KissMeData/053950/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

51 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	160546	57	100.00	KOSDAQ		제약	N	N	N	N	N	787	-1	5	-0.13	240423468	306725	132.51	788	792	771	1024	552	788	783.84	0.97	-2588	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	280	-1.33	0.35	12	0.86	-590.00	2230.00	1709	20231108	-53.95	625	20240719	25.92	1216	-35.28	20240520	625	25.92	20240719	2515	-68.71	20231108	759	3.69	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
3	20240930	150554	57	100.00	KOSDAQ		제약	N	N	N	N	N	786	-2	5	-0.25	223933111	285809	123.48	788	792	771	1024	552	788	783.51	0.97	7615	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	280	-1.33	0.35	12	0.80	-590.00	2230.00	1709	20231108	-54.01	625	20240719	25.76	1216	-35.36	20240520	625	25.76	20240719	2515	-68.75	20231108	759	3.56	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
4	20240930	140552	57	100.00	KOSDAQ		제약	N	N	N	N	N	785	-3	5	-0.38	179092757	228834	98.86	788	792	771	1024	552	788	782.63	0.97	-29502	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	279	-1.33	0.35	12	0.64	-590.00	2230.00	1709	20231108	-54.07	625	20240719	25.60	1216	-35.44	20240520	625	25.60	20240719	2515	-68.79	20231108	759	3.43	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
5	20240930	130552	57	100.00	KOSDAQ		제약	N	N	N	N	N	788	0	3	0.00	144766973	185239	80.03	788	792	771	1024	552	788	781.51	0.97	-36218	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	280	-1.34	0.35	12	0.52	-590.00	2230.00	1709	20231108	-53.89	625	20240719	26.08	1216	-35.20	20240520	625	26.08	20240719	2515	-68.67	20231108	759	3.82	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
6	20240930	120549	57	100.00	KOSDAQ		제약	N	N	N	N	N	784	-4	5	-0.51	135063413	172917	74.70	788	792	771	1024	552	788	781.09	0.97	-39756	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	279	-1.33	0.35	12	0.49	-590.00	2230.00	1709	20231108	-54.13	625	20240719	25.44	1216	-35.53	20240520	625	25.44	20240719	2515	-68.83	20231108	759	3.29	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
7	20240930	110547	57	100.00	KOSDAQ		제약	N	N	N	N	N	780	-8	5	-1.02	123359847	157962	68.24	788	792	771	1024	552	788	780.95	0.97	-40820	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	278	-1.32	0.35	12	0.44	-590.00	2230.00	1709	20231108	-54.36	625	20240719	24.80	1216	-35.86	20240520	625	24.80	20240719	2515	-68.99	20231108	759	2.77	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
8	20240930	100545	57	100.00	KOSDAQ		제약	N	N	N	N	N	786	-2	5	-0.25	72252101	92077	39.78	788	792	775	1024	552	788	784.69	0.97	-38045	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	280	-1.33	0.35	12	0.26	-590.00	2230.00	1709	20231108	-54.01	625	20240719	25.76	1216	-35.36	20240520	625	25.76	20240719	2515	-68.75	20231108	759	3.56	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
9	20240930	090525	57	100.00	KOSDAQ		제약	N	N	N	N	N	786	-2	5	-0.25	10347815	13274	5.73	788	788	775	1024	552	788	779.56	0.97	123	806	797	784	775	762	801	779	36	236	100	470	1	1	35593402	280	-1.33	0.35	12	0.04	-590.00	2230.00	1709	20231108	-54.01	625	20240719	25.76	1216	-35.36	20240520	625	25.76	20240719	2515	-68.75	20231108	759	3.56	20240924	0.05	N	053950	100	35 억	345405	N	N	N	N
10	20240927	160547	57	100.00	KOSDAQ		제약	N	N	N	N	N	788	-5	5	-0.63	176669712	225749	57.48	786	793	771	1030	556	793	782.59	0.91	22204	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	280	-1.34	0.35	12	0.63	-590.00	2230.00	1709	20231108	-53.89	625	20240719	26.08	1216	-35.20	20240520	625	26.08	20240719	2515	-68.67	20231108	759	3.82	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
11	20240927	150552	57	100.00	KOSDAQ		제약	N	N	N	N	N	785	-8	5	-1.01	168648800	215557	54.88	786	793	771	1030	556	793	782.39	0.91	22976	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	279	-1.33	0.35	12	0.61	-590.00	2230.00	1709	20231108	-54.07	625	20240719	25.60	1216	-35.44	20240520	625	25.60	20240719	2515	-68.79	20231108	759	3.43	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
12	20240927	140556	57	100.00	KOSDAQ		제약	N	N	N	N	N	785	-8	5	-1.01	145682090	186270	47.43	786	793	771	1030	556	793	782.10	0.91	20817	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	279	-1.33	0.35	12	0.52	-590.00	2230.00	1709	20231108	-54.07	625	20240719	25.60	1216	-35.44	20240520	625	25.60	20240719	2515	-68.79	20231108	759	3.43	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
13	20240927	130551	57	100.00	KOSDAQ		제약	N	N	N	N	N	787	-6	5	-0.76	131016664	167608	42.68	786	793	771	1030	556	793	781.68	0.91	16345	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	280	-1.33	0.35	12	0.47	-590.00	2230.00	1709	20231108	-53.95	625	20240719	25.92	1216	-35.28	20240520	625	25.92	20240719	2515	-68.71	20231108	759	3.69	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
14	20240927	120549	57	100.00	KOSDAQ		제약	N	N	N	N	N	785	-8	5	-1.01	124979607	159914	40.72	786	793	771	1030	556	793	781.54	0.91	14151	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	279	-1.33	0.35	12	0.45	-590.00	2230.00	1709	20231108	-54.07	625	20240719	25.60	1216	-35.44	20240520	625	25.60	20240719	2515	-68.79	20231108	759	3.43	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
15	20240927	110551	57	100.00	KOSDAQ		제약	N	N	N	N	N	782	-11	5	-1.39	111079589	142215	36.21	786	793	771	1030	556	793	781.07	0.91	11990	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	278	-1.33	0.35	12	0.40	-590.00	2230.00	1709	20231108	-54.24	625	20240719	25.12	1216	-35.69	20240520	625	25.12	20240719	2515	-68.91	20231108	759	3.03	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
16	20240927	100550	57	100.00	KOSDAQ		제약	N	N	N	N	N	783	-10	5	-1.26	100356980	128489	32.72	786	793	771	1030	556	793	781.05	0.91	12721	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	279	-1.33	0.35	12	0.36	-590.00	2230.00	1709	20231108	-54.18	625	20240719	25.28	1216	-35.61	20240520	625	25.28	20240719	2515	-68.87	20231108	759	3.16	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
17	20240927	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	792	-1	5	-0.13	13114567	16671	4.24	786	793	782	1030	556	793	786.66	0.91	3636	809	801	786	778	763	805	782	36	237	100	470	1	1	35593402	282	-1.34	0.36	12	0.05	-590.00	2230.00	1709	20231108	-53.66	625	20240719	26.72	1216	-34.87	20240520	625	26.72	20240719	2515	-68.51	20231108	759	4.35	20240924	0.05	N	053950	100	35 억	322470	N	N	N	N
