KissMeData/049180/price/prices-20240901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160526	54	100.00	KOSDAQ	제약	N	N	N	N	N	2955	-80	5	-2.64	6638601130	2177431	94.97	3110	3235	2930	3945	2125	3035	3049.02	1.00	-246108	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1488	-3.39	5.63	12	4.33	-872.00	525.00	3985	20240912	-25.85	1351	20240805	118.73	3985	-25.85	20240912	1351	118.73	20240805	3985	-25.85	20240912	1351	118.73	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
3	20240930	150533	54	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-65	5	-2.14	6371634615	2087292	91.03	3110	3235	2930	3945	2125	3035	3052.64	1.00	-228320	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1495	-3.41	5.66	12	4.15	-872.00	525.00	3985	20240912	-25.47	1351	20240805	119.84	3985	-25.47	20240912	1351	119.84	20240805	3985	-25.47	20240912	1351	119.84	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
4	20240930	140531	54	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-70	5	-2.31	6106653780	1997966	87.14	3110	3235	2930	3945	2125	3035	3056.51	1.00	-218749	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1493	-3.40	5.65	12	3.97	-872.00	525.00	3985	20240912	-25.60	1351	20240805	119.47	3985	-25.60	20240912	1351	119.47	20240805	3985	-25.60	20240912	1351	119.47	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
5	20240930	130531	54	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-70	5	-2.31	5634002595	1838083	80.17	3110	3235	2930	3945	2125	3035	3065.27	1.00	-170475	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1493	-3.40	5.65	12	3.65	-872.00	525.00	3985	20240912	-25.60	1351	20240805	119.47	3985	-25.60	20240912	1351	119.47	20240805	3985	-25.60	20240912	1351	119.47	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
6	20240930	120528	54	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-75	5	-2.47	5177347805	1684942	73.49	3110	3235	2930	3945	2125	3035	3072.87	1.00	-163734	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1490	-3.39	5.64	12	3.35	-872.00	525.00	3985	20240912	-25.72	1351	20240805	119.10	3985	-25.72	20240912	1351	119.10	20240805	3985	-25.72	20240912	1351	119.10	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
7	20240930	110526	54	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-70	5	-2.31	4797101020	1556170	67.87	3110	3235	2940	3945	2125	3035	3082.85	1.00	-152160	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1493	-3.40	5.65	12	3.09	-872.00	525.00	3985	20240912	-25.60	1351	20240805	119.47	3985	-25.60	20240912	1351	119.47	20240805	3985	-25.60	20240912	1351	119.47	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
8	20240930	100525	54	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-15	5	-0.49	3954629915	1273620	55.55	3110	3235	2975	3945	2125	3035	3105.41	1.00	-86346	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1520	-3.46	5.75	12	2.53	-872.00	525.00	3985	20240912	-24.22	1351	20240805	123.54	3985	-24.22	20240912	1351	123.54	20240805	3985	-24.22	20240912	1351	123.54	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
9	20240930	090507	54	100.00	KOSDAQ	제약	N	N	N	N	N	3125	90	2	2.97	2091094845	660849	28.82	3110	3235	3105	3945	2125	3035	3165.62	1.00	-50186	3375	3205	3080	2910	2785	3142	2847	252	910	500	1820	5	1	50338807	1573	-3.58	5.95	12	1.31	-872.00	525.00	3985	20240912	-21.58	1351	20240805	131.31	3985	-21.58	20240912	1351	131.31	20240805	3985	-21.58	20240912	1351	131.31	20240805	0.53	N	049180	500	251 억	502079	N	N	0	N	01	N
10	20240927	160526	53	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-165	5	-5.16	6872044670	2255344	101.21	3250	3250	2955	4160	2240	3200	3046.88	1.78	-392017	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1528	-3.48	5.78	12	4.48	-872.00	525.00	3985	20240912	-23.84	1351	20240805	124.65	3985	-23.84	20240912	1351	124.65	20240805	3985	-23.84	20240912	1351	124.65	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
11	20240927	150531	53	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-180	5	-5.62	6591117500	2162608	97.05	3250	3250	2955	4160	2240	3200	3047.63	1.78	-376740	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1520	-3.46	5.75	12	4.30	-872.00	525.00	3985	20240912	-24.22	1351	20240805	123.54	3985	-24.22	20240912	1351	123.54	20240805	3985	-24.22	20240912	1351	123.54	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
12	20240927	140534	53	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-230	5	-7.19	5893038645	1930482	86.63	3250	3250	2955	4160	2240	3200	3052.48	1.78	-354158	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1495	-3.41	5.66	12	3.83	-872.00	525.00	3985	20240912	-25.47	1351	20240805	119.84	3985	-25.47	20240912	1351	119.84	20240805	3985	-25.47	20240912	1351	119.84	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
13	20240927	130530	53	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-205	5	-6.41	5026855055	1639646	73.58	3250	3250	2985	4160	2240	3200	3065.66	1.78	-306030	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1508	-3.43	5.70	12	3.26	-872.00	525.00	3985	20240912	-24.84	1351	20240805	121.69	3985	-24.84	20240912	1351	121.69	20240805	3985	-24.84	20240912	1351	121.69	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
14	20240927	120528	53	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-185	5	-5.78	4413431765	1435008	64.40	3250	3250	3000	4160	2240	3200	3075.38	1.78	-260002	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1518	-3.46	5.74	12	2.85	-872.00	525.00	3985	20240912	-24.34	1351	20240805	123.17	3985	-24.34	20240912	1351	123.17	20240805	3985	-24.34	20240912	1351	123.17	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
15	20240927	110530	53	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-170	5	-5.31	3643376080	1180089	52.96	3250	3250	3015	4160	2240	3200	3087.20	1.78	-185143	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1525	-3.47	5.77	12	2.34	-872.00	525.00	3985	20240912	-23.96	1351	20240805	124.28	3985	-23.96	20240912	1351	124.28	20240805	3985	-23.96	20240912	1351	124.28	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
16	20240927	100529	53	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-135	5	-4.22	2757155410	887459	39.83	3250	3250	3035	4160	2240	3200	3106.60	1.78	-153588	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1543	-3.51	5.84	12	1.76	-872.00	525.00	3985	20240912	-23.09	1351	20240805	126.87	3985	-23.09	20240912	1351	126.87	20240805	3985	-23.09	20240912	1351	126.87	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
