	22.87	2500	-27.16	20240103	1482	22.87	20240906	2755	-33.90	20230925	1482	22.87	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
47	20240923	110618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1846	-154	5	-7.70	3889108484	2096667	19.78	1920	1925	1790	2600	1400	2000	1854.82	0.68	128863	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	939	-2.51	5.34	12	4.12	-735.00	346.00	2977	20230912	-37.99	1482	20240906	24.56	2500	-26.16	20240103	1482	24.56	20240906	2755	-32.99	20230925	1482	24.56	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
48	20240923	100617	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	-163	5	-8.15	3459095905	1863725	17.58	1920	1925	1790	2600	1400	2000	1855.92	0.68	164500	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	934	-2.50	5.31	12	3.67	-735.00	346.00	2977	20230912	-38.29	1482	20240906	23.95	2500	-26.52	20240103	1482	23.95	20240906	2755	-33.32	20230925	1482	23.95	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
49	20240923	090618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1877	-123	5	-6.15	1385320394	729342	6.88	1920	1925	1863	2600	1400	2000	1899.25	0.68	-21361	2380	2190	1895	1705	1410	2285	1800	254	600	500	1400	1	1	50841502	954	-2.55	5.42	12	1.43	-735.00	346.00	2977	20230912	-36.95	1482	20240906	26.65	2500	-24.92	20240103	1482	26.65	20240906	2755	-31.87	20230925	1482	26.65	20240906	0.18	N	067290	500	254 억	348087	N	N	N	N
50	20240913	160548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	119	2	7.78	266437816	166265	260.70	1555	1660	1530	1989	1071	1530	1602.38	1.03	30561	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	838	-2.24	4.77	12	0.33	-735.00	346.00	2977	20230912	-44.61	1482	20240906	11.27	2500	-34.04	20240103	1482	11.27	20240906	3045	-45.85	20230913	1482	11.27	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
51	20240913	150553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	86	2	5.62	150629373	95398	149.58	1555	1620	1530	1989	1071	1530	1578.96	1.03	12899	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	822	-2.20	4.67	12	0.19	-735.00	346.00	2977	20230912	-45.72	1482	20240906	9.04	2500	-35.36	20240103	1482	9.04	20240906	3045	-46.93	20230913	1482	9.04	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
52	20240913	140555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	48	2	3.14	85707602	54977	86.20	1555	1595	1530	1989	1071	1530	1558.97	1.03	7447	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	802	-2.15	4.56	12	0.11	-735.00	346.00	2977	20230912	-46.99	1482	20240906	6.48	2500	-36.88	20240103	1482	6.48	20240906	3045	-48.18	20230913	1482	6.48	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
53	20240913	130552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1573	43	2	2.81	69020211	44428	69.66	1555	1574	1530	1989	1071	1530	1553.53	1.03	6493	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	800	-2.14	4.55	12	0.09	-735.00	346.00	2977	20230912	-47.16	1482	20240906	6.14	2500	-37.08	20240103	1482	6.14	20240906	3045	-48.34	20230913	1482	6.14	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
54	20240913	120553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	23	2	1.50	49092722	31678	49.67	1555	1563	1530	1989	1071	1530	1549.74	1.03	1151	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	790	-2.11	4.49	12	0.06	-735.00	346.00	2977	20230912	-47.83	1482	20240906	4.79	2500	-37.88	20240103	1482	4.79	20240906	3045	-49.00	20230913	1482	4.79	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
55	20240913	110554	57	100.00	KOSDAQ		제약	N	N	N	N	N	1555	25	2	1.63	42274114	27295	42.80	1555	1563	1530	1989	1071	1530	1548.79	1.03	1191	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	791	-2.12	4.49	12	0.05	-735.00	346.00	2977	20230912	-47.77	1482	20240906	4.93	2500	-37.80	20240103	1482	4.93	20240906	3045	-48.93	20230913	1482	4.93	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
56	20240913	100555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	23	2	1.50	34882657	22534	35.33	1555	1563	1530	1989	1071	1530	1548.00	1.03	222	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	790	-2.11	4.49	12	0.04	-735.00	346.00	2977	20230912	-47.83	1482	20240906	4.79	2500	-37.88	20240103	1482	4.79	20240906	3045	-49.00	20230913	1482	4.79	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