18	20240926	160541	57	100.00	KOSDAQ		제약	N	N	N	N	N	793	26	2	3.39	305667500	389127	130.31	782	794	771	997	537	767	785.51	0.68	83389	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	282	-1.34	0.36	12	1.09	-590.00	2230.00	1709	20231108	-53.60	625	20240719	26.88	1216	-34.79	20240520	625	26.88	20240719	2515	-68.47	20231108	759	4.48	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
19	20240926	150539	57	100.00	KOSDAQ		제약	N	N	N	N	N	790	23	2	3.00	245255864	312833	104.76	782	793	771	997	537	767	783.98	0.68	78381	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	281	-1.34	0.35	12	0.88	-590.00	2230.00	1709	20231108	-53.77	625	20240719	26.40	1216	-35.03	20240520	625	26.40	20240719	2515	-68.59	20231108	759	4.08	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
20	20240926	140546	57	100.00	KOSDAQ		제약	N	N	N	N	N	784	17	2	2.22	196562906	250766	83.97	782	793	771	997	537	767	783.85	0.68	36039	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	279	-1.33	0.35	12	0.70	-590.00	2230.00	1709	20231108	-54.13	625	20240719	25.44	1216	-35.53	20240520	625	25.44	20240719	2515	-68.83	20231108	759	3.29	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
21	20240926	130548	57	100.00	KOSDAQ		제약	N	N	N	N	N	780	13	2	1.69	190019664	242417	81.18	782	793	771	997	537	767	783.85	0.68	36632	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	278	-1.32	0.35	12	0.68	-590.00	2230.00	1709	20231108	-54.36	625	20240719	24.80	1216	-35.86	20240520	625	24.80	20240719	2515	-68.99	20231108	759	2.77	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
22	20240926	120548	57	100.00	KOSDAQ		제약	N	N	N	N	N	787	20	2	2.61	167949435	214227	71.74	782	793	771	997	537	767	783.98	0.68	35237	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	280	-1.33	0.35	12	0.60	-590.00	2230.00	1709	20231108	-53.95	625	20240719	25.92	1216	-35.28	20240520	625	25.92	20240719	2515	-68.71	20231108	759	3.69	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
23	20240926	110547	57	100.00	KOSDAQ		제약	N	N	N	N	N	786	19	2	2.48	149002204	190151	63.68	782	793	771	997	537	767	783.60	0.68	33714	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	280	-1.33	0.35	12	0.53	-590.00	2230.00	1709	20231108	-54.01	625	20240719	25.76	1216	-35.36	20240520	625	25.76	20240719	2515	-68.75	20231108	759	3.56	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
24	20240926	100547	57	100.00	KOSDAQ		제약	N	N	N	N	N	790	23	2	3.00	100278534	128285	42.96	782	793	771	997	537	767	781.69	0.68	22823	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	281	-1.34	0.35	12	0.36	-590.00	2230.00	1709	20231108	-53.77	625	20240719	26.40	1216	-35.03	20240520	625	26.40	20240719	2515	-68.59	20231108	759	4.08	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
25	20240926	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	778	11	2	1.43	6701798	8598	2.88	782	782	775	997	537	767	779.46	0.68	-413	787	777	771	761	755	782	766	36	230	100	460	1	1	35593402	277	-1.32	0.35	12	0.02	-590.00	2230.00	1709	20231108	-54.48	625	20240719	24.48	1216	-36.02	20240520	625	24.48	20240719	2515	-69.07	20231108	759	2.50	20240924	0.05	N	053950	100	35 억	241104	N	N	N	N
26	20240925	160541	57	100.00	KOSDAQ		제약	N	N	N	N	N	767	5	2	0.66	229184674	296907	86.09	766	781	765	990	534	762	771.91	0.50	61840	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	273	-1.30	0.34	12	0.83	-590.00	2230.00	1709	20231108	-55.12	625	20240719	22.72	1216	-36.92	20240520	625	22.72	20240719	2515	-69.50	20231108	759	1.05	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
27	20240925	150546	57	100.00	KOSDAQ		제약	N	N	N	N	N	772	10	2	1.31	205805220	266524	77.28	766	781	765	990	534	762	772.18	0.50	62546	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	275	-1.31	0.35	12	0.75	-590.00	2230.00	1709	20231108	-54.83	625	20240719	23.52	1216	-36.51	20240520	625	23.52	20240719	2515	-69.30	20231108	759	1.71	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
28	20240925	140547	57	100.00	KOSDAQ		제약	N	N	N	N	N	775	13	2	1.71	188797065	244550	70.91	766	781	765	990	534	762	772.02	0.50	62748	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	276	-1.31	0.35	12	0.69	-590.00	2230.00	1709	20231108	-54.65	625	20240719	24.00	1216	-36.27	20240520	625	24.00	20240719	2515	-69.18	20231108	759	2.11	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
29	20240925	130545	57	100.00	KOSDAQ		제약	N	N	N	N	N	775	13	2	1.71	168319105	218120	63.25	766	781	765	990	534	762	771.68	0.50	59453	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	276	-1.31	0.35	12	0.61	-590.00	2230.00	1709	20231108	-54.65	625	20240719	24.00	1216	-36.27	20240520	625	24.00	20240719	2515	-69.18	20231108	759	2.11	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
30	20240925	120545	57	100.00	KOSDAQ		제약	N	N	N	N	N	774	12	2	1.57	117755818	152891	44.33	766	778	765	990	534	762	770.20	0.50	30649	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	275	-1.31	0.35	12	0.43	-590.00	2230.00	1709	20231108	-54.71	625	20240719	23.84	1216	-36.35	20240520	625	23.84	20240719	2515	-69.22	20231108	759	1.98	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
31	20240925	110542	57	100.00	KOSDAQ		제약	N	N	N	N	N	773	11	2	1.44	109575106	142312	41.26	766	778	765	990	534	762	769.97	0.50	27320	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	275	-1.31	0.35	12	0.40	-590.00	2230.00	1709	20231108	-54.77	625	20240719	23.68	1216	-36.43	20240520	625	23.68	20240719	2515	-69.26	20231108	759	1.84	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
32	20240925	100545	57	100.00	KOSDAQ		제약	N	N	N	N	N	774	12	2	1.57	76670186	99553	28.87	766	778	765	990	534	762	770.15	0.50	20477	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	275	-1.31	0.35	12	0.28	-590.00	2230.00	1709	20231108	-54.71	625	20240719	23.84	1216	-36.35	20240520	625	23.84	20240719	2515	-69.22	20231108	759	1.98	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
33	20240925	090545	57	100.00	KOSDAQ		제약	N	N	N	N	N	772	10	2	1.31	11164674	14497	4.20	766	772	766	990	534	762	770.17	0.50	9727	780	771	765	756	750	768	753	36	228	100	450	1	1	35593402	275	-1.31	0.35	12	0.04	-590.00	2230.00	1709	20231108	-54.83	625	20240719	23.52	1216	-36.51	20240520	625	23.52	20240719	2515	-69.30	20231108	759	1.71	20240924	0.08	N	053950	100	35 억	179378	N	N	N	N
