KissMeData/175250/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	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-50	5	-2.42	164621235	81194	82.71	2050	2085	2010	2680	1450	2065	2027.50	0.85	-1323	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	757	-2.41	1.22	12	0.22	-837.00	1649.00	3490	20240722	-42.26	1775	20231023	13.52	3490	-42.26	20240722	1800	11.94	20240507	3490	-42.26	20240722	1775	13.52	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
3	20240930	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-30	5	-1.45	147015615	72493	73.84	2050	2085	2010	2680	1450	2065	2028.00	0.85	1728	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	764	-2.43	1.23	12	0.19	-837.00	1649.00	3490	20240722	-41.69	1775	20231023	14.65	3490	-41.69	20240722	1800	13.06	20240507	3490	-41.69	20240722	1775	14.65	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
4	20240930	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-40	5	-1.94	128927740	63562	64.74	2050	2085	2010	2680	1450	2065	2028.38	0.85	1251	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	761	-2.42	1.23	12	0.17	-837.00	1649.00	3490	20240722	-41.98	1775	20231023	14.08	3490	-41.98	20240722	1800	12.50	20240507	3490	-41.98	20240722	1775	14.08	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
5	20240930	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-25	5	-1.21	100669130	49621	50.54	2050	2085	2010	2680	1450	2065	2028.76	0.85	-1849	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	766	-2.44	1.24	12	0.13	-837.00	1649.00	3490	20240722	-41.55	1775	20231023	14.93	3490	-41.55	20240722	1800	13.33	20240507	3490	-41.55	20240722	1775	14.93	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
6	20240930	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-35	5	-1.69	93632030	46162	47.02	2050	2085	2010	2680	1450	2065	2028.34	0.85	-2452	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	762	-2.43	1.23	12	0.12	-837.00	1649.00	3490	20240722	-41.83	1775	20231023	14.37	3490	-41.83	20240722	1800	12.78	20240507	3490	-41.83	20240722	1775	14.37	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
7	20240930	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-40	5	-1.94	70909240	34919	35.57	2050	2085	2010	2680	1450	2065	2030.68	0.85	-3478	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	761	-2.42	1.23	12	0.09	-837.00	1649.00	3490	20240722	-41.98	1775	20231023	14.08	3490	-41.98	20240722	1800	12.50	20240507	3490	-41.98	20240722	1775	14.08	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
8	20240930	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-25	5	-1.21	57687950	28365	28.89	2050	2085	2010	2680	1450	2065	2033.77	0.85	-2290	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	766	-2.44	1.24	12	0.08	-837.00	1649.00	3490	20240722	-41.55	1775	20231023	14.93	3490	-41.55	20240722	1800	13.33	20240507	3490	-41.55	20240722	1775	14.93	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
9	20240930	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	0	3	0.00	7914905	3866	3.94	2050	2085	2035	2680	1450	2065	2047.31	0.85	816	2118	2091	2058	2031	1998	2075	2015	188	615	500	1440	5	1	37558368	776	-2.47	1.25	12	0.01	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.34	N	175250	500	187 억	320386	N	N	N	N
10	20240927	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-25	5	-1.20	201460360	98171	81.15	2085	2085	2025	2715	1465	2090	2052.14	0.84	6109	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	776	-2.47	1.25	12	0.26	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
11	20240927	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-30	5	-1.44	192849200	93984	77.69	2085	2085	2025	2715	1465	2090	2051.94	0.84	6101	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	774	-2.46	1.25	12	0.25	-837.00	1649.00	3490	20240722	-40.97	1775	20231023	16.06	3490	-40.97	20240722	1800	14.44	20240507	3490	-40.97	20240722	1775	16.06	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
12	20240927	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-20	5	-0.96	150689300	73483	60.74	2085	2085	2025	2715	1465	2090	2050.67	0.84	10234	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	777	-2.47	1.26	12	0.20	-837.00	1649.00	3490	20240722	-40.69	1775	20231023	16.62	3490	-40.69	20240722	1800	15.00	20240507	3490	-40.69	20240722	1775	16.62	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
13	20240927	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-35	5	-1.67	138403505	67509	55.80	2085	2085	2025	2715	1465	2090	2050.15	0.84	11094	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	772	-2.46	1.25	12	0.18	-837.00	1649.00	3490	20240722	-41.12	1775	20231023	15.77	3490	-41.12	20240722	1800	14.17	20240507	3490	-41.12	20240722	1775	15.77	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
14	20240927	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-30	5	-1.44	125950930	61433	50.78	2085	2085	2025	2715	1465	2090	2050.22	0.84	10392	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	774	-2.46	1.25	12	0.16	-837.00	1649.00	3490	20240722	-40.97	1775	20231023	16.06	3490	-40.97	20240722	1800	14.44	20240507	3490	-40.97	20240722	1775	16.06	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
15	20240927	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-40	5	-1.91	100993020	49258	40.72	2085	2085	2025	2715	1465	2090	2050.29	0.84	6253	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	770	-2.45	1.24	12	0.13	-837.00	1649.00	3490	20240722	-41.26	1775	20231023	15.49	3490	-41.26	20240722	1800	13.89	20240507	3490	-41.26	20240722	1775	15.49	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
16	20240927	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-25	5	-1.20	64173340	31166	25.76	2085	2085	2040	2715	1465	2090	2059.08	0.84	3242	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	776	-2.47	1.25	12	0.08	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
17	20240927	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-15	5	-0.72	3546055	1719	1.42	2085	2085	2055	2715	1465	2090	2062.86	0.84	-2	2156	2122	2086	2052	2016	2140	2070	188	625	500	1460	5	1	37558368	779	-2.48	1.26	12	0.00	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.34	N	175250	500	187 억	314277	N	N	N	N
18	20240926	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	25	2	1.21	251289920	120473	53.76	2065	2120	2050	2680	1450	2065	2085.86	0.87	-13517	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	785	-2.50	1.27	12	0.32	-837.00	1649.00	3490	20240722	-40.11	1775	20231023	17.75	3490	-40.11	20240722	1800	16.11	20240507	3490	-40.11	20240722	1775	17.75	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