57	20240913	090557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1563	33	2	2.16	10276645	6595	10.34	1555	1563	1540	1989	1071	1530	1558.25	1.03	-2188	1563	1546	1518	1501	1473	1555	1510	254	459	500	1070	1	1	50841502	795	-2.13	4.52	12	0.01	-735.00	346.00	2977	20230912	-47.50	1482	20240906	5.47	2500	-37.48	20240103	1482	5.47	20240906	3045	-48.67	20230913	1482	5.47	20240906	0.19	N	067290	500	254 억	522195	N	N	N	N
58	20240912	160547	57	100.00	KOSDAQ		제약	N	N	N	N	N	1530	41	2	2.75	92255443	60611	144.79	1500	1535	1490	1935	1043	1489	1522.08	1.02	5792	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	778	-2.08	4.42	12	0.12	-735.00	346.00	2977	20230912	-48.61	1482	20240906	3.24	2500	-38.80	20240103	1482	3.24	20240906	3125	-51.04	20230912	1482	3.24	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
59	20240912	150551	57	100.00	KOSDAQ		제약	N	N	N	N	N	1526	37	2	2.48	82334572	54117	129.28	1500	1535	1490	1935	1043	1489	1521.42	1.02	5334	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	776	-2.08	4.41	12	0.11	-735.00	346.00	2977	20230912	-48.74	1482	20240906	2.97	2500	-38.96	20240103	1482	2.97	20240906	3125	-51.17	20230912	1482	2.97	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
60	20240912	140553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1524	35	2	2.35	72334339	47555	113.60	1500	1535	1490	1935	1043	1489	1521.07	1.02	4129	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	775	-2.07	4.40	12	0.09	-735.00	346.00	2977	20230912	-48.81	1482	20240906	2.83	2500	-39.04	20240103	1482	2.83	20240906	3125	-51.23	20230912	1482	2.83	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
61	20240912	130551	57	100.00	KOSDAQ		제약	N	N	N	N	N	1525	36	2	2.42	61683625	40541	96.85	1500	1535	1490	1935	1043	1489	1521.51	1.02	2108	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	775	-2.07	4.41	12	0.08	-735.00	346.00	2977	20230912	-48.77	1482	20240906	2.90	2500	-39.00	20240103	1482	2.90	20240906	3125	-51.20	20230912	1482	2.90	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
62	20240912	120550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1522	33	2	2.22	54746700	35977	85.94	1500	1535	1490	1935	1043	1489	1521.71	1.02	2116	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	774	-2.07	4.40	12	0.07	-735.00	346.00	2977	20230912	-48.87	1482	20240906	2.70	2500	-39.12	20240103	1482	2.70	20240906	3125	-51.30	20230912	1482	2.70	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
63	20240912	110548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1519	30	2	2.01	47120904	30965	73.97	1500	1535	1490	1935	1043	1489	1521.75	1.02	901	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	772	-2.07	4.39	12	0.06	-735.00	346.00	2977	20230912	-48.98	1482	20240906	2.50	2500	-39.24	20240103	1482	2.50	20240906	3125	-51.39	20230912	1482	2.50	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
64	20240912	100550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1528	39	2	2.62	45027482	29584	70.67	1500	1535	1490	1935	1043	1489	1522.02	1.02	889	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	777	-2.08	4.42	12	0.06	-735.00	346.00	2977	20230912	-48.67	1482	20240906	3.10	2500	-38.88	20240103	1482	3.10	20240906	3125	-51.10	20230912	1482	3.10	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
65	20240912	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	1	2	0.07	225812	151	0.36	1500	1500	1490	1935	1043	1489	1495.44	1.02	-29	1523	1505	1497	1479	1471	1502	1476	254	446	500	1040	1	1	50841502	758	-2.03	4.31	12	0.00	-735.00	346.00	2977	20230912	-49.95	1482	20240906	0.54	2500	-40.40	20240103	1482	0.54	20240906	3125	-52.32	20230912	1482	0.54	20240906	0.19	N	067290	500	254 억	516421	N	N	N	N
66	20240911	160538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1489	-14	5	-0.93	62684207	41860	61.21	1515	1515	1489	1953	1053	1503	1497.46	1.03	-7843	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	757	-2.03	4.30	12	0.08	-735.00	346.00	2977	20230912	-49.98	1482	20240906	0.47	2500	-40.44	20240103	1482	0.47	20240906	3125	-52.35	20230912	1482	0.47	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
67	20240911	150542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1496	-7	5	-0.47	61891739	41328	60.44	1515	1515	1489	1953	1053	1503	1497.56	1.03	-7311	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	761	-2.04	4.32	12	0.08	-735.00	346.00	2977	20230912	-49.75	1482	20240906	0.94	2500	-40.16	20240103	1482	0.94	20240906	3125	-52.13	20230912	1482	0.94	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