34	20240924	160541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	762	-15	5	-1.93	263041729	344137	183.56	767	774	759	1010	544	777	764.37	0.43	28699	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	271	-1.29	0.34	12	0.97	-590.00	2230.00	1709	20231108	-55.41	625	20240719	21.92	1216	-37.34	20240520	625	21.92	20240719	2515	-69.70	20231108	759	0.40	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
35	20240924	150541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	762	-15	5	-1.93	255086025	333702	177.99	767	774	759	1010	544	777	764.41	0.43	31222	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	271	-1.29	0.34	12	0.94	-590.00	2230.00	1709	20231108	-55.41	625	20240719	21.92	1216	-37.34	20240520	625	21.92	20240719	2515	-69.70	20231108	759	0.40	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
36	20240924	140540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	762	-15	5	-1.93	238632884	312128	166.48	767	774	759	1010	544	777	764.54	0.43	31219	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	271	-1.29	0.34	12	0.88	-590.00	2230.00	1709	20231108	-55.41	625	20240719	21.92	1216	-37.34	20240520	625	21.92	20240719	2515	-69.70	20231108	759	0.40	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
37	20240924	130540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	764	-13	5	-1.67	211786611	276822	147.65	767	774	760	1010	544	777	765.06	0.43	31164	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	272	-1.29	0.34	12	0.78	-590.00	2230.00	1709	20231108	-55.30	625	20240719	22.24	1216	-37.17	20240520	625	22.24	20240719	2515	-69.62	20231108	760	0.53	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
38	20240924	120542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	763	-14	5	-1.80	189186171	247140	131.82	767	774	761	1010	544	777	765.50	0.43	31654	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	272	-1.29	0.34	12	0.69	-590.00	2230.00	1709	20231108	-55.35	625	20240719	22.08	1216	-37.25	20240520	625	22.08	20240719	2515	-69.66	20231108	761	0.26	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
39	20240924	110541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	768	-9	5	-1.16	176597008	230642	123.02	767	774	761	1010	544	777	765.68	0.43	32325	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	273	-1.30	0.34	12	0.65	-590.00	2230.00	1709	20231108	-55.06	625	20240719	22.88	1216	-36.84	20240520	625	22.88	20240719	2515	-69.46	20231108	761	0.92	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
40	20240924	100539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	766	-11	5	-1.42	145954122	190506	101.61	767	774	761	1010	544	777	766.14	0.43	35176	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	273	-1.30	0.34	12	0.54	-590.00	2230.00	1709	20231108	-55.18	625	20240719	22.56	1216	-37.01	20240520	625	22.56	20240719	2515	-69.54	20231108	761	0.66	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
41	20240924	090540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	764	-13	5	-1.67	50622763	66042	35.23	767	769	763	1010	544	777	766.52	0.43	6172	793	784	779	770	765	782	768	36	233	100	460	1	1	35593402	272	-1.29	0.34	12	0.19	-590.00	2230.00	1709	20231108	-55.30	625	20240719	22.24	1216	-37.17	20240520	625	22.24	20240719	2515	-69.62	20231108	763	0.13	20240924	0.08	N	053950	100	35 억	154522	N	N	N	N
42	20240923	160539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	777	-7	5	-0.89	145685457	187104	94.87	784	788	774	1019	549	784	778.63	0.47	-14238	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	277	-1.32	0.35	12	0.53	-590.00	2230.00	1709	20231108	-54.53	625	20240719	24.32	1216	-36.10	20240520	625	24.32	20240719	2515	-69.11	20231108	774	0.39	20240923	0.08	N	053950	100	35 억	168909	N	N	N	N
43	20240923	150540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	775	-9	5	-1.15	143062687	183727	93.16	784	788	774	1019	549	784	778.67	0.47	-14203	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	276	-1.31	0.35	12	0.52	-590.00	2230.00	1709	20231108	-54.65	625	20240719	24.00	1216	-36.27	20240520	625	24.00	20240719	2515	-69.18	20231108	774	0.13	20240923	0.08	N	053950	100	35 억	168909	N	N	N	N
44	20240923	140544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	776	-8	5	-1.02	128136897	164481	83.40	784	788	774	1019	549	784	779.04	0.47	-14183	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	276	-1.32	0.35	12	0.46	-590.00	2230.00	1709	20231108	-54.59	625	20240719	24.16	1216	-36.18	20240520	625	24.16	20240719	2515	-69.15	20231108	774	0.26	20240923	0.08	N	053950	100	35 억	168909	N	N	N	N
45	20240923	130541	57	100.00	KOSDAQ		제약	N	N	N	N	N	777	-7	5	-0.89	104559112	134075	67.98	784	788	776	1019	549	784	779.86	0.47	-12223	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	277	-1.32	0.35	12	0.38	-590.00	2230.00	1709	20231108	-54.53	625	20240719	24.32	1216	-36.10	20240520	625	24.32	20240719	2515	-69.11	20231108	775	0.26	20240919	0.08	N	053950	100	35 억	168909	N	N	N	N
46	20240923	120539	57	100.00	KOSDAQ		제약	N	N	N	N	N	778	-6	5	-0.77	92805946	118968	60.32	784	788	776	1019	549	784	780.09	0.47	-13981	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	277	-1.32	0.35	12	0.33	-590.00	2230.00	1709	20231108	-54.48	625	20240719	24.48	1216	-36.02	20240520	625	24.48	20240719	2515	-69.07	20231108	775	0.39	20240919	0.08	N	053950	100	35 억	168909	N	N	N	N
47	20240923	110540	57	100.00	KOSDAQ		제약	N	N	N	N	N	778	-6	5	-0.77	76014029	97356	49.36	784	788	776	1019	549	784	780.78	0.47	-13997	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	277	-1.32	0.35	12	0.27	-590.00	2230.00	1709	20231108	-54.48	625	20240719	24.48	1216	-36.02	20240520	625	24.48	20240719	2515	-69.07	20231108	775	0.39	20240919	0.08	N	053950	100	35 억	168909	N	N	N	N
48	20240923	100539	57	100.00	KOSDAQ		제약	N	N	N	N	N	780	-4	5	-0.51	43584769	55664	28.22	784	788	779	1019	549	784	783.00	0.47	-7170	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	278	-1.32	0.35	12	0.16	-590.00	2230.00	1709	20231108	-54.36	625	20240719	24.80	1216	-35.86	20240520	625	24.80	20240719	2515	-68.99	20231108	775	0.65	20240919	0.08	N	053950	100	35 억	168909	N	N	N	N