19	20240926	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	10	2	0.48	242980970	116489	51.98	2065	2120	2050	2680	1450	2065	2085.87	0.87	-15226	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	779	-2.48	1.26	12	0.31	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
20	20240926	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	25	2	1.21	204298860	97859	43.67	2065	2120	2050	2680	1450	2065	2087.69	0.87	-18547	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	785	-2.50	1.27	12	0.26	-837.00	1649.00	3490	20240722	-40.11	1775	20231023	17.75	3490	-40.11	20240722	1800	16.11	20240507	3490	-40.11	20240722	1775	17.75	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
21	20240926	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	20	2	0.97	183782340	88046	39.29	2065	2120	2050	2680	1450	2065	2087.34	0.87	-19190	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	783	-2.49	1.26	12	0.23	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
22	20240926	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	10	2	0.48	158059495	75717	33.79	2065	2120	2050	2680	1450	2065	2087.50	0.87	-21765	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	779	-2.48	1.26	12	0.20	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
23	20240926	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	20	2	0.97	135838255	64979	29.00	2065	2120	2050	2680	1450	2065	2090.50	0.87	-22950	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	783	-2.49	1.26	12	0.17	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
24	20240926	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	30	2	1.45	116452625	55649	24.83	2065	2120	2050	2680	1450	2065	2092.63	0.87	-21771	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	787	-2.50	1.27	12	0.15	-837.00	1649.00	3490	20240722	-39.97	1775	20231023	18.03	3490	-39.97	20240722	1800	16.39	20240507	3490	-39.97	20240722	1775	18.03	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
25	20240926	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	35	2	1.69	19952205	9622	4.29	2065	2100	2050	2680	1450	2065	2073.60	0.87	2483	2190	2127	2062	1999	1934	2159	2031	188	615	500	1440	5	1	37558368	789	-2.51	1.27	12	0.03	-837.00	1649.00	3490	20240722	-39.83	1775	20231023	18.31	3490	-39.83	20240722	1800	16.67	20240507	3490	-39.83	20240722	1775	18.31	20231023	0.34	N	175250	500	187 억	327816	N	N	N	N
26	20240925	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	67	2	3.35	464268943	222749	312.68	1997	2125	1997	2595	1399	1998	2084.29	0.82	19518	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	776	-2.47	1.25	12	0.59	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
27	20240925	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	82	2	4.10	443832263	212874	298.82	1997	2125	1997	2595	1399	1998	2084.95	0.82	22614	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	781	-2.49	1.26	12	0.57	-837.00	1649.00	3490	20240722	-40.40	1775	20231023	17.18	3490	-40.40	20240722	1800	15.56	20240507	3490	-40.40	20240722	1775	17.18	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
28	20240925	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	77	2	3.85	389546713	186630	261.98	1997	2125	1997	2595	1399	1998	2087.27	0.82	27998	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	779	-2.48	1.26	12	0.50	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
29	20240925	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	82	2	4.10	359554293	172182	241.70	1997	2125	1997	2595	1399	1998	2088.22	0.82	27091	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	781	-2.49	1.26	12	0.46	-837.00	1649.00	3490	20240722	-40.40	1775	20231023	17.18	3490	-40.40	20240722	1800	15.56	20240507	3490	-40.40	20240722	1775	17.18	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
30	20240925	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	87	2	4.35	335047308	160415	225.18	1997	2125	1997	2595	1399	1998	2088.63	0.82	31245	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	783	-2.49	1.26	12	0.43	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
31	20240925	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	87	2	4.35	288978008	138396	194.27	1997	2125	1997	2595	1399	1998	2088.05	0.82	23827	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	783	-2.49	1.26	12	0.37	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
32	20240925	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2105	107	2	5.36	158324833	76345	107.17	1997	2105	1997	2595	1399	1998	2073.81	0.82	26791	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	791	-2.51	1.28	12	0.20	-837.00	1649.00	3490	20240722	-39.68	1775	20231023	18.59	3490	-39.68	20240722	1800	16.94	20240507	3490	-39.68	20240722	1775	18.59	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
33	20240925	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	37	2	1.85	5962738	2944	4.13	1997	2035	1997	2595	1399	1998	2025.39	0.82	2180	2040	2019	2004	1983	1968	2011	1975	188	597	500	1390	5	1	37558368	764	-2.43	1.23	12	0.01	-837.00	1649.00	3490	20240722	-41.69	1775	20231023	14.65	3490	-41.69	20240722	1800	13.06	20240507	3490	-41.69	20240722	1775	14.65	20231023	0.34	N	175250	500	187 억	309134	N	N	N	N
34	20240924	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	1	2	0.05	141657851	70949	71.17	2020	2025	1989	2595	1398	1997	1996.61	0.88	-24494	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	750	-2.39	1.21	12	0.19	-837.00	1649.00	3490	20240722	-42.75	1775	20231023	12.56	3490	-42.75	20240722	1800	11.00	20240507	3490	-42.75	20240722	1775	12.56	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
35	20240924	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-1	5	-0.05	126138023	63175	63.37	2020	2025	1989	2595	1398	1997	1996.64	0.88	-25412	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	750	-2.38	1.21	12	0.17	-837.00	1649.00	3490	20240722	-42.81	1775	20231023	12.45	3490	-42.81	20240722	1800	10.89	20240507	3490	-42.81	20240722	1775	12.45	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
36	20240924	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-7	5	-0.35	122164301	61184	61.37	2020	2025	1989	2595	1398	1997	1996.67	0.88	-24588	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	747	-2.38	1.21	12	0.16	-837.00	1649.00	3490	20240722	-42.98	1775	20231023	12.11	3490	-42.98	20240722	1800	10.56	20240507	3490	-42.98	20240722	1775	12.11	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