17	20240927	090529	53	100.00	KOSDAQ	제약	N	N	N	N	N	3170	-30	5	-0.94	752853235	236247	10.60	3250	3250	3140	4160	2240	3200	3186.61	1.78	-43298	3320	3260	3140	3080	2960	3290	3110	252	960	500	0	5	1	50338807	1596	-3.64	6.04	12	0.47	-872.00	525.00	3985	20240912	-20.45	1351	20240805	134.64	3985	-20.45	20240912	1351	134.64	20240805	3985	-20.45	20240912	1351	134.64	20240805	0.53	N	049180	500	251 억	894097	N	N	0	N	02	N
18	20240926	160521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3200	140	2	4.58	6464167465	2090285	24.11	3035	3200	3020	3975	2145	3060	3091.54	2.34	150177	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1611	-3.67	6.10	12	4.15	-872.00	525.00	3985	20240912	-19.70	1351	20240805	136.86	3985	-19.70	20240912	1351	136.86	20240805	3985	-19.70	20240912	1351	136.86	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
19	20240926	150519	53	100.00	KOSDAQ	제약	N	N	N	N	N	3110	50	2	1.63	5638172875	1829489	21.10	3035	3145	3020	3975	2145	3060	3081.84	2.34	143028	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1566	-3.57	5.92	12	3.63	-872.00	525.00	3985	20240912	-21.96	1351	20240805	130.20	3985	-21.96	20240912	1351	130.20	20240805	3985	-21.96	20240912	1351	130.20	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
20	20240926	140525	53	100.00	KOSDAQ	제약	N	N	N	N	N	3100	40	2	1.31	5011011810	1627950	18.78	3035	3145	3020	3975	2145	3060	3078.13	2.34	112954	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1561	-3.56	5.90	12	3.23	-872.00	525.00	3985	20240912	-22.21	1351	20240805	129.46	3985	-22.21	20240912	1351	129.46	20240805	3985	-22.21	20240912	1351	129.46	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
21	20240926	130527	53	100.00	KOSDAQ	제약	N	N	N	N	N	3090	30	2	0.98	4347294435	1415060	16.32	3035	3135	3020	3975	2145	3060	3072.17	2.34	95900	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1555	-3.54	5.89	12	2.81	-872.00	525.00	3985	20240912	-22.46	1351	20240805	128.72	3985	-22.46	20240912	1351	128.72	20240805	3985	-22.46	20240912	1351	128.72	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
22	20240926	120528	53	100.00	KOSDAQ	제약	N	N	N	N	N	3090	30	2	0.98	3881501450	1264746	14.59	3035	3135	3020	3975	2145	3060	3069.01	2.34	53313	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1555	-3.54	5.89	12	2.51	-872.00	525.00	3985	20240912	-22.46	1351	20240805	128.72	3985	-22.46	20240912	1351	128.72	20240805	3985	-22.46	20240912	1351	128.72	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
23	20240926	110527	53	100.00	KOSDAQ	제약	N	N	N	N	N	3075	15	2	0.49	2801765380	915907	10.56	3035	3120	3020	3975	2145	3060	3059.01	2.34	42084	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1548	-3.53	5.86	12	1.82	-872.00	525.00	3985	20240912	-22.84	1351	20240805	127.61	3985	-22.84	20240912	1351	127.61	20240805	3985	-22.84	20240912	1351	127.61	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
24	20240926	100527	53	100.00	KOSDAQ	제약	N	N	N	N	N	3060	0	3	0.00	2161338435	706204	8.14	3035	3120	3020	3975	2145	3060	3060.50	2.34	22411	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1540	-3.51	5.83	12	1.40	-872.00	525.00	3985	20240912	-23.21	1351	20240805	126.50	3985	-23.21	20240912	1351	126.50	20240805	3985	-23.21	20240912	1351	126.50	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
25	20240926	090524	53	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-5	5	-0.16	352121865	115655	1.33	3035	3080	3020	3975	2145	3060	3044.42	2.34	22818	3670	3365	3195	2890	2720	3280	2805	252	915	500	0	5	1	50338807	1538	-3.50	5.82	12	0.23	-872.00	525.00	3985	20240912	-23.34	1351	20240805	126.13	3985	-23.34	20240912	1351	126.13	20240805	3985	-23.34	20240912	1351	126.13	20240805	0.54	N	049180	500	251 억	1177106	N	N	0	N	02	N
26	20240925	160521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-60	5	-1.92	27785853175	8575751	305.02	3075	3500	3025	4055	2185	3120	3240.21	2.14	95737	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1540	-3.51	5.83	12	17.04	-872.00	525.00	3985	20240912	-23.21	1351	20240805	126.50	3985	-23.21	20240912	1351	126.50	20240805	3985	-23.21	20240912	1351	126.50	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
27	20240925	150526	53	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-25	5	-0.80	27186920980	8381893	298.13	3075	3500	3025	4055	2185	3120	3243.53	2.14	73460	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1558	-3.55	5.90	12	16.65	-872.00	525.00	3985	20240912	-22.33	1351	20240805	129.09	3985	-22.33	20240912	1351	129.09	20240805	3985	-22.33	20240912	1351	129.09	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
28	20240925	140526	53	100.00	KOSDAQ	제약	N	N	N	N	N	3145	25	2	0.80	25688305200	7899565	280.97	3075	3500	3025	4055	2185	3120	3251.87	2.14	28497	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1583	-3.61	5.99	12	15.69	-872.00	525.00	3985	20240912	-21.08	1351	20240805	132.79	3985	-21.08	20240912	1351	132.79	20240805	3985	-21.08	20240912	1351	132.79	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
29	20240925	130525	53	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-55	5	-1.76	23879636555	7313001	260.11	3075	3500	3025	4055	2185	3120	3265.37	2.14	-13040	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1543	-3.51	5.84	12	14.53	-872.00	525.00	3985	20240912	-23.09	1351	20240805	126.87	3985	-23.09	20240912	1351	126.87	20240805	3985	-23.09	20240912	1351	126.87	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
30	20240925	120524	53	100.00	KOSDAQ	제약	N	N	N	N	N	3300	180	2	5.77	19102870260	5803507	206.42	3075	3500	3025	4055	2185	3120	3291.62	2.14	-114851	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1661	-3.78	6.29	12	11.53	-872.00	525.00	3985	20240912	-17.19	1351	20240805	144.26	3985	-17.19	20240912	1351	144.26	20240805	3985	-17.19	20240912	1351	144.26	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
31	20240925	110522	53	100.00	KOSDAQ	제약	N	N	N	N	N	3190	70	2	2.24	5867844600	1860928	66.19	3075	3280	3025	4055	2185	3120	3153.19	2.14	111448	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1606	-3.66	6.08	12	3.70	-872.00	525.00	3985	20240912	-19.95	1351	20240805	136.12	3985	-19.95	20240912	1351	136.12	20240805	3985	-19.95	20240912	1351	136.12	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
32	20240925	100525	53	100.00	KOSDAQ	제약	N	N	N	N	N	3120	0	3	0.00	2611081790	845062	30.06	3075	3165	3025	4055	2185	3120	3089.80	2.14	125644	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1571	-3.58	5.94	12	1.68	-872.00	525.00	3985	20240912	-21.71	1351	20240805	130.94	3985	-21.71	20240912	1351	130.94	20240805	3985	-21.71	20240912	1351	130.94	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