49	20240923	090539	57	100.00	KOSDAQ		제약	N	N	N	N	N	785	1	2	0.13	6988832	8907	4.52	784	787	784	1019	549	784	784.64	0.47	-167	795	789	784	778	773	792	781	36	235	100	470	1	1	35593402	279	-1.33	0.35	12	0.03	-590.00	2230.00	1709	20231108	-54.07	625	20240719	25.60	1216	-35.44	20240520	625	25.60	20240719	2515	-68.79	20231108	775	1.29	20240919	0.08	N	053950	100	35 억	168909	N	N	N	N
50	20240913	160513	57	100.00	KOSDAQ		제약	N	N	N	N	N	798	-12	5	-1.48	231449880	289227	134.22	812	813	796	1053	567	810	800.23	0.52	-32167	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	284	-1.35	0.36	12	0.81	-590.00	2230.00	1709	20231108	-53.31	625	20240719	27.68	1216	-34.38	20240520	625	27.68	20240719	2515	-68.27	20231108	783	1.92	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
51	20240913	150519	57	100.00	KOSDAQ		제약	N	N	N	N	N	799	-11	5	-1.36	217789994	272129	126.29	812	813	796	1053	567	810	800.32	0.52	-29786	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	284	-1.35	0.36	12	0.76	-590.00	2230.00	1709	20231108	-53.25	625	20240719	27.84	1216	-34.29	20240520	625	27.84	20240719	2515	-68.23	20231108	783	2.04	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
52	20240913	140520	57	100.00	KOSDAQ		제약	N	N	N	N	N	800	-10	5	-1.23	180337843	225164	104.49	812	813	797	1053	567	810	800.92	0.52	-31952	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	285	-1.36	0.36	12	0.63	-590.00	2230.00	1709	20231108	-53.19	625	20240719	28.00	1216	-34.21	20240520	625	28.00	20240719	2515	-68.19	20231108	783	2.17	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
53	20240913	130516	57	100.00	KOSDAQ		제약	N	N	N	N	N	800	-10	5	-1.23	165115820	206121	95.66	812	813	797	1053	567	810	801.06	0.52	-33220	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	285	-1.36	0.36	12	0.58	-590.00	2230.00	1709	20231108	-53.19	625	20240719	28.00	1216	-34.21	20240520	625	28.00	20240719	2515	-68.19	20231108	783	2.17	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
54	20240913	120518	57	100.00	KOSDAQ		제약	N	N	N	N	N	799	-11	5	-1.36	159512474	199111	92.40	812	813	797	1053	567	810	801.12	0.52	-32256	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	284	-1.35	0.36	12	0.56	-590.00	2230.00	1709	20231108	-53.25	625	20240719	27.84	1216	-34.29	20240520	625	27.84	20240719	2515	-68.23	20231108	783	2.04	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
55	20240913	110519	57	100.00	KOSDAQ		제약	N	N	N	N	N	799	-11	5	-1.36	129772106	161922	75.14	812	813	797	1053	567	810	801.45	0.52	-36650	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	284	-1.35	0.36	12	0.45	-590.00	2230.00	1709	20231108	-53.25	625	20240719	27.84	1216	-34.29	20240520	625	27.84	20240719	2515	-68.23	20231108	783	2.04	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
56	20240913	100519	57	100.00	KOSDAQ		제약	N	N	N	N	N	800	-10	5	-1.23	103519803	129094	59.91	812	813	798	1053	567	810	801.89	0.52	-34978	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	285	-1.36	0.36	12	0.36	-590.00	2230.00	1709	20231108	-53.19	625	20240719	28.00	1216	-34.21	20240520	625	28.00	20240719	2515	-68.19	20231108	783	2.17	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
57	20240913	090522	57	100.00	KOSDAQ		제약	N	N	N	N	N	801	-9	5	-1.11	14926491	18488	8.58	812	813	800	1053	567	810	807.35	0.52	-5596	834	822	811	799	788	828	805	36	243	100	480	1	1	35593402	285	-1.36	0.36	12	0.05	-590.00	2230.00	1709	20231108	-53.13	625	20240719	28.16	1216	-34.13	20240520	625	28.16	20240719	2515	-68.15	20231108	783	2.30	20240719	0.08	N	053950	100	35 억	186797	N	N	N	N
58	20240912	160513	57	100.00	KOSDAQ		제약	N	N	N	N	N	810	8	2	1.00	170031441	211484	125.10	803	823	800	1042	562	802	803.99	0.50	10674	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	288	-1.37	0.36	12	0.59	-590.00	2230.00	1709	20231108	-52.60	625	20240719	29.60	1216	-33.39	20240520	625	29.60	20240719	2515	-67.79	20231108	783	3.45	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
59	20240912	150515	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	3	2	0.37	159031293	197883	117.05	803	823	800	1042	562	802	803.66	0.50	10963	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	287	-1.36	0.36	12	0.56	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
60	20240912	140517	57	100.00	KOSDAQ		제약	N	N	N	N	N	804	2	2	0.25	140746556	175110	103.58	803	823	800	1042	562	802	803.76	0.50	9373	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	286	-1.36	0.36	12	0.49	-590.00	2230.00	1709	20231108	-52.95	625	20240719	28.64	1216	-33.88	20240520	625	28.64	20240719	2515	-68.03	20231108	783	2.68	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
61	20240912	130515	57	100.00	KOSDAQ		제약	N	N	N	N	N	806	4	2	0.50	115986598	144247	85.32	803	823	800	1042	562	802	804.08	0.50	7207	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	287	-1.37	0.36	12	0.41	-590.00	2230.00	1709	20231108	-52.84	625	20240719	28.96	1216	-33.72	20240520	625	28.96	20240719	2515	-67.95	20231108	783	2.94	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
62	20240912	120514	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	3	2	0.37	100369199	124840	73.85	803	823	800	1042	562	802	803.98	0.50	7207	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	287	-1.36	0.36	12	0.35	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
63	20240912	110513	57	100.00	KOSDAQ		제약	N	N	N	N	N	804	2	2	0.25	78069394	97040	57.40	803	823	802	1042	562	802	804.51	0.50	3703	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	286	-1.36	0.36	12	0.27	-590.00	2230.00	1709	20231108	-52.95	625	20240719	28.64	1216	-33.88	20240520	625	28.64	20240719	2515	-68.03	20231108	783	2.68	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
64	20240912	100514	57	100.00	KOSDAQ		제약	N	N	N	N	N	804	2	2	0.25	55791387	69307	41.00	803	823	802	1042	562	802	804.99	0.50	2508	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	286	-1.36	0.36	12	0.19	-590.00	2230.00	1709	20231108	-52.95	625	20240719	28.64	1216	-33.88	20240520	625	28.64	20240719	2515	-68.03	20231108	783	2.68	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