37	20240924	130911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-4	5	-0.20	104919666	52535	52.70	2020	2025	1989	2595	1398	1997	1997.14	0.88	-21308	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	749	-2.38	1.21	12	0.14	-837.00	1649.00	3490	20240722	-42.89	1775	20231023	12.28	3490	-42.89	20240722	1800	10.72	20240507	3490	-42.89	20240722	1775	12.28	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
38	20240924	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	1	2	0.05	68469766	34244	34.35	2020	2025	1990	2595	1398	1997	1999.47	0.88	-6634	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	750	-2.39	1.21	12	0.09	-837.00	1649.00	3490	20240722	-42.75	1775	20231023	12.56	3490	-42.75	20240722	1800	11.00	20240507	3490	-42.75	20240722	1775	12.56	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
39	20240924	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	0	3	0.00	57357618	28675	28.76	2020	2025	1990	2595	1398	1997	2000.27	0.88	-4839	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	750	-2.39	1.21	12	0.08	-837.00	1649.00	3490	20240722	-42.78	1775	20231023	12.51	3490	-42.78	20240722	1800	10.94	20240507	3490	-42.78	20240722	1775	12.51	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
40	20240924	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-5	5	-0.25	42810706	21380	21.45	2020	2025	1990	2595	1398	1997	2002.37	0.88	-5837	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	1	1	37558368	748	-2.38	1.21	12	0.06	-837.00	1649.00	3490	20240722	-42.92	1775	20231023	12.23	3490	-42.92	20240722	1800	10.67	20240507	3490	-42.92	20240722	1775	12.23	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
41	20240924	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	23	2	1.15	4963650	2456	2.46	2020	2025	2020	2595	1398	1997	2021.03	0.88	-513	2084	2040	1991	1947	1898	2016	1923	188	598	500	1390	5	1	37558368	759	-2.41	1.22	12	0.01	-837.00	1649.00	3490	20240722	-42.12	1775	20231023	13.80	3490	-42.12	20240722	1800	12.22	20240507	3490	-42.12	20240722	1775	13.80	20231023	0.34	N	175250	500	187 억	332101	N	N	N	N
42	20240923	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	-38	5	-1.87	198482814	99221	106.83	2035	2035	1942	2645	1425	2035	2000.41	0.84	14965	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	1	1	37558368	750	-2.39	1.21	12	0.26	-837.00	1649.00	3490	20240722	-42.78	1775	20231023	12.51	3490	-42.78	20240722	1800	10.94	20240507	3490	-42.78	20240722	1775	12.51	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
43	20240923	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-40	5	-1.97	176744645	88329	95.11	2035	2035	1942	2645	1425	2035	2000.98	0.84	15853	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	1	1	37558368	749	-2.38	1.21	12	0.24	-837.00	1649.00	3490	20240722	-42.84	1775	20231023	12.39	3490	-42.84	20240722	1800	10.83	20240507	3490	-42.84	20240722	1775	12.39	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
44	20240923	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-35	5	-1.72	150477979	75171	80.94	2035	2035	1942	2645	1425	2035	2001.81	0.84	18056	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	5	1	37558368	751	-2.39	1.21	12	0.20	-837.00	1649.00	3490	20240722	-42.69	1775	20231023	12.68	3490	-42.69	20240722	1800	11.11	20240507	3490	-42.69	20240722	1775	12.68	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
45	20240923	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-36	5	-1.77	141423029	70635	76.05	2035	2035	1942	2645	1425	2035	2002.17	0.84	17834	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	1	1	37558368	751	-2.39	1.21	12	0.19	-837.00	1649.00	3490	20240722	-42.72	1775	20231023	12.62	3490	-42.72	20240722	1800	11.06	20240507	3490	-42.72	20240722	1775	12.62	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
46	20240923	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-25	5	-1.23	127629580	63759	68.65	2035	2035	1942	2645	1425	2035	2001.75	0.84	14156	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	5	1	37558368	755	-2.40	1.22	12	0.17	-837.00	1649.00	3490	20240722	-42.41	1775	20231023	13.24	3490	-42.41	20240722	1800	11.67	20240507	3490	-42.41	20240722	1775	13.24	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
47	20240923	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-20	5	-0.98	114736911	57323	61.72	2035	2035	1942	2645	1425	2035	2001.59	0.84	14489	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	5	1	37558368	757	-2.41	1.22	12	0.15	-837.00	1649.00	3490	20240722	-42.26	1775	20231023	13.52	3490	-42.26	20240722	1800	11.94	20240507	3490	-42.26	20240722	1775	13.52	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
48	20240923	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-35	5	-1.72	94485186	47237	50.86	2035	2035	1942	2645	1425	2035	2000.24	0.84	12273	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	5	1	37558368	751	-2.39	1.21	12	0.13	-837.00	1649.00	3490	20240722	-42.69	1775	20231023	12.68	3490	-42.69	20240722	1800	11.11	20240507	3490	-42.69	20240722	1775	12.68	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
49	20240923	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-5	5	-0.25	7163120	3529	3.80	2035	2035	2015	2645	1425	2035	2029.79	0.84	194	2071	2052	2031	2012	1991	2062	2022	188	610	500	1420	5	1	37558368	762	-2.43	1.23	12	0.01	-837.00	1649.00	3490	20240722	-41.83	1775	20231023	14.37	3490	-41.83	20240722	1800	12.78	20240507	3490	-41.83	20240722	1775	14.37	20231023	0.34	N	175250	500	187 억	317210	N	N	N	N
50	20240913	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-27	5	-1.33	149445315	74697	37.97	2005	2025	1990	2630	1420	2025	2000.45	0.80	1403	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	1	1	37558368	750	-2.39	1.21	12	0.20	-837.00	1649.00	3490	20240722	-42.75	1775	20231023	12.56	3490	-42.75	20240722	1800	11.00	20240507	3490	-42.75	20240722	1775	12.56	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
51	20240913	150832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-10	5	-0.49	124198974	62078	31.56	2005	2025	1990	2630	1420	2025	2000.30	0.80	3926	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	5	1	37558368	757	-2.41	1.22	12	0.17	-837.00	1649.00	3490	20240722	-42.26	1775	20231023	13.52	3490	-42.26	20240722	1800	11.94	20240507	3490	-42.26	20240722	1775	13.52	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