68	20240911	140542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	1	2	0.07	43529352	29028	42.45	1515	1515	1489	1953	1053	1503	1499.56	1.03	-2349	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	765	-2.05	4.35	12	0.06	-735.00	346.00	2977	20230912	-49.48	1482	20240906	1.48	2500	-39.84	20240103	1482	1.48	20240906	3125	-51.87	20230912	1482	1.48	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
69	20240911	130541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	1	2	0.07	41614168	27751	40.58	1515	1515	1489	1953	1053	1503	1499.55	1.03	-2086	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	765	-2.05	4.35	12	0.05	-735.00	346.00	2977	20230912	-49.48	1482	20240906	1.48	2500	-39.84	20240103	1482	1.48	20240906	3125	-51.87	20230912	1482	1.48	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
70	20240911	120544	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	1	2	0.07	37277790	24861	36.36	1515	1515	1489	1953	1053	1503	1499.44	1.03	-96	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	765	-2.05	4.35	12	0.05	-735.00	346.00	2977	20230912	-49.48	1482	20240906	1.48	2500	-39.84	20240103	1482	1.48	20240906	3125	-51.87	20230912	1482	1.48	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
71	20240911	110537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1495	-8	5	-0.53	27507603	18326	26.80	1515	1515	1494	1953	1053	1503	1501.01	1.03	1499	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	760	-2.03	4.32	12	0.04	-735.00	346.00	2977	20230912	-49.78	1482	20240906	0.88	2500	-40.20	20240103	1482	0.88	20240906	3125	-52.16	20230912	1482	0.88	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
72	20240911	100537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	4	2	0.27	12412209	8250	12.06	1515	1515	1495	1953	1053	1503	1504.52	1.03	1445	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	766	-2.05	4.36	12	0.02	-735.00	346.00	2977	20230912	-49.38	1482	20240906	1.69	2500	-39.72	20240103	1482	1.69	20240906	3125	-51.78	20230912	1482	1.69	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
73	20240911	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	1515	12	2	0.80	120276	80	0.12	1515	1515	1515	1953	1053	1503	1515.00	1.03	0	1546	1524	1508	1486	1470	1535	1497	254	450	500	1050	1	1	50841502	770	-2.06	4.38	12	0.00	-735.00	346.00	2977	20230912	-49.11	1482	20240906	2.23	2500	-39.40	20240103	1482	2.23	20240906	3125	-51.52	20230912	1482	2.23	20240906	0.19	N	067290	500	254 억	524133	N	N	N	N
74	20240910	160539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	6	2	0.40	102617154	68381	79.28	1497	1530	1492	1946	1048	1497	1500.67	1.07	-18407	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	764	-2.04	4.34	12	0.13	-735.00	346.00	2977	20230912	-49.51	1482	20240906	1.42	2500	-39.88	20240103	1482	1.42	20240906	3125	-51.90	20230912	1482	1.42	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
75	20240910	150542	57	100.00	KOSDAQ		제약	N	N	N	N	N	1493	-4	5	-0.27	101772162	67818	78.63	1497	1530	1492	1946	1048	1497	1500.67	1.07	-18024	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	759	-2.03	4.32	12	0.13	-735.00	346.00	2977	20230912	-49.85	1482	20240906	0.74	2500	-40.28	20240103	1482	0.74	20240906	3125	-52.22	20230912	1482	0.74	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
76	20240910	140540	57	100.00	KOSDAQ		제약	N	N	N	N	N	1497	0	3	0.00	93584714	62335	72.27	1497	1530	1493	1946	1048	1497	1501.32	1.07	-17730	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	761	-2.04	4.33	12	0.12	-735.00	346.00	2977	20230912	-49.71	1482	20240906	1.01	2500	-40.12	20240103	1482	1.01	20240906	3125	-52.10	20230912	1482	1.01	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
77	20240910	130539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1501	4	2	0.27	43997509	29217	33.87	1497	1530	1493	1946	1048	1497	1505.89	1.07	-12240	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	763	-2.04	4.34	12	0.06	-735.00	346.00	2977	20230912	-49.58	1482	20240906	1.28	2500	-39.96	20240103	1482	1.28	20240906	3125	-51.97	20230912	1482	1.28	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