65	20240912	090514	57	100.00	KOSDAQ		제약	N	N	N	N	N	813	11	2	1.37	4098089	5076	3.00	803	823	803	1042	562	802	807.35	0.50	-207	837	819	810	792	783	815	788	36	240	100	480	1	1	35593402	289	-1.38	0.36	12	0.01	-590.00	2230.00	1709	20231108	-52.43	625	20240719	30.08	1216	-33.14	20240520	625	30.08	20240719	2515	-67.67	20231108	783	3.83	20240719	0.08	N	053950	100	35 억	176421	N	N	N	N
66	20240911	160504	57	100.00	KOSDAQ		제약	N	N	N	N	N	802	0	3	0.00	133016591	164516	36.27	815	828	801	1042	562	802	808.54	0.57	-25408	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	285	-1.36	0.36	12	0.46	-590.00	2230.00	1709	20231108	-53.07	625	20240719	28.32	1216	-34.05	20240520	625	28.32	20240719	2515	-68.11	20231108	783	2.43	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
67	20240911	150508	57	100.00	KOSDAQ		제약	N	N	N	N	N	803	1	2	0.12	123698286	152913	33.71	815	828	801	1042	562	802	808.95	0.57	-25843	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	286	-1.36	0.36	12	0.43	-590.00	2230.00	1709	20231108	-53.01	625	20240719	28.48	1216	-33.96	20240520	625	28.48	20240719	2515	-68.07	20231108	783	2.55	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
68	20240911	140508	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	3	2	0.37	101737814	125567	27.68	815	828	801	1042	562	802	810.23	0.57	-18542	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	287	-1.36	0.36	12	0.35	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
69	20240911	130506	57	100.00	KOSDAQ		제약	N	N	N	N	N	808	6	2	0.75	98663542	121762	26.84	815	828	801	1042	562	802	810.30	0.57	-18039	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	288	-1.37	0.36	12	0.34	-590.00	2230.00	1709	20231108	-52.72	625	20240719	29.28	1216	-33.55	20240520	625	29.28	20240719	2515	-67.87	20231108	783	3.19	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
70	20240911	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	802	0	3	0.00	88164727	108747	23.97	815	828	801	1042	562	802	810.73	0.57	-15447	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	285	-1.36	0.36	12	0.31	-590.00	2230.00	1709	20231108	-53.07	625	20240719	28.32	1216	-34.05	20240520	625	28.32	20240719	2515	-68.11	20231108	783	2.43	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
71	20240911	110504	57	100.00	KOSDAQ		제약	N	N	N	N	N	808	6	2	0.75	59188507	72785	16.05	815	828	806	1042	562	802	813.20	0.57	-10880	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	288	-1.37	0.36	12	0.20	-590.00	2230.00	1709	20231108	-52.72	625	20240719	29.28	1216	-33.55	20240520	625	29.28	20240719	2515	-67.87	20231108	783	3.19	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
72	20240911	100504	57	100.00	KOSDAQ		제약	N	N	N	N	N	812	10	2	1.25	40790030	50038	11.03	815	828	808	1042	562	802	815.18	0.57	-5808	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	289	-1.38	0.36	12	0.14	-590.00	2230.00	1709	20231108	-52.49	625	20240719	29.92	1216	-33.22	20240520	625	29.92	20240719	2515	-67.71	20231108	783	3.70	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
73	20240911	090510	57	100.00	KOSDAQ		제약	N	N	N	N	N	822	20	2	2.49	9537624	11608	2.56	815	828	815	1042	562	802	821.64	0.57	-2873	878	840	821	783	764	830	773	36	240	100	480	1	1	35593402	293	-1.39	0.37	12	0.03	-590.00	2230.00	1709	20231108	-51.90	625	20240719	31.52	1216	-32.40	20240520	625	31.52	20240719	2515	-67.32	20231108	783	4.98	20240719	0.08	N	053950	100	35 억	201899	N	N	N	N
74	20240910	160504	57	100.00	KOSDAQ		제약	N	N	N	N	N	802	0	3	0.00	374336014	453270	188.57	804	859	802	1042	562	802	825.86	0.60	-11835	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	285	-1.36	0.36	12	1.27	-590.00	2230.00	1709	20231108	-53.07	625	20240719	28.32	1216	-34.05	20240520	625	28.32	20240719	2515	-68.11	20231108	783	2.43	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
75	20240910	150508	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	3	2	0.37	341387038	412234	171.50	804	859	804	1042	562	802	828.14	0.60	-4083	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	287	-1.36	0.36	12	1.16	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
76	20240910	140506	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	3	2	0.37	331293450	399694	166.28	804	859	804	1042	562	802	828.87	0.60	-4445	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	287	-1.36	0.36	12	1.12	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
77	20240910	130506	57	100.00	KOSDAQ		제약	N	N	N	N	N	813	11	2	1.37	298467434	359110	149.40	804	859	804	1042	562	802	831.13	0.60	4737	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	289	-1.38	0.36	12	1.01	-590.00	2230.00	1709	20231108	-52.43	625	20240719	30.08	1216	-33.14	20240520	625	30.08	20240719	2515	-67.67	20231108	783	3.83	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
78	20240910	120505	57	100.00	KOSDAQ		제약	N	N	N	N	N	816	14	2	1.75	276723857	332479	138.32	804	859	804	1042	562	802	832.30	0.60	17936	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	290	-1.38	0.37	12	0.93	-590.00	2230.00	1709	20231108	-52.25	625	20240719	30.56	1216	-32.89	20240520	625	30.56	20240719	2515	-67.55	20231108	783	4.21	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
79	20240910	110505	57	100.00	KOSDAQ		제약	N	N	N	N	N	820	18	2	2.24	257164195	308487	128.34	804	859	804	1042	562	802	833.63	0.60	29826	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	292	-1.39	0.37	12	0.87	-590.00	2230.00	1709	20231108	-52.02	625	20240719	31.20	1216	-32.57	20240520	625	31.20	20240719	2515	-67.40	20231108	783	4.73	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
80	20240910	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	822	20	2	2.49	224755077	269425	112.09	804	859	804	1042	562	802	834.20	0.60	36728	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	293	-1.39	0.37	12	0.76	-590.00	2230.00	1709	20231108	-51.90	625	20240719	31.52	1216	-32.40	20240520	625	31.52	20240719	2515	-67.32	20231108	783	4.98	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
81	20240910	090505	57	100.00	KOSDAQ		제약	N	N	N	N	N	844	42	2	5.24	103314349	123382	51.33	804	859	804	1042	562	802	837.35	0.60	39127	827	814	806	793	785	810	789	36	240	100	480	1	1	35593402	300	-1.43	0.38	12	0.35	-590.00	2230.00	1709	20231108	-50.61	625	20240719	35.04	1216	-30.59	20240520	625	35.04	20240719	2515	-66.44	20231108	783	7.79	20240719	0.08	N	053950	100	35 억	212507	N	N	N	N