52	20240913	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-25	5	-1.23	101315154	50712	25.78	2005	2025	1990	2630	1420	2025	1997.31	0.80	8660	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	5	1	37558368	751	-2.39	1.21	12	0.14	-837.00	1649.00	3490	20240722	-42.69	1775	20231023	12.68	3490	-42.69	20240722	1800	11.11	20240507	3490	-42.69	20240722	1775	12.68	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
53	20240913	130830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-25	5	-1.23	94181359	47144	23.96	2005	2025	1990	2630	1420	2025	1997.15	0.80	8707	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	5	1	37558368	751	-2.39	1.21	12	0.13	-837.00	1649.00	3490	20240722	-42.69	1775	20231023	12.68	3490	-42.69	20240722	1800	11.11	20240507	3490	-42.69	20240722	1775	12.68	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
54	20240913	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-27	5	-1.33	86144195	43116	21.92	2005	2025	1990	2630	1420	2025	1997.32	0.80	7042	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	1	1	37558368	750	-2.39	1.21	12	0.11	-837.00	1649.00	3490	20240722	-42.75	1775	20231023	12.56	3490	-42.75	20240722	1800	11.00	20240507	3490	-42.75	20240722	1775	12.56	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
55	20240913	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1994	-31	5	-1.53	62406971	31211	15.87	2005	2025	1990	2630	1420	2025	1998.68	0.80	5337	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	1	1	37558368	749	-2.38	1.21	12	0.08	-837.00	1649.00	3490	20240722	-42.87	1775	20231023	12.34	3490	-42.87	20240722	1800	10.78	20240507	3490	-42.87	20240722	1775	12.34	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
56	20240913	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-15	5	-0.74	37371278	18654	9.48	2005	2025	1990	2630	1420	2025	2002.17	0.80	4747	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	5	1	37558368	755	-2.40	1.22	12	0.05	-837.00	1649.00	3490	20240722	-42.41	1775	20231023	13.24	3490	-42.41	20240722	1800	11.67	20240507	3490	-42.41	20240722	1775	13.24	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
57	20240913	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-20	5	-0.99	9414380	4685	2.38	2005	2025	2000	2630	1420	2025	2005.27	0.80	2489	2120	2072	1997	1949	1874	2096	1973	188	605	500	1410	5	1	37558368	753	-2.40	1.22	12	0.01	-837.00	1649.00	3490	20240722	-42.55	1775	20231023	12.96	3490	-42.55	20240722	1800	11.39	20240507	3490	-42.55	20240722	1775	12.96	20231023	0.35	N	175250	500	187 억	300528	N	N	N	N
58	20240912	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	91	2	4.71	384421108	193876	78.34	1922	2045	1922	2510	1354	1934	1982.82	0.64	61492	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	5	1	37558368	761	-2.42	1.23	12	0.52	-837.00	1649.00	3490	20240722	-41.98	1775	20231023	14.08	3490	-41.98	20240722	1800	12.50	20240507	3490	-41.98	20240722	1775	14.08	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
59	20240912	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	96	2	4.96	356733692	180201	72.81	1922	2040	1922	2510	1354	1934	1979.64	0.64	63696	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	5	1	37558368	762	-2.43	1.23	12	0.48	-837.00	1649.00	3490	20240722	-41.83	1775	20231023	14.37	3490	-41.83	20240722	1800	12.78	20240507	3490	-41.83	20240722	1775	14.37	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
60	20240912	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	41	2	2.12	231595165	117794	47.60	1922	1977	1922	2510	1354	1934	1966.10	0.64	41741	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	1	1	37558368	742	-2.36	1.20	12	0.31	-837.00	1649.00	3490	20240722	-43.41	1775	20231023	11.27	3490	-43.41	20240722	1800	9.72	20240507	3490	-43.41	20240722	1775	11.27	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
61	20240912	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	39	2	2.02	212231518	107974	43.63	1922	1977	1922	2510	1354	1934	1965.58	0.64	37063	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	1	1	37558368	741	-2.36	1.20	12	0.29	-837.00	1649.00	3490	20240722	-43.47	1775	20231023	11.15	3490	-43.47	20240722	1800	9.61	20240507	3490	-43.47	20240722	1775	11.15	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
62	20240912	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	28	2	1.45	182440751	92862	37.52	1922	1977	1922	2510	1354	1934	1964.64	0.64	31228	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	1	1	37558368	737	-2.34	1.19	12	0.25	-837.00	1649.00	3490	20240722	-43.78	1775	20231023	10.54	3490	-43.78	20240722	1800	9.00	20240507	3490	-43.78	20240722	1775	10.54	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
63	20240912	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1973	39	2	2.02	150402780	76614	30.96	1922	1977	1922	2510	1354	1934	1963.12	0.64	25172	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	1	1	37558368	741	-2.36	1.20	12	0.20	-837.00	1649.00	3490	20240722	-43.47	1775	20231023	11.15	3490	-43.47	20240722	1800	9.61	20240507	3490	-43.47	20240722	1775	11.15	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
64	20240912	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	41	2	2.12	81810569	41634	16.82	1922	1977	1922	2510	1354	1934	1964.99	0.64	23360	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	1	1	37558368	742	-2.36	1.20	12	0.11	-837.00	1649.00	3490	20240722	-43.41	1775	20231023	11.27	3490	-43.41	20240722	1800	9.72	20240507	3490	-43.41	20240722	1775	11.27	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
65	20240912	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	7	2	0.36	7002509	3617	1.46	1922	1958	1922	2510	1354	1934	1936.00	0.64	-641	2004	1968	1939	1903	1874	1954	1889	188	576	500	1350	1	1	37558368	729	-2.32	1.18	12	0.01	-837.00	1649.00	3490	20240722	-44.38	1775	20231023	9.35	3490	-44.38	20240722	1800	7.83	20240507	3490	-44.38	20240722	1775	9.35	20231023	0.37	N	175250	500	187 억	239942	N	N	N	N
66	20240911	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1934	-71	5	-3.54	479186584	247021	100.36	1970	1975	1910	2605	1405	2005	1939.30	0.88	-91029	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	726	-2.31	1.17	12	0.66	-837.00	1649.00	3490	20240722	-44.58	1775	20231023	8.96	3490	-44.58	20240722	1800	7.44	20240507	3490	-44.58	20240722	1775	8.96	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