78	20240910	120539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	6	2	0.40	35503454	23544	27.30	1497	1530	1493	1946	1048	1497	1507.96	1.07	-11868	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	764	-2.04	4.34	12	0.05	-735.00	346.00	2977	20230912	-49.51	1482	20240906	1.42	2500	-39.88	20240103	1482	1.42	20240906	3125	-51.90	20230912	1482	1.42	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
79	20240910	110538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1507	10	2	0.67	31430438	20837	24.16	1497	1530	1493	1946	1048	1497	1508.40	1.07	-9357	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	766	-2.05	4.36	12	0.04	-735.00	346.00	2977	20230912	-49.38	1482	20240906	1.69	2500	-39.72	20240103	1482	1.69	20240906	3125	-51.78	20230912	1482	1.69	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
80	20240910	100541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1509	12	2	0.80	29209638	19362	22.45	1497	1530	1493	1946	1048	1497	1508.61	1.07	-8537	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	767	-2.05	4.36	12	0.04	-735.00	346.00	2977	20230912	-49.31	1482	20240906	1.82	2500	-39.64	20240103	1482	1.82	20240906	3125	-51.71	20230912	1482	1.82	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
81	20240910	090538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1518	21	2	1.40	2317034	1539	1.78	1497	1520	1497	1946	1048	1497	1505.55	1.07	42	1527	1511	1498	1482	1469	1520	1491	254	449	500	1040	1	1	50841502	772	-2.07	4.39	12	0.00	-735.00	346.00	2977	20230912	-49.01	1482	20240906	2.43	2500	-39.28	20240103	1482	2.43	20240906	3125	-51.42	20230912	1482	2.43	20240906	0.19	N	067290	500	254 억	542826	N	N	N	N
82	20240909	160529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1497	-21	5	-1.38	120399690	80326	61.98	1490	1514	1485	1973	1063	1518	1498.90	1.01	27285	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	761	-2.04	4.33	12	0.16	-735.00	346.00	3025	20230901	-50.51	1482	20240906	1.01	2500	-40.12	20240103	1482	1.01	20240906	3125	-52.10	20230912	1482	1.01	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
83	20240909	150532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1503	-15	5	-0.99	108325637	72267	55.76	1490	1514	1485	1973	1063	1518	1498.96	1.01	27236	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	764	-2.04	4.34	12	0.14	-735.00	346.00	3025	20230901	-50.31	1482	20240906	1.42	2500	-39.88	20240103	1482	1.42	20240906	3125	-51.90	20230912	1482	1.42	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
84	20240909	140536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1510	-8	5	-0.53	86040827	57448	44.32	1490	1514	1485	1973	1063	1518	1497.72	1.01	21471	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	768	-2.05	4.36	12	0.11	-735.00	346.00	3025	20230901	-50.08	1482	20240906	1.89	2500	-39.60	20240103	1482	1.89	20240906	3125	-51.68	20230912	1482	1.89	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
85	20240909	130534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1513	-5	5	-0.33	83901468	56031	43.23	1490	1514	1485	1973	1063	1518	1497.41	1.01	21165	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	769	-2.06	4.37	12	0.11	-735.00	346.00	3025	20230901	-49.98	1482	20240906	2.09	2500	-39.48	20240103	1482	2.09	20240906	3125	-51.58	20230912	1482	2.09	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
86	20240909	120530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	-14	5	-0.92	69709230	46617	35.97	1490	1505	1485	1973	1063	1518	1495.36	1.01	21357	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	765	-2.05	4.35	12	0.09	-735.00	346.00	3025	20230901	-50.28	1482	20240906	1.48	2500	-39.84	20240103	1482	1.48	20240906	3125	-51.87	20230912	1482	1.48	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
87	20240909	110531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1504	-14	5	-0.92	58920749	39430	30.42	1490	1505	1485	1973	1063	1518	1494.31	1.01	16103	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	765	-2.05	4.35	12	0.08	-735.00	346.00	3025	20230901	-50.28	1482	20240906	1.48	2500	-39.84	20240103	1482	1.48	20240906	3125	-51.87	20230912	1482	1.48	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
88	20240909	100535	57	100.00	KOSDAQ		제약	N	N	N	N	N	1497	-21	5	-1.38	56865945	38061	29.37	1490	1505	1485	1973	1063	1518	1494.07	1.01	16228	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	761	-2.04	4.33	12	0.07	-735.00	346.00	3025	20230901	-50.51	1482	20240906	1.01	2500	-40.12	20240103	1482	1.01	20240906	3125	-52.10	20230912	1482	1.01	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