82	20240909	160456	57	100.00	KOSDAQ		제약	N	N	N	N	N	802	-3	5	-0.37	193104079	239490	103.31	804	819	798	1046	564	805	806.57	0.51	31353	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	285	-1.36	0.36	12	0.67	-590.00	2230.00	1709	20231108	-53.07	625	20240719	28.32	1216	-34.05	20240520	625	28.32	20240719	2515	-68.11	20231108	783	2.43	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
83	20240909	150459	57	100.00	KOSDAQ		제약	N	N	N	N	N	814	9	2	1.12	162795529	201746	87.02	804	819	798	1046	564	805	806.93	0.51	27679	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	290	-1.38	0.37	12	0.57	-590.00	2230.00	1709	20231108	-52.37	625	20240719	30.24	1216	-33.06	20240520	625	30.24	20240719	2515	-67.63	20231108	783	3.96	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
84	20240909	140502	57	100.00	KOSDAQ		제약	N	N	N	N	N	813	8	2	0.99	153565050	190363	82.11	804	819	798	1046	564	805	806.70	0.51	27679	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	289	-1.38	0.36	12	0.53	-590.00	2230.00	1709	20231108	-52.43	625	20240719	30.08	1216	-33.14	20240520	625	30.08	20240719	2515	-67.67	20231108	783	3.83	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
85	20240909	130500	57	100.00	KOSDAQ		제약	N	N	N	N	N	815	10	2	1.24	140769310	174652	75.34	804	819	798	1046	564	805	806.00	0.51	27679	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	290	-1.38	0.37	12	0.49	-590.00	2230.00	1709	20231108	-52.31	625	20240719	30.40	1216	-32.98	20240520	625	30.40	20240719	2515	-67.59	20231108	783	4.09	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
86	20240909	120457	57	100.00	KOSDAQ		제약	N	N	N	N	N	810	5	2	0.62	114487339	142356	61.41	804	811	798	1046	564	805	804.23	0.51	26640	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	288	-1.37	0.36	12	0.40	-590.00	2230.00	1709	20231108	-52.60	625	20240719	29.60	1216	-33.39	20240520	625	29.60	20240719	2515	-67.79	20231108	783	3.45	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
87	20240909	110458	57	100.00	KOSDAQ		제약	N	N	N	N	N	803	-2	5	-0.25	79646610	99200	42.79	804	807	798	1046	564	805	802.89	0.51	19804	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	286	-1.36	0.36	12	0.28	-590.00	2230.00	1709	20231108	-53.01	625	20240719	28.48	1216	-33.96	20240520	625	28.48	20240719	2515	-68.07	20231108	783	2.55	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
88	20240909	100502	57	100.00	KOSDAQ		제약	N	N	N	N	N	801	-4	5	-0.50	62944006	78422	33.83	804	807	798	1046	564	805	802.63	0.51	13948	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	285	-1.36	0.36	12	0.22	-590.00	2230.00	1709	20231108	-53.13	625	20240719	28.16	1216	-34.13	20240520	625	28.16	20240719	2515	-68.15	20231108	783	2.30	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
89	20240909	090456	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	0	3	0.00	22163454	27603	11.91	804	805	799	1046	564	805	802.94	0.51	-4661	827	815	806	794	785	822	801	36	241	100	480	1	1	35593402	287	-1.36	0.36	12	0.08	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.10	N	053950	100	35 억	182634	N	N	N	N
90	20240906	160452	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	-6	5	-0.74	175344936	217208	48.57	797	818	797	1054	568	811	807.27	0.49	7174	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	287	-1.36	0.36	12	0.61	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
91	20240906	150459	57	100.00	KOSDAQ		제약	N	N	N	N	N	808	-3	5	-0.37	153076785	189589	42.39	797	818	797	1054	568	811	807.41	0.49	10588	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	288	-1.37	0.36	12	0.53	-590.00	2230.00	1709	20231108	-52.72	625	20240719	29.28	1216	-33.55	20240520	625	29.28	20240719	2515	-67.87	20231108	783	3.19	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
92	20240906	140501	57	100.00	KOSDAQ		제약	N	N	N	N	N	808	-3	5	-0.37	139253655	172458	38.56	797	818	797	1054	568	811	807.46	0.49	9717	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	288	-1.37	0.36	12	0.48	-590.00	2230.00	1709	20231108	-52.72	625	20240719	29.28	1216	-33.55	20240520	625	29.28	20240719	2515	-67.87	20231108	783	3.19	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
93	20240906	130458	57	100.00	KOSDAQ		제약	N	N	N	N	N	809	-2	5	-0.25	126809208	157091	35.12	797	818	797	1054	568	811	807.23	0.49	9717	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	288	-1.37	0.36	12	0.44	-590.00	2230.00	1709	20231108	-52.66	625	20240719	29.44	1216	-33.47	20240520	625	29.44	20240719	2515	-67.83	20231108	783	3.32	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
94	20240906	120459	57	100.00	KOSDAQ		제약	N	N	N	N	N	814	3	2	0.37	109389934	135674	30.34	797	818	797	1054	568	811	806.27	0.49	14516	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	290	-1.38	0.37	12	0.38	-590.00	2230.00	1709	20231108	-52.37	625	20240719	30.24	1216	-33.06	20240520	625	30.24	20240719	2515	-67.63	20231108	783	3.96	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
95	20240906	110501	57	100.00	KOSDAQ		제약	N	N	N	N	N	810	-1	5	-0.12	71581135	89234	19.95	797	810	797	1054	568	811	802.17	0.49	15423	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	288	-1.37	0.36	12	0.25	-590.00	2230.00	1709	20231108	-52.60	625	20240719	29.60	1216	-33.39	20240520	625	29.60	20240719	2515	-67.79	20231108	783	3.45	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
96	20240906	100456	57	100.00	KOSDAQ		제약	N	N	N	N	N	801	-10	5	-1.23	48411553	60452	13.52	797	810	797	1054	568	811	800.83	0.49	1755	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	285	-1.36	0.36	12	0.17	-590.00	2230.00	1709	20231108	-53.13	625	20240719	28.16	1216	-34.13	20240520	625	28.16	20240719	2515	-68.15	20231108	783	2.30	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
97	20240906	090500	57	100.00	KOSDAQ		제약	N	N	N	N	N	804	-7	5	-0.86	16212593	20284	4.54	797	810	797	1054	568	811	799.28	0.49	304	852	831	809	788	766	820	777	36	243	100	480	1	1	35593402	286	-1.36	0.36	12	0.06	-590.00	2230.00	1709	20231108	-52.95	625	20240719	28.64	1216	-33.88	20240520	625	28.64	20240719	2515	-68.03	20231108	783	2.68	20240719	0.10	N	053950	100	35 억	175625	N	N	N	N
98	20240905	160451	57	100.00	KOSDAQ		제약	N	N	N	N	N	811	9	2	1.12	360877039	446476	81.58	820	830	787	1042	562	802	808.28	0.52	-9117	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	289	-1.37	0.36	12	1.25	-590.00	2230.00	1709	20231108	-52.55	625	20240719	29.76	1216	-33.31	20240520	625	29.76	20240719	2515	-67.75	20231108	783	3.58	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