67	20240911	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-77	5	-3.84	458506404	236316	96.01	1970	1975	1910	2605	1405	2005	1939.64	0.88	-87492	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	724	-2.30	1.17	12	0.63	-837.00	1649.00	3490	20240722	-44.76	1775	20231023	8.62	3490	-44.76	20240722	1800	7.11	20240507	3490	-44.76	20240722	1775	8.62	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
68	20240911	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-82	5	-4.09	416268945	214327	87.08	1970	1975	1910	2605	1405	2005	1941.59	0.88	-76609	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	722	-2.30	1.17	12	0.57	-837.00	1649.00	3490	20240722	-44.90	1775	20231023	8.34	3490	-44.90	20240722	1800	6.83	20240507	3490	-44.90	20240722	1775	8.34	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
69	20240911	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-77	5	-3.84	391472296	201456	81.85	1970	1975	1910	2605	1405	2005	1942.56	0.88	-71297	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	724	-2.30	1.17	12	0.54	-837.00	1649.00	3490	20240722	-44.76	1775	20231023	8.62	3490	-44.76	20240722	1800	7.11	20240507	3490	-44.76	20240722	1775	8.62	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
70	20240911	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-68	5	-3.39	348698281	179306	72.85	1970	1975	1910	2605	1405	2005	1943.99	0.88	-59345	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	728	-2.31	1.17	12	0.48	-837.00	1649.00	3490	20240722	-44.50	1775	20231023	9.13	3490	-44.50	20240722	1800	7.61	20240507	3490	-44.50	20240722	1775	9.13	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
71	20240911	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	-76	5	-3.79	316529401	162574	66.05	1970	1975	1921	2605	1405	2005	1946.22	0.88	-56041	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	725	-2.30	1.17	12	0.43	-837.00	1649.00	3490	20240722	-44.73	1775	20231023	8.68	3490	-44.73	20240722	1800	7.17	20240507	3490	-44.73	20240722	1775	8.68	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
72	20240911	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	-61	5	-3.04	241241161	123678	50.25	1970	1975	1940	2605	1405	2005	1949.61	0.88	-35537	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	730	-2.32	1.18	12	0.33	-837.00	1649.00	3490	20240722	-44.30	1775	20231023	9.52	3490	-44.30	20240722	1800	8.00	20240507	3490	-44.30	20240722	1775	9.52	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
73	20240911	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1969	-36	5	-1.80	73626636	37594	15.27	1970	1975	1944	2605	1405	2005	1955.70	0.88	-5118	2076	2040	1969	1933	1862	2058	1951	188	600	500	1400	1	1	37558368	740	-2.35	1.19	12	0.10	-837.00	1649.00	3490	20240722	-43.58	1775	20231023	10.93	3490	-43.58	20240722	1800	9.39	20240507	3490	-43.58	20240722	1775	10.93	20231023	0.37	N	175250	500	187 억	330274	N	N	N	N
74	20240910	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	86	2	4.48	453619012	232023	207.88	1945	2005	1898	2490	1344	1919	1952.79	1.07	-69835	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	5	1	37558368	753	-2.40	1.22	12	0.62	-837.00	1649.00	3490	20240722	-42.55	1775	20231023	12.96	3490	-42.55	20240722	1800	11.39	20240507	3490	-42.55	20240722	1775	12.96	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
75	20240910	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	0	3	0.00	187627784	98184	87.97	1945	1948	1898	2490	1344	1919	1910.98	1.07	-15058	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	721	-2.29	1.16	12	0.26	-837.00	1649.00	3490	20240722	-45.01	1775	20231023	8.11	3490	-45.01	20240722	1800	6.61	20240507	3490	-45.01	20240722	1775	8.11	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
76	20240910	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	0	3	0.00	162710837	85126	76.27	1945	1948	1898	2490	1344	1919	1911.41	1.07	-14246	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	721	-2.29	1.16	12	0.23	-837.00	1649.00	3490	20240722	-45.01	1775	20231023	8.11	3490	-45.01	20240722	1800	6.61	20240507	3490	-45.01	20240722	1775	8.11	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
77	20240910	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	1	2	0.05	142211202	74410	66.67	1945	1948	1898	2490	1344	1919	1911.18	1.07	-13127	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	721	-2.29	1.16	12	0.20	-837.00	1649.00	3490	20240722	-44.99	1775	20231023	8.17	3490	-44.99	20240722	1800	6.67	20240507	3490	-44.99	20240722	1775	8.17	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
78	20240910	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	8	2	0.42	120385335	62994	56.44	1945	1948	1898	2490	1344	1919	1911.06	1.07	-7817	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	724	-2.30	1.17	12	0.17	-837.00	1649.00	3490	20240722	-44.79	1775	20231023	8.56	3490	-44.79	20240722	1800	7.06	20240507	3490	-44.79	20240722	1775	8.56	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
79	20240910	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1934	15	2	0.78	105603826	55280	49.53	1945	1948	1898	2490	1344	1919	1910.34	1.07	-8331	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	726	-2.31	1.17	12	0.15	-837.00	1649.00	3490	20240722	-44.58	1775	20231023	8.96	3490	-44.58	20240722	1800	7.44	20240507	3490	-44.58	20240722	1775	8.96	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
80	20240910	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	1	2	0.05	84125463	44097	39.51	1945	1948	1898	2490	1344	1919	1907.74	1.07	-8201	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	721	-2.29	1.16	12	0.12	-837.00	1649.00	3490	20240722	-44.99	1775	20231023	8.17	3490	-44.99	20240722	1800	6.67	20240507	3490	-44.99	20240722	1775	8.17	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
81	20240910	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	0	3	0.00	6126460	3182	2.85	1945	1948	1915	2490	1344	1919	1925.35	1.07	130	1965	1942	1904	1881	1843	1923	1862	188	571	500	1340	1	1	37558368	721	-2.29	1.16	12	0.01	-837.00	1649.00	3490	20240722	-45.01	1775	20231023	8.11	3490	-45.01	20240722	1800	6.61	20240507	3490	-45.01	20240722	1775	8.11	20231023	0.38	N	175250	500	187 억	400109	N	N	N	N
82	20240909	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-8	5	-0.42	210151839	110758	53.98	1927	1927	1866	2505	1349	1927	1897.37	1.06	-156	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	721	-2.29	1.16	12	0.29	-837.00	1649.00	3490	20240722	-45.01	1775	20231023	8.11	3490	-45.01	20240722	1800	6.61	20240507	3490	-45.01	20240722	1775	8.11	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