33	20240925	090525	53	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-60	5	-1.92	537778325	175215	6.23	3075	3130	3040	4055	2185	3120	3069.17	2.14	-10539	3263	3191	3068	2996	2873	3227	3032	252	935	500	0	5	1	50338807	1540	-3.51	5.83	12	0.35	-872.00	525.00	3985	20240912	-23.21	1351	20240805	126.50	3985	-23.21	20240912	1351	126.50	20240805	3985	-23.21	20240912	1351	126.50	20240805	0.54	N	049180	500	251 억	1077584	N	N	0	N	02	N
34	20240924	160521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3120	90	2	2.97	8399431845	2745747	66.99	3010	3140	2945	3935	2125	3030	3058.78	1.50	322042	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1571	-3.58	5.94	12	5.45	-872.00	525.00	4025	20230913	-22.48	1351	20240805	130.94	3985	-21.71	20240912	1351	130.94	20240805	3985	-21.71	20240912	1351	130.94	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
35	20240924	150521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3095	65	2	2.15	7508019705	2459329	60.00	3010	3130	2945	3935	2125	3030	3052.87	1.50	356463	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1558	-3.55	5.90	12	4.89	-872.00	525.00	4025	20230913	-23.11	1351	20240805	129.09	3985	-22.33	20240912	1351	129.09	20240805	3985	-22.33	20240912	1351	129.09	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
36	20240924	140521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3075	45	2	1.49	6529342730	2142079	52.26	3010	3130	2945	3935	2125	3030	3048.13	1.50	361541	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1548	-3.53	5.86	12	4.26	-872.00	525.00	4025	20230913	-23.60	1351	20240805	127.61	3985	-22.84	20240912	1351	127.61	20240805	3985	-22.84	20240912	1351	127.61	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
37	20240924	130521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3050	20	2	0.66	5276333645	1736016	42.35	3010	3120	2945	3935	2125	3030	3039.34	1.50	275686	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1535	-3.50	5.81	12	3.45	-872.00	525.00	4025	20230913	-24.22	1351	20240805	125.76	3985	-23.46	20240912	1351	125.76	20240805	3985	-23.46	20240912	1351	125.76	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
38	20240924	120522	53	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-5	5	-0.17	4800524075	1579746	38.54	3010	3120	2945	3935	2125	3030	3038.80	1.50	226513	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1523	-3.47	5.76	12	3.14	-872.00	525.00	4025	20230913	-24.84	1351	20240805	123.91	3985	-24.09	20240912	1351	123.91	20240805	3985	-24.09	20240912	1351	123.91	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
39	20240924	110521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3030	0	3	0.00	3970848380	1307403	31.90	3010	3120	2945	3935	2125	3030	3037.20	1.50	164802	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1525	-3.47	5.77	12	2.60	-872.00	525.00	4025	20230913	-24.72	1351	20240805	124.28	3985	-23.96	20240912	1351	124.28	20240805	3985	-23.96	20240912	1351	124.28	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
40	20240924	100519	53	100.00	KOSDAQ	제약	N	N	N	N	N	3050	20	2	0.66	3052625095	1004423	24.50	3010	3120	2945	3935	2125	3030	3039.18	1.50	153992	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1535	-3.50	5.81	12	2.00	-872.00	525.00	4025	20230913	-24.22	1351	20240805	125.76	3985	-23.46	20240912	1351	125.76	20240805	3985	-23.46	20240912	1351	125.76	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
41	20240924	090520	53	100.00	KOSDAQ	제약	N	N	N	N	N	2990	-40	5	-1.32	427686865	143453	3.50	3010	3015	2945	3935	2125	3030	2981.33	1.50	-2749	3320	3175	3020	2875	2720	3247	2947	252	905	500	0	5	1	50338807	1505	-3.43	5.70	12	0.28	-872.00	525.00	4025	20230913	-25.71	1351	20240805	121.32	3985	-24.97	20240912	1351	121.32	20240805	3985	-24.97	20240912	1351	121.32	20240805	0.56	N	049180	500	251 억	754063	N	N	0	N	02	N
42	20240923	160519	53	100.00	KOSDAQ	제약	N	N	N	N	N	3030	60	2	2.02	12312665650	4036319	77.74	2920	3165	2865	3860	2080	2970	3050.51	0.75	380385	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1525	-3.47	5.77	12	8.02	-872.00	525.00	4115	20230912	-26.37	1351	20240805	124.28	3985	-23.96	20240912	1351	124.28	20240805	3985	-23.96	20240912	1351	124.28	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
43	20240923	150520	53	100.00	KOSDAQ	제약	N	N	N	N	N	3015	45	2	1.52	11915283925	3904891	75.21	2920	3165	2865	3860	2080	2970	3051.39	0.75	401079	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1518	-3.46	5.74	12	7.76	-872.00	525.00	4115	20230912	-26.73	1351	20240805	123.17	3985	-24.34	20240912	1351	123.17	20240805	3985	-24.34	20240912	1351	123.17	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
44	20240923	140524	53	100.00	KOSDAQ	제약	N	N	N	N	N	3040	70	2	2.36	10930661275	3578430	68.92	2920	3165	2865	3860	2080	2970	3054.61	0.75	379627	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1530	-3.49	5.79	12	7.11	-872.00	525.00	4115	20230912	-26.12	1351	20240805	125.02	3985	-23.71	20240912	1351	125.02	20240805	3985	-23.71	20240912	1351	125.02	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
45	20240923	130521	53	100.00	KOSDAQ	제약	N	N	N	N	N	3105	135	2	4.55	9985034220	3268520	62.95	2920	3165	2865	3860	2080	2970	3054.93	0.75	397465	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1563	-3.56	5.91	12	6.49	-872.00	525.00	4115	20230912	-24.54	1351	20240805	129.83	3985	-22.08	20240912	1351	129.83	20240805	3985	-22.08	20240912	1351	129.83	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
46	20240923	120520	53	100.00	KOSDAQ	제약	N	N	N	N	N	3085	115	2	3.87	9356799910	3065300	59.04	2920	3165	2865	3860	2080	2970	3052.51	0.75	376465	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1553	-3.54	5.88	12	6.09	-872.00	525.00	4115	20230912	-25.03	1351	20240805	128.35	3985	-22.58	20240912	1351	128.35	20240805	3985	-22.58	20240912	1351	128.35	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
47	20240923	110520	53	100.00	KOSDAQ	제약	N	N	N	N	N	3060	90	2	3.03	7717206710	2537578	48.88	2920	3150	2865	3860	2080	2970	3041.19	0.75	278521	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1540	-3.51	5.83	12	5.04	-872.00	525.00	4115	20230912	-25.64	1351	20240805	126.50	3985	-23.21	20240912	1351	126.50	20240805	3985	-23.21	20240912	1351	126.50	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
48	20240923	100518	53	100.00	KOSDAQ	제약	N	N	N	N	N	3080	110	2	3.70	5849182360	1927409	37.12	2920	3150	2865	3860	2080	2970	3034.76	0.75	224113	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1550	-3.53	5.87	12	3.83	-872.00	525.00	4115	20230912	-25.15	1351	20240805	127.98	3985	-22.71	20240912	1351	127.98	20240805	3985	-22.71	20240912	1351	127.98	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