99	20240905	150458	57	100.00	KOSDAQ		제약	N	N	N	N	N	800	-2	5	-0.25	326654694	404435	73.89	820	828	787	1042	562	802	807.68	0.52	-5587	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	285	-1.36	0.36	12	1.14	-590.00	2230.00	1709	20231108	-53.19	625	20240719	28.00	1216	-34.21	20240520	625	28.00	20240719	2515	-68.19	20231108	783	2.17	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
100	20240905	140456	57	100.00	KOSDAQ		제약	N	N	N	N	N	799	-3	5	-0.37	296625692	366774	67.01	820	828	787	1042	562	802	808.74	0.52	-11460	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	284	-1.35	0.36	12	1.03	-590.00	2230.00	1709	20231108	-53.25	625	20240719	27.84	1216	-34.29	20240520	625	27.84	20240719	2515	-68.23	20231108	783	2.04	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
101	20240905	130458	57	100.00	KOSDAQ		제약	N	N	N	N	N	795	-7	5	-0.87	247453793	304725	55.68	820	828	793	1042	562	802	812.06	0.52	-22356	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	283	-1.35	0.36	12	0.86	-590.00	2230.00	1709	20231108	-53.48	625	20240719	27.20	1216	-34.62	20240520	625	27.20	20240719	2515	-68.39	20231108	783	1.53	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
102	20240905	120455	57	100.00	KOSDAQ		제약	N	N	N	N	N	810	8	2	1.00	188441691	231017	42.21	820	828	805	1042	562	802	815.70	0.52	-4632	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	288	-1.37	0.36	12	0.65	-590.00	2230.00	1709	20231108	-52.60	625	20240719	29.60	1216	-33.39	20240520	625	29.60	20240719	2515	-67.79	20231108	783	3.45	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
103	20240905	110453	57	100.00	KOSDAQ		제약	N	N	N	N	N	811	9	2	1.12	147759399	180711	33.02	820	828	805	1042	562	802	817.66	0.52	-371	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	289	-1.37	0.36	12	0.51	-590.00	2230.00	1709	20231108	-52.55	625	20240719	29.76	1216	-33.31	20240520	625	29.76	20240719	2515	-67.75	20231108	783	3.58	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
104	20240905	100452	57	100.00	KOSDAQ		제약	N	N	N	N	N	822	20	2	2.49	125207810	153010	27.96	820	828	805	1042	562	802	818.30	0.52	-1004	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	293	-1.39	0.37	12	0.43	-590.00	2230.00	1709	20231108	-51.90	625	20240719	31.52	1216	-32.40	20240520	625	31.52	20240719	2515	-67.32	20231108	783	4.98	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
105	20240905	090458	57	100.00	KOSDAQ		제약	N	N	N	N	N	820	18	2	2.24	23386228	28464	5.20	820	825	819	1042	562	802	821.61	0.52	-4958	847	824	811	788	775	818	782	36	240	100	480	1	1	35593402	292	-1.39	0.37	12	0.08	-590.00	2230.00	1709	20231108	-52.02	625	20240719	31.20	1216	-32.57	20240520	625	31.20	20240719	2515	-67.40	20231108	783	4.73	20240719	0.10	N	053950	100	35 억	184466	N	N	N	N
106	20240904	160447	57	100.00	KOSDAQ		제약	N	N	N	N	N	802	-38	5	-4.52	439085000	541944	32.33	834	834	798	1092	588	840	810.20	0.50	8141	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	285	-1.36	0.36	12	1.52	-590.00	2230.00	1709	20231108	-53.07	625	20240719	28.32	1216	-34.05	20240520	625	28.32	20240719	2515	-68.11	20231108	783	2.43	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
107	20240904	150451	57	100.00	KOSDAQ		제약	N	N	N	N	N	807	-33	5	-3.93	415098997	512100	30.55	834	834	798	1092	588	840	810.58	0.50	8950	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	287	-1.37	0.36	12	1.44	-590.00	2230.00	1709	20231108	-52.78	625	20240719	29.12	1216	-33.63	20240520	625	29.12	20240719	2515	-67.91	20231108	783	3.07	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
108	20240904	140453	57	100.00	KOSDAQ		제약	N	N	N	N	N	810	-30	5	-3.57	381323750	470059	28.04	834	834	798	1092	588	840	811.23	0.50	5601	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	288	-1.37	0.36	12	1.32	-590.00	2230.00	1709	20231108	-52.60	625	20240719	29.60	1216	-33.39	20240520	625	29.60	20240719	2515	-67.79	20231108	783	3.45	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
109	20240904	130451	57	100.00	KOSDAQ		제약	N	N	N	N	N	809	-31	5	-3.69	357441592	440472	26.28	834	834	798	1092	588	840	811.50	0.50	3335	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	288	-1.37	0.36	12	1.24	-590.00	2230.00	1709	20231108	-52.66	625	20240719	29.44	1216	-33.47	20240520	625	29.44	20240719	2515	-67.83	20231108	783	3.32	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
110	20240904	120449	57	100.00	KOSDAQ		제약	N	N	N	N	N	811	-29	5	-3.45	326872973	402670	24.02	834	834	798	1092	588	840	811.76	0.50	-9197	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	289	-1.37	0.36	12	1.13	-590.00	2230.00	1709	20231108	-52.55	625	20240719	29.76	1216	-33.31	20240520	625	29.76	20240719	2515	-67.75	20231108	783	3.58	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
111	20240904	110448	57	100.00	KOSDAQ		제약	N	N	N	N	N	805	-35	5	-4.17	311623426	383791	22.90	834	834	798	1092	588	840	811.96	0.50	-8823	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	287	-1.36	0.36	12	1.08	-590.00	2230.00	1709	20231108	-52.90	625	20240719	28.80	1216	-33.80	20240520	625	28.80	20240719	2515	-67.99	20231108	783	2.81	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
112	20240904	100451	57	100.00	KOSDAQ		제약	N	N	N	N	N	810	-30	5	-3.57	255575301	314542	18.76	834	834	798	1092	588	840	812.53	0.50	-7929	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	288	-1.37	0.36	12	0.88	-590.00	2230.00	1709	20231108	-52.60	625	20240719	29.60	1216	-33.39	20240520	625	29.60	20240719	2515	-67.79	20231108	783	3.45	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
113	20240904	090449	57	100.00	KOSDAQ		제약	N	N	N	N	N	818	-22	5	-2.62	64016589	77820	4.64	834	834	817	1092	588	840	822.62	0.50	13650	946	892	866	812	786	880	800	36	252	100	500	1	1	35593402	291	-1.39	0.37	12	0.22	-590.00	2230.00	1709	20231108	-52.14	625	20240719	30.88	1216	-32.73	20240520	625	30.88	20240719	2515	-67.48	20231108	783	4.47	20240719	0.10	N	053950	100	35 억	176712	N	N	N	N
114	20240903	160444	57	100.00	KOSDAQ		제약	N	N	N	N	N	840	-60	5	-6.67	1435124794	1666018	14.69	901	920	840	1170	630	900	861.44	0.54	-17652	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	299	-1.42	0.38	12	4.68	-590.00	2230.00	1709	20231108	-50.85	625	20240719	34.40	1216	-30.92	20240520	625	34.40	20240719	2515	-66.60	20231108	783	7.28	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