89	20240909	090530	57	100.00	KOSDAQ		제약	N	N	N	N	N	1490	-28	5	-1.84	2225895	1494	1.15	1490	1492	1489	1973	1063	1518	1489.89	1.01	-1034	1584	1550	1516	1482	1448	1534	1466	254	455	500	1060	1	1	50841502	758	-2.03	4.31	12	0.00	-735.00	346.00	3025	20230901	-50.74	1482	20240906	0.54	2500	-40.40	20240103	1482	0.54	20240906	3125	-52.32	20230912	1482	0.54	20240906	0.19	N	067290	500	254 억	515578	N	N	N	N
90	20240906	160524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1518	-23	5	-1.49	193409016	129010	102.80	1528	1550	1482	2000	1079	1541	1499.18	1.08	-35229	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	772	-2.07	4.39	12	0.25	-735.00	346.00	3025	20230831	-49.82	1482	20240906	2.43	2500	-39.28	20240103	1482	2.43	20240906	3125	-51.42	20230912	1482	2.43	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
91	20240906	150532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1501	-40	5	-2.60	169185822	112958	90.01	1528	1550	1482	2000	1079	1541	1497.78	1.08	-34840	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	763	-2.04	4.34	12	0.22	-735.00	346.00	3025	20230831	-50.38	1482	20240906	1.28	2500	-39.96	20240103	1482	1.28	20240906	3125	-51.97	20230912	1482	1.28	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
92	20240906	140534	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1495	-46	5	-2.99	162584164	108560	86.50	1528	1550	1482	2000	1079	1541	1497.64	1.08	-32087	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	760	-2.03	4.32	12	0.21	-735.00	346.00	3025	20230831	-50.58	1482	20240906	0.88	2500	-40.20	20240103	1482	0.88	20240906	3125	-52.16	20230912	1482	0.88	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
93	20240906	130531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1494	-47	5	-3.05	133711683	89298	71.16	1528	1550	1482	2000	1079	1541	1497.36	1.08	-27510	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	760	-2.03	4.32	12	0.18	-735.00	346.00	3025	20230831	-50.61	1482	20240906	0.81	2500	-40.24	20240103	1482	0.81	20240906	3125	-52.19	20230912	1482	0.81	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
94	20240906	120532	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1495	-46	5	-2.99	110319255	73589	58.64	1528	1550	1482	2000	1079	1541	1499.13	1.08	-20259	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	760	-2.03	4.32	12	0.14	-735.00	346.00	3025	20230831	-50.58	1482	20240906	0.88	2500	-40.20	20240103	1482	0.88	20240906	3125	-52.16	20230912	1482	0.88	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
95	20240906	110534	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1490	-51	5	-3.31	86001738	57276	45.64	1528	1550	1482	2000	1079	1541	1501.53	1.08	-14143	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	758	-2.03	4.31	12	0.11	-735.00	346.00	3025	20230831	-50.74	1482	20240906	0.54	2500	-40.40	20240103	1482	0.54	20240906	3125	-52.32	20230912	1482	0.54	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
96	20240906	100529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1507	-34	5	-2.21	70122541	46605	37.14	1528	1550	1490	2000	1079	1541	1504.61	1.08	-11817	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	766	-2.05	4.36	12	0.09	-735.00	346.00	3025	20230831	-50.18	1490	20240906	1.14	2500	-39.72	20240103	1490	1.14	20240906	3125	-51.78	20230912	1490	1.14	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
97	20240906	090533	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1540	-1	5	-0.06	925801	605	0.48	1528	1550	1528	2000	1079	1541	1530.25	1.08	-57	1615	1578	1553	1516	1491	1565	1503	254	459	500	1070	1	1	50841502	783	-2.10	4.45	12	0.00	-735.00	346.00	3025	20230831	-49.09	1528	20240906	0.79	2500	-38.40	20240103	1528	0.79	20240906	3125	-50.72	20230912	1528	0.79	20240906	0.20	N	067290	500	254 억	550974	N	N	N	N
98	20240905	160523	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1541	-9	5	-0.58	194052367	125435	85.56	1550	1590	1528	2015	1085	1550	1547.04	1.14	-26110	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	783	-2.10	4.45	12	0.25	-735.00	346.00	3025	20230830	-49.06	1528	20240905	0.85	2500	-38.36	20240103	1528	0.85	20240905	3125	-50.69	20230912	1528	0.85	20240905	0.20	N	067290	500	254 억	577180	N	N	N	N