49	20240923	090518	53	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-35	5	-1.18	927863610	319202	6.15	2920	2970	2865	3860	2080	2970	2906.70	0.75	65884	3320	3145	3055	2880	2790	3100	2835	252	890	500	0	5	1	50338807	1477	-3.37	5.59	12	0.63	-872.00	525.00	4115	20230912	-28.68	1351	20240805	117.25	3985	-26.35	20240912	1351	117.25	20240805	3985	-26.35	20240912	1351	117.25	20240805	0.57	N	049180	500	251 억	379669	N	N	0	N	02	N
50	20240913	160456	53	100.00	KOSDAQ	제약	N	N	N	N	N	3330	-225	5	-6.33	28103455155	8088220	25.73	3450	3695	3300	4620	2490	3555	3474.67	0.69	-109670	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1640	-3.82	6.34	12	16.43	-872.00	525.00	4380	20230908	-23.97	1351	20240805	146.48	3985	-16.44	20240912	1351	146.48	20240805	4025	-17.27	20230913	1351	146.48	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
51	20240913	150501	53	100.00	KOSDAQ	제약	N	N	N	N	N	3335	-220	5	-6.19	26823630400	7706741	24.52	3450	3695	3300	4620	2490	3555	3480.53	0.69	-109670	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1642	-3.82	6.35	12	15.65	-872.00	525.00	4380	20230908	-23.86	1351	20240805	146.85	3985	-16.31	20240912	1351	146.85	20240805	4025	-17.14	20230913	1351	146.85	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
52	20240913	140501	53	100.00	KOSDAQ	제약	N	N	N	N	N	3415	-140	5	-3.94	23988739565	6858912	21.82	3450	3695	3330	4620	2490	3555	3497.45	0.69	-109038	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1681	-3.92	6.50	12	13.93	-872.00	525.00	4380	20230908	-22.03	1351	20240805	152.78	3985	-14.30	20240912	1351	152.78	20240805	4025	-15.16	20230913	1351	152.78	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
53	20240913	130458	53	100.00	KOSDAQ	제약	N	N	N	N	N	3405	-150	5	-4.22	20349562095	5784894	18.40	3450	3695	3400	4620	2490	3555	3517.70	0.69	-106666	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1676	-3.90	6.49	12	11.75	-872.00	525.00	4380	20230908	-22.26	1351	20240805	152.04	3985	-14.55	20240912	1351	152.04	20240805	4025	-15.40	20230913	1351	152.04	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
54	20240913	120459	53	100.00	KOSDAQ	제약	N	N	N	N	N	3425	-130	5	-3.66	19040102540	5402290	17.19	3450	3695	3400	4620	2490	3555	3524.45	0.69	-107060	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1686	-3.93	6.52	12	10.97	-872.00	525.00	4380	20230908	-21.80	1351	20240805	153.52	3985	-14.05	20240912	1351	153.52	20240805	4025	-14.91	20230913	1351	153.52	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
55	20240913	110501	53	100.00	KOSDAQ	제약	N	N	N	N	N	3480	-75	5	-2.11	16027403225	4526756	14.40	3450	3695	3430	4620	2490	3555	3540.59	0.69	-109277	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1713	-3.99	6.63	12	9.19	-872.00	525.00	4380	20230908	-20.55	1351	20240805	157.59	3985	-12.67	20240912	1351	157.59	20240805	4025	-13.54	20230913	1351	157.59	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
56	20240913	100500	53	100.00	KOSDAQ	제약	N	N	N	N	N	3515	-40	5	-1.13	13324222945	3757373	11.95	3450	3695	3430	4620	2490	3555	3546.15	0.69	-112105	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1731	-4.03	6.70	12	7.63	-872.00	525.00	4380	20230908	-19.75	1351	20240805	160.18	3985	-11.79	20240912	1351	160.18	20240805	4025	-12.67	20230913	1351	160.18	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
57	20240913	090502	53	100.00	KOSDAQ	제약	N	N	N	N	N	3545	-10	5	-0.28	1662915420	479861	1.53	3450	3555	3430	4620	2490	3555	3465.28	0.69	49647	4298	3926	3613	3241	2928	4112	3427	246	1065	500	0	5	1	49234444	1745	-4.07	6.75	12	0.97	-872.00	525.00	4380	20230908	-19.06	1351	20240805	162.40	3985	-11.04	20240912	1351	162.40	20240805	4025	-11.93	20230913	1351	162.40	20240805	0.63	N	049180	500	246 억	337514	N	N	0	N	02	N
58	20240912	160455	53	100.00	KOSDAQ	제약	N	N	N	N	N	3555	30	2	0.85	113460744270	31193132	69.96	3440	3985	3300	4580	2470	3525	3637.40	0.53	78489	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1750	-4.08	6.77	12	63.36	-872.00	525.00	4380	20230908	-18.84	1351	20240805	163.14	3985	-10.79	20240912	1351	163.14	20240805	4115	-13.61	20230912	1351	163.14	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
59	20240912	150457	53	100.00	KOSDAQ	제약	N	N	N	N	N	3580	55	2	1.56	111190892065	30553782	68.52	3440	3985	3300	4580	2470	3525	3639.20	0.53	37184	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1763	-4.11	6.82	12	62.06	-872.00	525.00	4380	20230908	-18.26	1351	20240805	164.99	3985	-10.16	20240912	1351	164.99	20240805	4115	-13.00	20230912	1351	164.99	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
60	20240912	140459	53	100.00	KOSDAQ	제약	N	N	N	N	N	3660	135	2	3.83	100033871895	27446277	61.55	3440	3985	3300	4580	2470	3525	3644.73	0.53	-35100	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1802	-4.20	6.97	12	55.75	-872.00	525.00	4380	20230908	-16.44	1351	20240805	170.91	3985	-8.16	20240912	1351	170.91	20240805	4115	-11.06	20230912	1351	170.91	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
61	20240912	130457	53	100.00	KOSDAQ	제약	N	N	N	N	N	3880	355	2	10.07	81083636030	22398270	50.23	3440	3985	3300	4580	2470	3525	3620.10	0.53	-3032	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1910	-4.45	7.39	12	45.49	-872.00	525.00	4380	20230908	-11.42	1351	20240805	187.19	3985	-2.63	20240912	1351	187.19	20240805	4115	-5.71	20230912	1351	187.19	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
62	20240912	120456	53	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-55	5	-1.56	38117059330	11010330	24.69	3440	3680	3300	4580	2470	3525	3461.92	0.53	-28743	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1708	-3.98	6.61	12	22.36	-872.00	525.00	4380	20230908	-20.78	1351	20240805	156.85	3840	-9.64	20240909	1351	156.85	20240805	4115	-15.67	20230912	1351	156.85	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
63	20240912	110455	53	100.00	KOSDAQ	제약	N	N	N	N	N	3395	-130	5	-3.69	21508676445	6286652	14.10	3440	3555	3300	4580	2470	3525	3421.28	0.53	91761	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1672	-3.89	6.47	12	12.77	-872.00	525.00	4380	20230908	-22.49	1351	20240805	151.30	3840	-11.59	20240909	1351	151.30	20240805	4115	-17.50	20230912	1351	151.30	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
64	20240912	100456	53	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-155	5	-4.40	16027927055	4675375	10.49	3440	3555	3300	4580	2470	3525	3428.10	0.53	82447	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1659	-3.86	6.42	12	9.50	-872.00	525.00	4380	20230908	-23.06	1351	20240805	149.44	3840	-12.24	20240909	1351	149.44	20240805	4115	-18.10	20230912	1351	149.44	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