83	20240909	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1918	-9	5	-0.47	200622080	105797	51.57	1927	1927	1866	2505	1349	1927	1896.26	1.06	-311	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	720	-2.29	1.16	12	0.28	-837.00	1649.00	3490	20240722	-45.04	1775	20231023	8.06	3490	-45.04	20240722	1800	6.56	20240507	3490	-45.04	20240722	1775	8.06	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
84	20240909	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-17	5	-0.88	178903141	94455	46.04	1927	1927	1866	2505	1349	1927	1894.02	1.06	-64	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	717	-2.28	1.16	12	0.25	-837.00	1649.00	3490	20240722	-45.27	1775	20231023	7.61	3490	-45.27	20240722	1800	6.11	20240507	3490	-45.27	20240722	1775	7.61	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
85	20240909	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1903	-24	5	-1.25	157051291	83012	40.46	1927	1927	1866	2505	1349	1927	1891.87	1.06	-1909	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	715	-2.27	1.15	12	0.22	-837.00	1649.00	3490	20240722	-45.47	1775	20231023	7.21	3490	-45.47	20240722	1800	5.72	20240507	3490	-45.47	20240722	1775	7.21	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
86	20240909	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1896	-31	5	-1.61	153518711	81161	39.56	1927	1927	1866	2505	1349	1927	1891.49	1.06	-1709	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	712	-2.27	1.15	12	0.22	-837.00	1649.00	3490	20240722	-45.67	1775	20231023	6.82	3490	-45.67	20240722	1800	5.33	20240507	3490	-45.67	20240722	1775	6.82	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
87	20240909	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1900	-27	5	-1.40	144272817	76309	37.19	1927	1927	1866	2505	1349	1927	1890.59	1.06	-1738	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	714	-2.27	1.15	12	0.20	-837.00	1649.00	3490	20240722	-45.56	1775	20231023	7.04	3490	-45.56	20240722	1800	5.56	20240507	3490	-45.56	20240722	1775	7.04	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
88	20240909	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	1884	-43	5	-2.23	108276689	57246	27.90	1927	1927	1866	2505	1349	1927	1891.37	1.06	-3166	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	708	-2.25	1.14	12	0.15	-837.00	1649.00	3490	20240722	-46.02	1775	20231023	6.14	3490	-46.02	20240722	1800	4.67	20240507	3490	-46.02	20240722	1775	6.14	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
89	20240909	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1868	-59	5	-3.06	31827937	16743	8.16	1927	1927	1867	2505	1349	1927	1900.81	1.06	1769	2035	1980	1932	1877	1829	1957	1854	188	578	500	1340	1	1	37558368	702	-2.23	1.13	12	0.04	-837.00	1649.00	3490	20240722	-46.48	1775	20231023	5.24	3490	-46.48	20240722	1800	3.78	20240507	3490	-46.48	20240722	1775	5.24	20231023	0.38	N	175250	500	187 억	399741	N	N	N	N
90	20240906	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1927	-45	5	-2.28	390404991	204711	120.77	1972	1987	1884	2560	1381	1972	1907.10	0.96	39175	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	724	-2.30	1.17	12	0.55	-837.00	1649.00	3490	20240722	-44.79	1775	20231023	8.56	3490	-44.79	20240722	1800	7.06	20240507	3490	-44.79	20240722	1775	8.56	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
91	20240906	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	-37	5	-1.88	375825648	197141	116.31	1972	1987	1884	2560	1381	1972	1906.38	0.96	40280	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	727	-2.31	1.17	12	0.52	-837.00	1649.00	3490	20240722	-44.56	1775	20231023	9.01	3490	-44.56	20240722	1800	7.50	20240507	3490	-44.56	20240722	1775	9.01	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
92	20240906	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-62	5	-3.14	348260853	182805	107.85	1972	1987	1884	2560	1381	1972	1905.09	0.96	32995	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	717	-2.28	1.16	12	0.49	-837.00	1649.00	3490	20240722	-45.27	1775	20231023	7.61	3490	-45.27	20240722	1800	6.11	20240507	3490	-45.27	20240722	1775	7.61	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
93	20240906	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1899	-73	5	-3.70	325259250	170712	100.71	1972	1987	1884	2560	1381	1972	1905.31	0.96	30279	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	713	-2.27	1.15	12	0.45	-837.00	1649.00	3490	20240722	-45.59	1775	20231023	6.99	3490	-45.59	20240722	1800	5.50	20240507	3490	-45.59	20240722	1775	6.99	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
94	20240906	120757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1906	-66	5	-3.35	290876771	152658	90.06	1972	1987	1884	2560	1381	1972	1905.41	0.96	22028	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	716	-2.28	1.16	12	0.41	-837.00	1649.00	3490	20240722	-45.39	1775	20231023	7.38	3490	-45.39	20240722	1800	5.89	20240507	3490	-45.39	20240722	1775	7.38	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
95	20240906	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-71	5	-3.60	281141367	147534	87.04	1972	1987	1884	2560	1381	1972	1905.60	0.96	25552	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	714	-2.27	1.15	12	0.39	-837.00	1649.00	3490	20240722	-45.53	1775	20231023	7.10	3490	-45.53	20240722	1800	5.61	20240507	3490	-45.53	20240722	1775	7.10	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
96	20240906	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-71	5	-3.60	155800405	81316	47.97	1972	1987	1896	2560	1381	1972	1915.99	0.96	8009	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	714	-2.27	1.15	12	0.22	-837.00	1649.00	3490	20240722	-45.53	1775	20231023	7.10	3490	-45.53	20240722	1800	5.61	20240507	3490	-45.53	20240722	1775	7.10	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
97	20240906	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-11	5	-0.56	7166141	3635	2.14	1972	1987	1961	2560	1381	1972	1971.43	0.96	-2460	2054	2013	1974	1933	1894	2033	1953	188	588	500	1380	1	1	37558368	737	-2.34	1.19	12	0.01	-837.00	1649.00	3490	20240722	-43.81	1775	20231023	10.48	3490	-43.81	20240722	1800	8.94	20240507	3490	-43.81	20240722	1775	10.48	20231023	0.36	N	175250	500	187 억	360718	N	N	N	N