115	20240903	150447	57	100.00	KOSDAQ		제약	N	N	N	N	N	847	-53	5	-5.89	1341682480	1555079	13.72	901	920	847	1170	630	900	862.77	0.54	1242	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	301	-1.44	0.38	12	4.37	-590.00	2230.00	1709	20231108	-50.44	625	20240719	35.52	1216	-30.35	20240520	625	35.52	20240719	2515	-66.32	20231108	783	8.17	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
116	20240903	140448	57	100.00	KOSDAQ		제약	N	N	N	N	N	852	-48	5	-5.33	1267394922	1467484	12.94	901	920	847	1170	630	900	863.65	0.54	10151	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	303	-1.44	0.38	12	4.12	-590.00	2230.00	1709	20231108	-50.15	625	20240719	36.32	1216	-29.93	20240520	625	36.32	20240719	2515	-66.12	20231108	783	8.81	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
117	20240903	130449	57	100.00	KOSDAQ		제약	N	N	N	N	N	849	-51	5	-5.67	1205112408	1394066	12.30	901	920	847	1170	630	900	864.45	0.54	16151	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	302	-1.44	0.38	12	3.92	-590.00	2230.00	1709	20231108	-50.32	625	20240719	35.84	1216	-30.18	20240520	625	35.84	20240719	2515	-66.24	20231108	783	8.43	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
118	20240903	120442	57	100.00	KOSDAQ		제약	N	N	N	N	N	855	-45	5	-5.00	1109139816	1281259	11.30	901	920	847	1170	630	900	865.66	0.54	40505	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	304	-1.45	0.38	12	3.60	-590.00	2230.00	1709	20231108	-49.97	625	20240719	36.80	1216	-29.69	20240520	625	36.80	20240719	2515	-66.00	20231108	783	9.20	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
119	20240903	110440	57	100.00	KOSDAQ		제약	N	N	N	N	N	853	-47	5	-5.22	1057220645	1220547	10.76	901	920	847	1170	630	900	866.18	0.54	51980	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	304	-1.45	0.38	12	3.43	-590.00	2230.00	1709	20231108	-50.09	625	20240719	36.48	1216	-29.85	20240520	625	36.48	20240719	2515	-66.08	20231108	783	8.94	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
120	20240903	100441	57	100.00	KOSDAQ		제약	N	N	N	N	N	853	-47	5	-5.22	948173330	1092234	9.63	901	920	847	1170	630	900	868.10	0.54	60772	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	304	-1.45	0.38	12	3.07	-590.00	2230.00	1709	20231108	-50.09	625	20240719	36.48	1216	-29.85	20240520	625	36.48	20240719	2515	-66.08	20231108	783	8.94	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
121	20240903	090443	57	100.00	KOSDAQ		제약	N	N	N	N	N	879	-21	5	-2.33	231933023	259511	2.29	901	920	868	1170	630	900	893.73	0.54	32933	1079	989	940	850	801	1034	895	36	270	100	540	1	1	35593402	313	-1.49	0.39	12	0.73	-590.00	2230.00	1709	20231108	-48.57	625	20240719	40.64	1216	-27.71	20240520	625	40.64	20240719	2515	-65.05	20231108	783	12.26	20240719	0.10	N	053950	100	35 억	193225	N	N	N	N
122	20240902	160438	57	100.00	KOSDAQ		제약	N	N	N	N	N	900	107	2	13.49	11012638396	11204431	3026.89	898	1030	891	1030	556	793	983.09	0.73	-62003	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	320	-1.53	0.40	12	31.48	-590.00	2230.00	1709	20231108	-47.34	625	20240719	44.00	1216	-25.99	20240520	625	44.00	20240719	2515	-64.21	20231108	783	14.94	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
123	20240902	150445	57	100.00	KOSDAQ		제약	N	N	N	N	N	969	176	2	22.19	10474127273	10623527	2869.96	898	1030	891	1030	556	793	985.94	0.73	-62398	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	345	-1.64	0.43	12	29.85	-590.00	2230.00	1709	20231108	-43.30	625	20240719	55.04	1216	-20.31	20240520	625	55.04	20240719	2515	-61.47	20231108	783	23.75	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
124	20240902	140446	57	100.00	KOSDAQ		제약	N	N	N	N	N	985	192	2	24.21	8572695714	8652694	2337.54	898	1030	891	1030	556	793	990.75	0.73	-64881	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	351	-1.67	0.44	12	24.31	-590.00	2230.00	1709	20231108	-42.36	625	20240719	57.60	1216	-19.00	20240520	625	57.60	20240719	2515	-60.83	20231108	783	25.80	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
125	20240902	130442	57	100.00	KOSDAQ		제약	N	N	N	N	N	993	200	2	25.22	8050007409	8122909	2194.41	898	1030	891	1030	556	793	991.03	0.73	-69844	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	353	-1.68	0.45	12	22.82	-590.00	2230.00	1709	20231108	-41.90	625	20240719	58.88	1216	-18.34	20240520	625	58.88	20240719	2515	-60.52	20231108	783	26.82	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
126	20240902	120445	57	100.00	KOSDAQ		제약	N	N	N	N	N	976	183	2	23.08	7577488344	7643317	2064.85	898	1030	891	1030	556	793	991.39	0.73	-71077	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	347	-1.65	0.44	12	21.47	-590.00	2230.00	1709	20231108	-42.89	625	20240719	56.16	1216	-19.74	20240520	625	56.16	20240719	2515	-61.19	20231108	783	24.65	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
127	20240902	110440	57	100.00	KOSDAQ		제약	N	N	N	N	N	996	203	2	25.60	6783726915	6834206	1846.27	898	1030	891	1030	556	793	992.61	0.73	-70476	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	355	-1.69	0.45	12	19.20	-590.00	2230.00	1709	20231108	-41.72	625	20240719	59.36	1216	-18.09	20240520	625	59.36	20240719	2515	-60.40	20231108	783	27.20	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
128	20240902	100440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1007	214	2	26.99	6039100950	6086410	1644.25	898	1030	891	1030	556	793	992.23	0.73	-63534	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	358	-1.71	0.45	12	17.10	-590.00	2230.00	1709	20231108	-41.08	625	20240719	61.12	1216	-17.19	20240520	625	61.12	20240719	2515	-59.96	20231108	783	28.61	20240719	0.10	N	053950	100	35 억	259997	N	N	N	N
129	20240902	090436	57	100.00	KOSDAQ		제약	N	N	N	N	N	987	194	2	24.46	226981970	241889	65.35	898	987	891	1030	556	793	938.37	0.73	19890	821	806	793	778	765	814	786	36	237	100	470	1	1	35593402	351	-1.67	0.44	12	0.68	-590.00	2230.00	1709	20231108	-42.25	625	20240719	57.92	1216	-18.83	20240520	625	57.92	20240719	2515	-60.76	20231108	783	26.05	20240719	0.10	N	053950	100	35 억	259997	Y	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History