65	20240912	090456	53	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-40	5	-1.13	2953526415	854422	1.92	3440	3525	3395	4580	2470	3525	3456.53	0.53	31781	4161	3842	3271	2952	2381	4002	3112	246	1055	500	0	5	1	49234444	1716	-4.00	6.64	12	1.74	-872.00	525.00	4380	20230908	-20.43	1351	20240805	157.96	3840	-9.24	20240909	1351	157.96	20240805	4115	-15.31	20230912	1351	157.96	20240805	0.65	N	049180	500	246 억	259440	N	N	0	N	02	N
66	20240911	160447	53	100.00	KOSDAQ	제약	N	N	N	N	N	3525	685	2	24.12	141967455210	43839613	313.70	2770	3590	2700	3690	1990	2840	3237.16	0.55	-9563	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1736	-4.04	6.71	12	89.04	-872.00	525.00	4380	20230908	-19.52	1351	20240805	160.92	3840	-8.20	20240909	1351	160.92	20240805	4185	-15.77	20230911	1351	160.92	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
67	20240911	150450	53	100.00	KOSDAQ	제약	N	N	N	N	N	3190	350	2	12.32	128181971335	39778904	284.65	2770	3590	2700	3690	1990	2840	3222.39	0.55	-17631	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1571	-3.66	6.08	12	80.79	-872.00	525.00	4380	20230908	-27.17	1351	20240805	136.12	3840	-16.93	20240909	1351	136.12	20240805	4185	-23.78	20230911	1351	136.12	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
68	20240911	140450	53	100.00	KOSDAQ	제약	N	N	N	N	N	3330	490	2	17.25	94682072390	29983370	214.55	2770	3455	2700	3690	1990	2840	3157.85	0.55	3949	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1640	-3.82	6.34	12	60.90	-872.00	525.00	4380	20230908	-23.97	1351	20240805	146.48	3840	-13.28	20240909	1351	146.48	20240805	4185	-20.43	20230911	1351	146.48	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
69	20240911	130449	53	100.00	KOSDAQ	제약	N	N	N	N	N	3025	185	2	6.51	71564858955	22951753	164.24	2770	3455	2700	3690	1990	2840	3118.09	0.55	61580	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1489	-3.47	5.76	12	46.62	-872.00	525.00	4380	20230908	-30.94	1351	20240805	123.91	3840	-21.22	20240909	1351	123.91	20240805	4185	-27.72	20230911	1351	123.91	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
70	20240911	120452	53	100.00	KOSDAQ	제약	N	N	N	N	N	3295	455	2	16.02	56710893430	18253935	130.62	2770	3455	2700	3690	1990	2840	3106.82	0.55	-15766	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1622	-3.78	6.28	12	37.08	-872.00	525.00	4380	20230908	-24.77	1351	20240805	143.89	3840	-14.19	20240909	1351	143.89	20240805	4185	-21.27	20230911	1351	143.89	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
71	20240911	110446	53	100.00	KOSDAQ	제약	N	N	N	N	N	3045	205	2	7.22	17184186445	6070221	43.44	2770	3045	2700	3690	1990	2840	2830.89	0.55	186191	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1499	-3.49	5.80	12	12.33	-872.00	525.00	4380	20230908	-30.48	1351	20240805	125.39	3840	-20.70	20240909	1351	125.39	20240805	4185	-27.24	20230911	1351	125.39	20240805	0.87	N	049180	500	246 억	269063	Y	N	0	N	02	N
72	20240911	100447	53	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-95	5	-3.35	7795931025	2820273	20.18	2770	2865	2700	3690	1990	2840	2764.16	0.55	192576	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1351	-3.15	5.23	12	5.73	-872.00	525.00	4380	20230908	-37.33	1351	20240805	103.18	3840	-28.52	20240909	1351	103.18	20240805	4185	-34.41	20230911	1351	103.18	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
73	20240911	090452	53	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-75	5	-2.64	1294484160	466394	3.34	2770	2840	2750	3690	1990	2840	2775.08	0.55	79522	3486	3162	3001	2677	2516	3082	2597	246	850	500	0	5	1	49234444	1361	-3.17	5.27	12	0.95	-872.00	525.00	4380	20230908	-36.87	1351	20240805	104.66	3840	-27.99	20240909	1351	104.66	20240805	4185	-33.93	20230911	1351	104.66	20240805	0.87	N	049180	500	246 억	269063	N	N	0	N	02	N
74	20240910	160447	53	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-445	5	-13.55	41873907135	13779335	29.38	3165	3325	2840	4270	2300	3285	3038.76	0.63	-44269	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1398	-3.26	5.41	12	27.99	-872.00	525.00	4380	20230908	-35.16	1351	20240805	110.21	3840	-26.04	20240909	1351	110.21	20240805	4185	-32.14	20230911	1351	110.21	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
75	20240910	150451	53	100.00	KOSDAQ	제약	N	N	N	N	N	2895	-390	5	-11.87	40208443320	13199163	28.15	3165	3325	2885	4270	2300	3285	3045.95	0.63	-59879	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1425	-3.32	5.51	12	26.81	-872.00	525.00	4380	20230908	-33.90	1351	20240805	114.29	3840	-24.61	20240909	1351	114.29	20240805	4185	-30.82	20230911	1351	114.29	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
76	20240910	140448	53	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-355	5	-10.81	37086068355	12127794	25.86	3165	3325	2900	4270	2300	3285	3057.59	0.63	-59735	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1443	-3.36	5.58	12	24.63	-872.00	525.00	4380	20230908	-33.11	1351	20240805	116.88	3840	-23.70	20240909	1351	116.88	20240805	4185	-29.99	20230911	1351	116.88	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
77	20240910	130449	53	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-240	5	-7.31	33225559370	10829584	23.09	3165	3325	2900	4270	2300	3285	3067.67	0.63	-65725	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1499	-3.49	5.80	12	22.00	-872.00	525.00	4380	20230908	-30.48	1351	20240805	125.39	3840	-20.70	20240909	1351	125.39	20240805	4185	-27.24	20230911	1351	125.39	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
78	20240910	120448	53	100.00	KOSDAQ	제약	N	N	N	N	N	3010	-275	5	-8.37	27201492685	8818989	18.81	3165	3325	2975	4270	2300	3285	3084.00	0.63	-12107	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1482	-3.45	5.73	12	17.91	-872.00	525.00	4380	20230908	-31.28	1351	20240805	122.80	3840	-21.61	20240909	1351	122.80	20240805	4185	-28.08	20230911	1351	122.80	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
79	20240910	110448	53	100.00	KOSDAQ	제약	N	N	N	N	N	3025	-260	5	-7.91	25295735740	8185977	17.46	3165	3325	2975	4270	2300	3285	3089.69	0.63	56011	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1489	-3.47	5.76	12	16.63	-872.00	525.00	4380	20230908	-30.94	1351	20240805	123.91	3840	-21.22	20240909	1351	123.91	20240805	4185	-27.72	20230911	1351	123.91	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
80	20240910	100449	53	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-110	5	-3.35	19626731900	6346633	13.53	3165	3325	2975	4270	2300	3285	3091.90	0.63	86221	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1563	-3.64	6.05	12	12.89	-872.00	525.00	4380	20230908	-27.51	1351	20240805	135.01	3840	-17.32	20240909	1351	135.01	20240805	4185	-24.13	20230911	1351	135.01	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