99	20240905	150531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1530	-20	5	-1.29	141412345	91272	62.26	1550	1590	1528	2015	1085	1550	1549.35	1.14	-25519	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	778	-2.08	4.42	12	0.18	-735.00	346.00	3025	20230830	-49.42	1528	20240905	0.13	2500	-38.80	20240103	1528	0.13	20240905	3125	-51.04	20230912	1528	0.13	20240905	0.20	N	067290	500	254 억	577180	N	N	N	N
100	20240905	140529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1540	-10	5	-0.65	117948357	75975	51.83	1550	1590	1537	2015	1085	1550	1552.46	1.14	-23792	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	783	-2.10	4.45	12	0.15	-735.00	346.00	3025	20230830	-49.09	1537	20240905	0.20	2500	-38.40	20240103	1537	0.20	20240905	3125	-50.72	20230912	1537	0.20	20240905	0.20	N	067290	500	254 억	577180	N	N	N	N
101	20240905	130532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1544	-6	5	-0.39	66172229	42364	28.90	1550	1590	1542	2015	1085	1550	1561.99	1.14	-14416	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	785	-2.10	4.46	12	0.08	-735.00	346.00	3025	20230830	-48.96	1540	20240904	0.26	2500	-38.24	20240103	1540	0.26	20240904	3125	-50.59	20230912	1540	0.26	20240904	0.20	N	067290	500	254 억	577180	N	N	N	N
102	20240905	120528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1549	-1	5	-0.06	53128091	33924	23.14	1550	1590	1546	2015	1085	1550	1566.09	1.14	-8383	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	788	-2.11	4.48	12	0.07	-735.00	346.00	3025	20230830	-48.79	1540	20240904	0.58	2500	-38.04	20240103	1540	0.58	20240904	3125	-50.43	20230912	1540	0.58	20240904	0.20	N	067290	500	254 억	577180	N	N	N	N
103	20240905	110525	57	100.00	KOSDAQ		제약	N	N	N	N	N	1561	11	2	0.71	30281539	19243	13.13	1550	1590	1550	2015	1085	1550	1573.64	1.14	-2810	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	794	-2.12	4.51	12	0.04	-735.00	346.00	3025	20230830	-48.40	1540	20240904	1.36	2500	-37.56	20240103	1540	1.36	20240904	3125	-50.05	20230912	1540	1.36	20240904	0.20	N	067290	500	254 억	577180	N	N	N	N
104	20240905	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	30	2	1.94	28234819	17938	12.24	1550	1590	1550	2015	1085	1550	1574.02	1.14	-1938	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	803	-2.15	4.57	12	0.04	-735.00	346.00	3025	20230830	-47.77	1540	20240904	2.60	2500	-36.80	20240103	1540	2.60	20240904	3125	-49.44	20230912	1540	2.60	20240904	0.20	N	067290	500	254 억	577180	N	N	N	N
105	20240905	090531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1568	18	2	1.16	225718	145	0.10	1550	1568	1550	2015	1085	1550	1556.68	1.14	-38	1614	1582	1561	1529	1508	1571	1518	254	465	500	1080	1	1	50841502	797	-2.13	4.53	12	0.00	-735.00	346.00	3025	20230830	-48.17	1540	20240904	1.82	2500	-37.28	20240103	1540	1.82	20240904	3125	-49.82	20230912	1540	1.82	20240904	0.20	N	067290	500	254 억	577180	N	N	N	N
106	20240904	160518	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1550	-46	5	-2.88	226822413	146394	212.12	1593	1593	1540	2070	1118	1596	1549.39	1.18	-20237	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	788	-2.11	4.48	12	0.29	-735.00	346.00	3025	20230830	-48.76	1540	20240904	0.65	2500	-38.00	20240103	1540	0.65	20240904	3125	-50.40	20230912	1540	0.65	20240904	0.20	N	067290	500	254 억	597405	N	N	N	N
107	20240904	150523	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1542	-54	5	-3.38	208981991	134839	195.38	1593	1593	1540	2070	1118	1596	1549.86	1.18	-24484	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	784	-2.10	4.46	12	0.27	-735.00	346.00	3025	20230830	-49.02	1540	20240904	0.13	2500	-38.32	20240103	1540	0.13	20240904	3125	-50.66	20230912	1540	0.13	20240904	0.20	N	067290	500	254 억	597405	N	N	N	N
108	20240904	140524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1549	-47	5	-2.94	171366116	110444	160.03	1593	1593	1543	2070	1118	1596	1551.61	1.18	-23991	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	788	-2.11	4.48	12	0.22	-735.00	346.00	3025	20230830	-48.79	1543	20240904	0.39	2500	-38.04	20240103	1543	0.39	20240904	3125	-50.43	20230912	1543	0.39	20240904	0.20	N	067290	500	254 억	597405	N	N	N	N