98	20240905	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	22	2	1.13	334529657	169501	45.19	1952	2015	1935	2535	1365	1950	1973.62	0.91	18604	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	741	-2.36	1.20	12	0.45	-837.00	1649.00	3490	20240722	-43.50	1775	20231023	11.10	3490	-43.50	20240722	1800	9.56	20240507	3490	-43.50	20240722	1775	11.10	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
99	20240905	150758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	25	2	1.28	312076339	158061	42.14	1952	2015	1935	2535	1365	1950	1974.40	0.91	12656	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	742	-2.36	1.20	12	0.42	-837.00	1649.00	3490	20240722	-43.41	1775	20231023	11.27	3490	-43.41	20240722	1800	9.72	20240507	3490	-43.41	20240722	1775	11.27	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
100	20240905	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	10	2	0.51	236817177	119832	31.95	1952	2015	1935	2535	1365	1950	1976.24	0.91	-7764	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	736	-2.34	1.19	12	0.32	-837.00	1649.00	3490	20240722	-43.84	1775	20231023	10.42	3490	-43.84	20240722	1800	8.89	20240507	3490	-43.84	20240722	1775	10.42	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
101	20240905	130755	57	100.00	KOSDAQ	제약	N	N	N	N	N	1963	13	2	0.67	195176561	98639	26.30	1952	2015	1935	2535	1365	1950	1978.70	0.91	-14541	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	737	-2.35	1.19	12	0.26	-837.00	1649.00	3490	20240722	-43.75	1775	20231023	10.59	3490	-43.75	20240722	1800	9.06	20240507	3490	-43.75	20240722	1775	10.59	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
102	20240905	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	1975	25	2	1.28	169686743	85653	22.84	1952	2015	1935	2535	1365	1950	1981.10	0.91	-13579	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	742	-2.36	1.20	12	0.23	-837.00	1649.00	3490	20240722	-43.41	1775	20231023	11.27	3490	-43.41	20240722	1800	9.72	20240507	3490	-43.41	20240722	1775	11.27	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
103	20240905	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	17	2	0.87	123601437	62118	16.56	1952	2015	1952	2535	1365	1950	1989.78	0.91	-7649	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	739	-2.35	1.19	12	0.17	-837.00	1649.00	3490	20240722	-43.64	1775	20231023	10.82	3490	-43.64	20240722	1800	9.28	20240507	3490	-43.64	20240722	1775	10.82	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
104	20240905	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	60	2	3.08	80106909	40151	10.70	1952	2015	1952	2535	1365	1950	1995.14	0.91	5407	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	5	1	37558368	755	-2.40	1.22	12	0.11	-837.00	1649.00	3490	20240722	-42.41	1775	20231023	13.24	3490	-42.41	20240722	1800	11.67	20240507	3490	-42.41	20240722	1775	13.24	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
105	20240905	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1997	47	2	2.41	13312171	6677	1.78	1952	2015	1952	2535	1365	1950	1993.74	0.91	-212	2132	2040	1993	1901	1854	2017	1878	188	585	500	1360	1	1	37558368	750	-2.39	1.21	12	0.02	-837.00	1649.00	3490	20240722	-42.78	1775	20231023	12.51	3490	-42.78	20240722	1800	10.94	20240507	3490	-42.78	20240722	1775	12.51	20231023	0.36	N	175250	500	187 억	342461	N	N	N	N
106	20240904	160738	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-135	5	-6.47	744801340	374461	193.72	2015	2085	1946	2710	1460	2085	1988.78	0.72	73434	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	1	1	37558368	732	-2.33	1.18	12	1.00	-837.00	1649.00	3490	20240722	-44.13	1775	20231023	9.86	3490	-44.13	20240722	1800	8.33	20240507	3490	-44.13	20240722	1775	9.86	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
107	20240904	150743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1962	-123	5	-5.90	704344759	353703	182.98	2015	2085	1948	2710	1460	2085	1991.12	0.72	70916	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	1	1	37558368	737	-2.34	1.19	12	0.94	-837.00	1649.00	3490	20240722	-43.78	1775	20231023	10.54	3490	-43.78	20240722	1800	9.00	20240507	3490	-43.78	20240722	1775	10.54	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
108	20240904	140747	57	100.00	KOSDAQ	제약	N	N	N	N	N	1952	-133	5	-6.38	543422643	271459	140.43	2015	2085	1950	2710	1460	2085	2001.60	0.72	44629	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	1	1	37558368	733	-2.33	1.18	12	0.72	-837.00	1649.00	3490	20240722	-44.07	1775	20231023	9.97	3490	-44.07	20240722	1800	8.44	20240507	3490	-44.07	20240722	1775	9.97	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
109	20240904	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-89	5	-4.27	354310290	176065	91.08	2015	2085	1987	2710	1460	2085	2012.03	0.72	35073	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	1	1	37558368	750	-2.38	1.21	12	0.47	-837.00	1649.00	3490	20240722	-42.81	1775	20231023	12.45	3490	-42.81	20240722	1800	10.89	20240507	3490	-42.81	20240722	1775	12.45	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
110	20240904	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-75	5	-3.60	314461782	156167	80.79	2015	2085	1987	2710	1460	2085	2013.23	0.72	30444	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	5	1	37558368	755	-2.40	1.22	12	0.42	-837.00	1649.00	3490	20240722	-42.41	1775	20231023	13.24	3490	-42.41	20240722	1800	11.67	20240507	3490	-42.41	20240722	1775	13.24	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
111	20240904	110740	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-90	5	-4.32	305975858	151934	78.60	2015	2085	1987	2710	1460	2085	2013.47	0.72	29518	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	1	1	37558368	749	-2.38	1.21	12	0.40	-837.00	1649.00	3490	20240722	-42.84	1775	20231023	12.39	3490	-42.84	20240722	1800	10.83	20240507	3490	-42.84	20240722	1775	12.39	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
112	20240904	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-95	5	-4.56	230990303	114363	59.16	2015	2085	1990	2710	1460	2085	2019.31	0.72	21086	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	1	1	37558368	747	-2.38	1.21	12	0.30	-837.00	1649.00	3490	20240722	-42.98	1775	20231023	12.11	3490	-42.98	20240722	1800	10.56	20240507	3490	-42.98	20240722	1775	12.11	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