81	20240910	090448	53	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-235	5	-7.15	4072752060	1320309	2.82	3165	3190	3005	4270	2300	3285	3081.86	0.63	103559	4081	3682	3441	3042	2801	3562	2922	246	985	500	0	5	1	49234444	1502	-3.50	5.81	12	2.68	-872.00	525.00	4380	20230908	-30.37	1351	20240805	125.76	3840	-20.57	20240909	1351	125.76	20240805	4185	-27.12	20230911	1351	125.76	20240805	1.00	N	049180	500	246 억	311677	N	N	0	N	02	N
82	20240909	160439	54	100.00	KOSDAQ	제약	N	N	N	N	N	3285	35	2	1.08	164344672110	46477389	95.11	3520	3840	3200	4225	2275	3250	3536.07	0.84	-149755	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1617	-3.77	6.26	12	94.40	-872.00	525.00	4380	20230908	-25.00	1351	20240805	143.15	3840	-14.45	20240909	1351	143.15	20240805	4185	-21.51	20230911	1351	143.15	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
83	20240909	150443	54	100.00	KOSDAQ	제약	N	N	N	N	N	3355	105	2	3.23	159717202680	45084066	92.26	3520	3840	3200	4225	2275	3250	3542.65	0.84	-187436	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1652	-3.85	6.39	12	91.57	-872.00	525.00	4380	20230908	-23.40	1351	20240805	148.33	3840	-12.63	20240909	1351	148.33	20240805	4185	-19.83	20230911	1351	148.33	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
84	20240909	140445	54	100.00	KOSDAQ	제약	N	N	N	N	N	3425	175	2	5.38	144697797800	40708764	83.30	3520	3840	3200	4225	2275	3250	3554.46	0.84	-162441	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1686	-3.93	6.52	12	82.68	-872.00	525.00	4380	20230908	-21.80	1351	20240805	153.52	3840	-10.81	20240909	1351	153.52	20240805	4185	-18.16	20230911	1351	153.52	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
85	20240909	130442	54	100.00	KOSDAQ	제약	N	N	N	N	N	3330	80	2	2.46	111771978785	31258682	63.96	3520	3840	3200	4225	2275	3250	3575.71	0.84	157603	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1640	-3.82	6.34	12	63.49	-872.00	525.00	4380	20230908	-23.97	1351	20240805	146.48	3840	-13.28	20240909	1351	146.48	20240805	4185	-20.43	20230911	1351	146.48	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
86	20240909	120441	54	100.00	KOSDAQ	제약	N	N	N	N	N	3375	125	2	3.85	99757048355	27620936	56.52	3520	3840	3315	4225	2275	3250	3611.65	0.84	182545	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1662	-3.87	6.43	12	56.10	-872.00	525.00	4380	20230908	-22.95	1351	20240805	149.81	3840	-12.11	20240909	1351	149.81	20240805	4185	-19.35	20230911	1351	149.81	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
87	20240909	110442	54	100.00	KOSDAQ	제약	N	N	N	N	N	3555	305	2	9.38	85613272975	23509751	48.11	3520	3840	3395	4225	2275	3250	3641.61	0.84	-6	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1750	-4.08	6.77	12	47.75	-872.00	525.00	4380	20230908	-18.84	1351	20240805	163.14	3840	-7.42	20240909	1351	163.14	20240805	4185	-15.05	20230911	1351	163.14	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
88	20240909	100445	54	100.00	KOSDAQ	제약	N	N	N	N	N	3580	330	2	10.15	71399897445	19593867	40.09	3520	3840	3395	4225	2275	3250	3643.99	0.84	-31806	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1763	-4.11	6.82	12	39.80	-872.00	525.00	4380	20230908	-18.26	1351	20240805	164.99	3840	-6.77	20240909	1351	164.99	20240805	4185	-14.46	20230911	1351	164.99	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
89	20240909	090439	54	100.00	KOSDAQ	제약	N	N	N	N	N	3445	195	2	6.00	10880760195	3067287	6.28	3520	3645	3395	4225	2275	3250	3547.36	0.84	-109201	3750	3500	3000	2750	2250	3625	2875	246	975	500	1950	5	1	49234444	1696	-3.95	6.56	12	6.23	-872.00	525.00	4380	20230908	-21.35	1351	20240805	155.00	3645	-5.49	20240909	1351	155.00	20240805	4185	-17.68	20230911	1351	155.00	20240805	0.88	N	049180	500	246 억	415492	N	N	0	N	01	N
90	20240906	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	750	1	30.00	143530801210	48825118	107.01	2685	3250	2500	3250	1750	2500	2939.60	1.44	-287862	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1600	-3.73	6.19	12	99.17	-872.00	525.00	4380	20230908	-25.80	1351	20240805	140.56	3250	0.00	20240906	1351	140.56	20240805	4380	-25.80	20230908	1351	140.56	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
91	20240906	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	750	1	30.00	139976181960	47731389	104.61	2685	3250	2500	3250	1750	2500	2932.58	1.44	-133561	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1600	-3.73	6.19	12	96.95	-872.00	525.00	4380	20230908	-25.80	1351	20240805	140.56	3250	0.00	20240906	1351	140.56	20240805	4380	-25.80	20230908	1351	140.56	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
92	20240906	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	555	2	22.20	116805781695	40222623	88.15	2685	3200	2500	3250	1750	2500	2903.98	1.44	-284071	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1504	-3.50	5.82	12	81.70	-872.00	525.00	4380	20230908	-30.25	1351	20240805	126.13	3200	-4.53	20240906	1351	126.13	20240805	4380	-30.25	20230908	1351	126.13	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
93	20240906	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	300	2	12.00	78939375820	27728481	60.77	2685	3090	2500	3250	1750	2500	2846.87	1.44	-261895	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1379	-3.21	5.33	12	56.32	-872.00	525.00	4380	20230908	-36.07	1351	20240805	107.25	3140	-10.83	20240905	1351	107.25	20240805	4380	-36.07	20230908	1351	107.25	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
94	20240906	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	380	2	15.20	71112933225	24895390	54.56	2685	3090	2500	3250	1750	2500	2856.47	1.44	-246893	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1418	-3.30	5.49	12	50.56	-872.00	525.00	4380	20230908	-34.25	1351	20240805	113.18	3140	-8.28	20240905	1351	113.18	20240805	4380	-34.25	20230908	1351	113.18	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
95	20240906	110445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	345	2	13.80	62005251475	21675747	47.51	2685	3090	2500	3250	1750	2500	2860.58	1.44	-301235	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1401	-3.26	5.42	12	44.03	-872.00	525.00	4380	20230908	-35.05	1351	20240805	110.58	3140	-9.39	20240905	1351	110.58	20240805	4380	-35.05	20230908	1351	110.58	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
96	20240906	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	425	2	17.00	47797822720	16796342	36.81	2685	3090	2500	3250	1750	2500	2845.73	1.44	-225256	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1440	-3.35	5.57	12	34.12	-872.00	525.00	4380	20230908	-33.22	1351	20240805	116.51	3140	-6.85	20240905	1351	116.51	20240805	4380	-33.22	20230908	1351	116.51	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