109	20240904	130524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1552	-44	5	-2.76	160133576	103188	149.52	1593	1593	1543	2070	1118	1596	1551.86	1.18	-20570	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	789	-2.11	4.49	12	0.20	-735.00	346.00	3025	20230830	-48.69	1543	20240904	0.58	2500	-37.92	20240103	1543	0.58	20240904	3125	-50.34	20230912	1543	0.58	20240904	0.20	N	067290	500	254 억	597405	N	N	N	N
110	20240904	120521	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1553	-43	5	-2.69	144170004	92890	134.59	1593	1593	1543	2070	1118	1596	1552.05	1.18	-19124	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	790	-2.11	4.49	12	0.18	-735.00	346.00	3025	20230830	-48.66	1543	20240904	0.65	2500	-37.88	20240103	1543	0.65	20240904	3125	-50.30	20230912	1543	0.65	20240904	0.20	N	067290	500	254 억	597405	N	N	N	N
111	20240904	110520	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1554	-42	5	-2.63	119248525	76842	111.34	1593	1593	1543	2070	1118	1596	1551.87	1.18	-17935	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	790	-2.11	4.49	12	0.15	-735.00	346.00	3025	20230830	-48.63	1543	20240904	0.71	2500	-37.84	20240103	1543	0.71	20240904	3125	-50.27	20230912	1543	0.71	20240904	0.20	N	067290	500	254 억	597405	N	N	N	N
112	20240904	100523	57	100.00	KOSDAQ		제약	N	N	N	N	N	1553	-43	5	-2.69	67369511	43277	62.71	1593	1593	1545	2070	1118	1596	1556.70	1.18	-14130	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	790	-2.11	4.49	12	0.09	-735.00	346.00	3025	20230830	-48.66	1544	20240806	0.58	2500	-37.88	20240103	1544	0.58	20240806	3125	-50.30	20230912	1544	0.58	20240806	0.20	N	067290	500	254 억	597405	N	N	N	N
113	20240904	090522	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-16	5	-1.00	5301970	3346	4.85	1593	1593	1574	2070	1118	1596	1584.57	1.18	-1310	1628	1612	1604	1588	1580	1608	1584	254	474	500	1110	1	1	50841502	803	-2.15	4.57	12	0.01	-735.00	346.00	3025	20230830	-47.77	1544	20240806	2.33	2500	-36.80	20240103	1544	2.33	20240806	3125	-49.44	20230912	1544	2.33	20240806	0.20	N	067290	500	254 억	597405	N	N	N	N
114	20240903	160516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1596	-19	5	-1.18	110803041	68968	69.83	1615	1620	1596	2095	1131	1615	1606.62	1.21	-20241	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	811	-2.17	4.61	12	0.14	-735.00	346.00	3025	20230830	-47.24	1544	20240806	3.37	2500	-36.16	20240103	1544	3.37	20240806	3125	-48.93	20230912	1544	3.37	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
115	20240903	150520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1607	-8	5	-0.50	76423918	47482	48.07	1615	1620	1602	2095	1131	1615	1609.53	1.21	-14862	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	817	-2.19	4.64	12	0.09	-735.00	346.00	3025	20230830	-46.88	1544	20240806	4.08	2500	-35.72	20240103	1544	4.08	20240806	3125	-48.58	20230912	1544	4.08	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
116	20240903	140521	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-3	5	-0.19	46789268	29026	29.39	1615	1620	1603	2095	1131	1615	1611.98	1.21	-12281	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	820	-2.19	4.66	12	0.06	-735.00	346.00	3025	20230830	-46.71	1544	20240806	4.40	2500	-35.52	20240103	1544	4.40	20240806	3125	-48.42	20230912	1544	4.40	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
117	20240903	130520	57	100.00	KOSDAQ		제약	N	N	N	N	N	1613	-2	5	-0.12	37926616	23514	23.81	1615	1620	1603	2095	1131	1615	1612.94	1.21	-11633	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	820	-2.19	4.66	12	0.05	-735.00	346.00	3025	20230830	-46.68	1544	20240806	4.47	2500	-35.48	20240103	1544	4.47	20240806	3125	-48.38	20230912	1544	4.47	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
118	20240903	120513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	1	2	0.06	34126452	21155	21.42	1615	1620	1603	2095	1131	1615	1613.16	1.21	-10722	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	822	-2.20	4.67	12	0.04	-735.00	346.00	3025	20230830	-46.58	1544	20240806	4.66	2500	-35.36	20240103	1544	4.66	20240806	3125	-48.29	20230912	1544	4.66	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
119	20240903	110511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1617	2	2	0.12	28789691	17852	18.07	1615	1620	1603	2095	1131	1615	1612.69	1.21	-10030	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	822	-2.20	4.67	12	0.04	-735.00	346.00	3025	20230830	-46.55	1544	20240806	4.73	2500	-35.32	20240103	1544	4.73	20240806	3125	-48.26	20230912	1544	4.73	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