113	20240904	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-40	5	-1.92	45721680	22554	11.67	2015	2085	2010	2710	1460	2085	2024.93	0.72	6730	2165	2125	2090	2050	2015	2145	2070	188	625	500	1450	5	1	37558368	768	-2.44	1.24	12	0.06	-837.00	1649.00	3490	20240722	-41.40	1775	20231023	15.21	3490	-41.40	20240722	1800	13.61	20240507	3490	-41.40	20240722	1775	15.21	20231023	0.35	N	175250	500	187 억	268951	N	N	N	N
114	20240903	160732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	15	2	0.72	378136510	181172	138.36	2070	2130	2055	2690	1450	2070	2087.17	0.78	-23192	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	783	-2.49	1.26	12	0.48	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
115	20240903	150737	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	15	2	0.72	368605445	176602	134.87	2070	2130	2055	2690	1450	2070	2087.21	0.78	-21788	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	783	-2.49	1.26	12	0.47	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
116	20240903	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	5	2	0.24	260725585	124641	95.19	2070	2130	2055	2690	1450	2070	2091.81	0.78	-13442	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	779	-2.48	1.26	12	0.33	-837.00	1649.00	3490	20240722	-40.54	1775	20231023	16.90	3490	-40.54	20240722	1800	15.28	20240507	3490	-40.54	20240722	1775	16.90	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
117	20240903	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	10	2	0.48	248804410	118885	90.79	2070	2130	2055	2690	1450	2070	2092.82	0.78	-13856	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	781	-2.49	1.26	12	0.32	-837.00	1649.00	3490	20240722	-40.40	1775	20231023	17.18	3490	-40.40	20240722	1800	15.56	20240507	3490	-40.40	20240722	1775	17.18	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
118	20240903	120729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	25	2	1.21	210185920	100274	76.58	2070	2130	2055	2690	1450	2070	2096.12	0.78	-7973	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	787	-2.50	1.27	12	0.27	-837.00	1649.00	3490	20240722	-39.97	1775	20231023	18.03	3490	-39.97	20240722	1800	16.39	20240507	3490	-39.97	20240722	1775	18.03	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
119	20240903	110728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	25	2	1.21	151838820	72533	55.39	2070	2130	2055	2690	1450	2070	2093.38	0.78	3303	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	787	-2.50	1.27	12	0.19	-837.00	1649.00	3490	20240722	-39.97	1775	20231023	18.03	3490	-39.97	20240722	1800	16.39	20240507	3490	-39.97	20240722	1775	18.03	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
120	20240903	100729	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	15	2	0.72	129942260	62009	47.36	2070	2130	2055	2690	1450	2070	2095.54	0.78	6622	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	783	-2.49	1.26	12	0.17	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
121	20240903	090730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	40	2	1.93	21875355	10520	8.03	2070	2110	2055	2690	1450	2070	2079.41	0.78	4608	2156	2112	2081	2037	2006	2097	2022	188	620	500	1440	5	1	37558368	792	-2.52	1.28	12	0.03	-837.00	1649.00	3490	20240722	-39.54	1775	20231023	18.87	3490	-39.54	20240722	1800	17.22	20240507	3490	-39.54	20240722	1775	18.87	20231023	0.35	N	175250	500	187 억	291301	N	N	N	N
122	20240902	160723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-40	5	-1.90	272037260	130505	63.58	2125	2125	2050	2740	1480	2110	2084.50	0.76	6376	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	777	-2.47	1.26	12	0.35	-837.00	1649.00	3490	20240722	-40.69	1775	20231023	16.62	3490	-40.69	20240722	1800	15.00	20240507	3490	-40.69	20240722	1775	16.62	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
123	20240902	150735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	10	2	0.47	239167845	114706	55.88	2125	2125	2050	2740	1480	2110	2085.05	0.76	2300	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	796	-2.53	1.29	12	0.31	-837.00	1649.00	3490	20240722	-39.26	1775	20231023	19.44	3490	-39.26	20240722	1800	17.78	20240507	3490	-39.26	20240722	1775	19.44	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
124	20240902	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	0	3	0.00	215746605	103588	50.47	2125	2125	2050	2740	1480	2110	2082.74	0.76	1792	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	792	-2.52	1.28	12	0.28	-837.00	1649.00	3490	20240722	-39.54	1775	20231023	18.87	3490	-39.54	20240722	1800	17.22	20240507	3490	-39.54	20240722	1775	18.87	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
125	20240902	130728	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-25	5	-1.18	194491555	93417	45.51	2125	2125	2050	2740	1480	2110	2081.97	0.76	-773	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	783	-2.49	1.26	12	0.25	-837.00	1649.00	3490	20240722	-40.26	1775	20231023	17.46	3490	-40.26	20240722	1800	15.83	20240507	3490	-40.26	20240722	1775	17.46	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
126	20240902	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	175688195	84330	41.09	2125	2125	2050	2740	1480	2110	2083.34	0.76	-2975	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	776	-2.47	1.25	12	0.22	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
127	20240902	110726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	-45	5	-2.13	156083670	74847	36.47	2125	2125	2050	2740	1480	2110	2085.37	0.76	-7968	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	776	-2.47	1.25	12	0.20	-837.00	1649.00	3490	20240722	-40.83	1775	20231023	16.34	3490	-40.83	20240722	1800	14.72	20240507	3490	-40.83	20240722	1775	16.34	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
128	20240902	100724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-10	5	-0.47	96283230	45995	22.41	2125	2125	2070	2740	1480	2110	2093.34	0.76	-5749	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	789	-2.51	1.27	12	0.12	-837.00	1649.00	3490	20240722	-39.83	1775	20231023	18.31	3490	-39.83	20240722	1800	16.67	20240507	3490	-39.83	20240722	1775	18.31	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N
129	20240902	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	-10	5	-0.47	32620965	15442	7.52	2125	2125	2100	2740	1480	2110	2112.48	0.76	-12345	2250	2180	2120	2050	1990	2150	2020	188	630	500	1470	5	1	37558368	789	-2.51	1.27	12	0.04	-837.00	1649.00	3490	20240722	-39.83	1775	20231023	18.31	3490	-39.83	20240722	1800	16.67	20240507	3490	-39.83	20240722	1775	18.31	20231023	0.35	N	175250	500	187 억	283855	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History