97	20240906	090442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	175	2	7.00	4585518095	1717688	3.76	2685	2715	2605	3250	1750	2500	2669.59	1.44	-98949	3383	2941	2698	2256	2013	2820	2135	246	750	500	1500	5	1	49234444	1317	-3.07	5.10	12	3.49	-872.00	525.00	4380	20230908	-38.93	1351	20240805	98.00	3140	-14.81	20240905	1351	98.00	20240805	4380	-38.93	20230908	1351	98.00	20240805	0.72	N	049180	500	246 억	710202	N	N	0	N	00	N
98	20240905	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-60	5	-2.34	127938361645	44822016	106.73	2790	3140	2455	3325	1795	2560	2854.59	1.21	86930	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1231	-2.87	4.76	12	91.04	-872.00	525.00	4380	20230908	-42.92	1351	20240805	85.05	3140	-20.38	20240905	1351	85.05	20240805	4380	-42.92	20230908	1351	85.05	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
99	20240905	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-55	5	-2.15	125536123825	43861430	104.44	2790	3140	2455	3325	1795	2560	2862.11	1.21	-44006	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1233	-2.87	4.77	12	89.09	-872.00	525.00	4380	20230908	-42.81	1351	20240805	85.42	3140	-20.22	20240905	1351	85.42	20240805	4380	-42.81	20230908	1351	85.42	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
100	20240905	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	50	2	1.95	114246262960	39502996	94.06	2790	3140	2575	3325	1795	2560	2892.09	1.21	-236181	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1285	-2.99	4.97	12	80.23	-872.00	525.00	4380	20230908	-40.41	1351	20240805	93.19	3140	-16.88	20240905	1351	93.19	20240805	4380	-40.41	20230908	1351	93.19	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
101	20240905	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	300	2	11.72	100814471360	34493607	82.14	2790	3140	2740	3325	1795	2560	2922.70	1.21	-226124	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1408	-3.28	5.45	12	70.06	-872.00	525.00	4380	20230908	-34.70	1351	20240805	111.70	3140	-8.92	20240905	1351	111.70	20240805	4380	-34.70	20230908	1351	111.70	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
102	20240905	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	380	2	14.84	88486054930	30284120	72.11	2790	3140	2740	3325	1795	2560	2921.86	1.21	-198058	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1447	-3.37	5.60	12	61.51	-872.00	525.00	4380	20230908	-32.88	1351	20240805	117.62	3140	-6.37	20240905	1351	117.62	20240805	4380	-32.88	20230908	1351	117.62	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
103	20240905	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	335	2	13.09	79579749340	27181887	64.73	2790	3140	2740	3325	1795	2560	2927.68	1.21	-156137	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1425	-3.32	5.51	12	55.21	-872.00	525.00	4380	20230908	-33.90	1351	20240805	114.29	3140	-7.80	20240905	1351	114.29	20240805	4380	-33.90	20230908	1351	114.29	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
104	20240905	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	405	2	15.82	67777105265	23141694	55.10	2790	3140	2740	3325	1795	2560	2928.79	1.21	-139779	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1460	-3.40	5.65	12	47.00	-872.00	525.00	4380	20230908	-32.31	1351	20240805	119.47	3140	-5.57	20240905	1351	119.47	20240805	4380	-32.31	20230908	1351	119.47	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
105	20240905	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	295	2	11.52	17147273845	6027785	14.35	2790	2945	2740	3325	1795	2560	2844.71	1.21	21551	2800	2680	2440	2320	2080	2740	2380	246	765	500	1530	5	1	49234444	1406	-3.27	5.44	12	12.24	-872.00	525.00	4380	20230908	-34.82	1351	20240805	111.32	2945	-3.06	20240905	1351	111.32	20240805	4380	-34.82	20230908	1351	111.32	20240805	0.76	N	049180	500	246 억	593482	N	N	0	N	00	N
106	20240904	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	590	1	29.95	102978565655	41983329	2490.05	2560	2560	2200	2560	1379	1970	2452.84	2.25	-516934	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1260	-2.94	4.88	12	85.27	-872.00	525.00	4380	20230908	-41.55	1351	20240805	89.49	2870	-10.80	20240104	1351	89.49	20240805	4380	-41.55	20230908	1351	89.49	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
107	20240904	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	2525	555	2	28.17	99052411680	40445034	2398.81	2560	2560	2200	2560	1379	1970	2449.06	2.25	-531813	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1243	-2.90	4.81	12	82.15	-872.00	525.00	4380	20230908	-42.35	1351	20240805	86.90	2870	-12.02	20240104	1351	86.90	20240805	4380	-42.35	20230908	1351	86.90	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
108	20240904	140436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	495	2	25.13	83088376300	34047462	2019.37	2560	2560	2200	2560	1379	1970	2440.37	2.25	-573763	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1214	-2.83	4.70	12	69.15	-872.00	525.00	4380	20230908	-43.72	1351	20240805	82.46	2870	-14.11	20240104	1351	82.46	20240805	4380	-43.72	20230908	1351	82.46	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
109	20240904	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	500	2	25.38	66680891280	27414600	1625.97	2560	2560	2200	2560	1379	1970	2432.31	2.25	-469568	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1216	-2.83	4.70	12	55.68	-872.00	525.00	4380	20230908	-43.61	1351	20240805	82.83	2870	-13.94	20240104	1351	82.83	20240805	4380	-43.61	20230908	1351	82.83	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
110	20240904	120433	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	525	2	26.65	63519083045	26137114	1550.20	2560	2560	2200	2560	1379	1970	2430.23	2.25	-469053	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1228	-2.86	4.75	12	53.09	-872.00	525.00	4380	20230908	-43.04	1351	20240805	84.68	2870	-13.07	20240104	1351	84.68	20240805	4380	-43.04	20230908	1351	84.68	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
111	20240904	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	450	2	22.84	57605772515	23763850	1409.45	2560	2560	2200	2560	1379	1970	2424.09	2.25	-471892	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1191	-2.78	4.61	12	48.27	-872.00	525.00	4380	20230908	-44.75	1351	20240805	79.13	2870	-15.68	20240104	1351	79.13	20240805	4380	-44.75	20230908	1351	79.13	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