120	20240903	100512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	-6	5	-0.37	7772432	4825	4.89	1615	1620	1603	2095	1131	1615	1610.87	1.21	-2007	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	818	-2.19	4.65	12	0.01	-735.00	346.00	3025	20230830	-46.81	1544	20240806	4.21	2500	-35.64	20240103	1544	4.21	20240806	3125	-48.51	20230912	1544	4.21	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
121	20240903	090513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1620	5	2	0.31	239025	148	0.15	1615	1620	1615	2095	1131	1615	1615.03	1.21	-34	1691	1652	1626	1587	1561	1640	1575	254	480	500	1130	1	1	50841502	824	-2.20	4.68	12	0.00	-735.00	346.00	3025	20230830	-46.45	1544	20240806	4.92	2500	-35.20	20240103	1544	4.92	20240806	3125	-48.16	20230912	1544	4.92	20240806	0.21	N	067290	500	254 억	617612	N	N	N	N
122	20240902	160509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	-37	5	-2.24	158964481	98703	123.55	1652	1665	1600	2145	1157	1652	1610.53	1.26	-23832	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	821	-2.20	4.67	12	0.19	-735.00	346.00	3025	20230830	-46.61	1544	20240806	4.60	2500	-35.40	20240103	1544	4.60	20240806	3125	-48.32	20230912	1544	4.60	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
123	20240902	150517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1618	-34	5	-2.06	155782326	96732	121.09	1652	1665	1600	2145	1157	1652	1610.45	1.26	-22901	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	823	-2.20	4.68	12	0.19	-735.00	346.00	3025	20230830	-46.51	1544	20240806	4.79	2500	-35.28	20240103	1544	4.79	20240806	3125	-48.22	20230912	1544	4.79	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
124	20240902	140516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	-43	5	-2.60	148708049	92328	115.57	1652	1665	1600	2145	1157	1652	1610.65	1.26	-22716	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	818	-2.19	4.65	12	0.18	-735.00	346.00	3025	20230830	-46.81	1544	20240806	4.21	2500	-35.64	20240103	1544	4.21	20240806	3125	-48.51	20230912	1544	4.21	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
125	20240902	130512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1608	-44	5	-2.66	137211811	85169	106.61	1652	1665	1600	2145	1157	1652	1611.05	1.26	-21724	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	818	-2.19	4.65	12	0.17	-735.00	346.00	3025	20230830	-46.84	1544	20240806	4.15	2500	-35.68	20240103	1544	4.15	20240806	3125	-48.54	20230912	1544	4.15	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
126	20240902	120516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1608	-44	5	-2.66	135062630	83832	104.94	1652	1665	1600	2145	1157	1652	1611.11	1.26	-21499	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	818	-2.19	4.65	12	0.16	-735.00	346.00	3025	20230830	-46.84	1544	20240806	4.15	2500	-35.68	20240103	1544	4.15	20240806	3125	-48.54	20230912	1544	4.15	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
127	20240902	110511	57	100.00	KOSDAQ		제약	N	N	N	N	N	1604	-48	5	-2.91	128345050	79647	99.70	1652	1665	1600	2145	1157	1652	1611.42	1.26	-19658	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	815	-2.18	4.64	12	0.16	-735.00	346.00	3025	20230830	-46.98	1544	20240806	3.89	2500	-35.84	20240103	1544	3.89	20240806	3125	-48.67	20230912	1544	3.89	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
128	20240902	100510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1603	-49	5	-2.97	84309410	52167	65.30	1652	1665	1601	2145	1157	1652	1616.14	1.26	-16865	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	815	-2.18	4.63	12	0.10	-735.00	346.00	3025	20230830	-47.01	1544	20240806	3.82	2500	-35.88	20240103	1544	3.82	20240806	3125	-48.70	20230912	1544	3.82	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N
129	20240902	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1665	13	2	0.79	213121	129	0.16	1652	1665	1652	2145	1157	1652	1652.10	1.26	0	1705	1678	1662	1635	1619	1670	1627	254	493	500	1150	1	1	50841502	847	-2.27	4.81	12	0.00	-735.00	346.00	3025	20230830	-44.96	1544	20240806	7.84	2500	-33.40	20240103	1544	7.84	20240806	3125	-46.72	20230912	1544	7.84	20240806	0.21	N	067290	500	254 억	641269	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History