112	20240904	100435	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	490	2	24.87	50651415255	20911180	1240.25	2560	2560	2200	2560	1379	1970	2422.22	2.25	-392835	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1211	-2.82	4.69	12	42.47	-872.00	525.00	4380	20230908	-43.84	1351	20240805	82.09	2870	-14.29	20240104	1351	82.09	20240805	4380	-43.84	20230908	1351	82.09	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
113	20240904	090433	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	420	2	21.32	12167875495	4882282	289.57	2560	2560	2310	2560	1379	1970	2492.25	2.25	-94435	2160	2065	1875	1780	1590	2112	1827	246	590	500	1180	5	1	49234444	1177	-2.74	4.55	12	9.92	-872.00	525.00	4380	20230908	-45.43	1351	20240805	76.91	2870	-16.72	20240104	1351	76.91	20240805	4380	-45.43	20230908	1351	76.91	20240805	0.77	N	049180	500	246 억	1105568	N	N	0	N	00	N
114	20240903	160429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3223736014	1685860	1166.64	1709	1970	1685	1970	1062	1516	1912.22	2.22	14131	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.42	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
115	20240903	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3220213654	1684072	1165.41	1709	1970	1685	1970	1062	1516	1912.16	2.22	14025	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.42	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
116	20240903	140431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3206597014	1677160	1160.62	1709	1970	1685	1970	1062	1516	1911.92	2.22	14025	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.41	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
117	20240903	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3186179934	1666796	1153.45	1709	1970	1685	1970	1062	1516	1911.56	2.22	14025	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.39	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
118	20240903	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3157827694	1652404	1143.49	1709	1970	1685	1970	1062	1516	1911.05	2.22	14025	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.36	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
119	20240903	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3141614594	1644174	1137.80	1709	1970	1685	1970	1062	1516	1910.76	2.22	14025	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.34	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
120	20240903	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	454	1	29.95	3017973454	1581412	1094.36	1709	1970	1685	1970	1062	1516	1908.40	2.22	14026	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	970	-2.26	3.75	12	3.21	-872.00	525.00	4380	20230908	-55.02	1351	20240805	45.82	2870	-31.36	20240104	1351	45.82	20240805	4380	-55.02	20230908	1351	45.82	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
121	20240903	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1845	329	2	21.70	702637014	400292	277.01	1709	1850	1685	1970	1062	1516	1755.31	2.22	-106	1626	1570	1542	1486	1458	1557	1473	246	454	500	900	1	1	49234444	908	-2.12	3.51	12	0.81	-872.00	525.00	4380	20230908	-57.88	1351	20240805	36.57	2870	-35.71	20240104	1351	36.57	20240805	4380	-57.88	20230908	1351	36.57	20240805	0.77	N	049180	500	246 억	1091688	N	N	0	N	00	N
122	20240902	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-53	5	-3.38	219884285	143184	216.59	1575	1598	1514	2035	1099	1569	1535.84	2.28	-29534	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	746	-1.74	2.89	12	0.29	-872.00	525.00	4380	20230908	-65.39	1351	20240805	12.21	2870	-47.18	20240104	1351	12.21	20240805	4380	-65.39	20230908	1351	12.21	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
123	20240902	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1518	-51	5	-3.25	193419193	125745	190.21	1575	1598	1514	2035	1099	1569	1538.19	2.28	-27043	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	747	-1.74	2.89	12	0.26	-872.00	525.00	4380	20230908	-65.34	1351	20240805	12.36	2870	-47.11	20240104	1351	12.36	20240805	4380	-65.34	20230908	1351	12.36	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
124	20240902	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	1536	-33	5	-2.10	164155743	106495	161.09	1575	1598	1514	2035	1099	1569	1541.44	2.28	-29253	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	756	-1.76	2.93	12	0.22	-872.00	525.00	4380	20230908	-64.93	1351	20240805	13.69	2870	-46.48	20240104	1351	13.69	20240805	4380	-64.93	20230908	1351	13.69	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
125	20240902	130426	57	100.00	KOSDAQ	제약	N	N	N	N	N	1534	-35	5	-2.23	162676227	105529	159.63	1575	1598	1514	2035	1099	1569	1541.53	2.28	-29107	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	755	-1.76	2.92	12	0.21	-872.00	525.00	4380	20230908	-64.98	1351	20240805	13.55	2870	-46.55	20240104	1351	13.55	20240805	4380	-64.98	20230908	1351	13.55	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
126	20240902	120429	57	100.00	KOSDAQ	제약	N	N	N	N	N	1519	-50	5	-3.19	153678985	99641	150.73	1575	1598	1514	2035	1099	1569	1542.33	2.28	-29864	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	748	-1.74	2.89	12	0.20	-872.00	525.00	4380	20230908	-65.32	1351	20240805	12.44	2870	-47.07	20240104	1351	12.44	20240805	4380	-65.32	20230908	1351	12.44	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
127	20240902	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	1516	-53	5	-3.38	131793275	85221	128.91	1575	1598	1515	2035	1099	1569	1546.49	2.28	-31178	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	746	-1.74	2.89	12	0.17	-872.00	525.00	4380	20230908	-65.39	1351	20240805	12.21	2870	-47.18	20240104	1351	12.21	20240805	4380	-65.39	20230908	1351	12.21	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
128	20240902	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	1551	-18	5	-1.15	82177978	52745	79.79	1575	1598	1543	2035	1099	1569	1558.02	2.28	-24487	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	764	-1.78	2.95	12	0.11	-872.00	525.00	4380	20230908	-64.59	1351	20240805	14.80	2870	-45.96	20240104	1351	14.80	20240805	4380	-64.59	20230908	1351	14.80	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N
129	20240902	090421	57	100.00	KOSDAQ	제약	N	N	N	N	N	1569	0	3	0.00	4537701	2890	4.37	1575	1598	1569	2035	1099	1569	1570.14	2.28	-1928	1603	1586	1573	1556	1543	1594	1564	246	466	500	940	1	1	49234444	772	-1.80	2.99	12	0.01	-872.00	525.00	4380	20230908	-64.18	1351	20240805	16.14	2870	-45.33	20240104	1351	16.14	20240805	4380	-64.18	20230908	1351	16.14	20240805	0.76	N	049180	500	246 억	1121102	N	N	1	N	00	N

54 KiB Raw Blame History

54 KiB

Raw Blame History