KissMeData/041910/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240930	160502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-130	5	-1.84	232567700	33505	81.18	7100	7100	6890	9170	4950	7060	6941.32	1.92	-5456	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	880	21.59	0.70	12	0.26	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
3	20240930	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-90	5	-1.27	212973100	30673	74.32	7100	7100	6890	9170	4950	7060	6943.34	1.92	-5555	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	885	21.71	0.71	12	0.24	321.00	9876.00	12300	20240509	-43.33	5880	20240805	18.54	12300	-43.33	20240509	5880	18.54	20240805	12300	-43.33	20240509	5880	18.54	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
4	20240930	140507	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-120	5	-1.70	185094260	26674	64.63	7100	7100	6890	9170	4950	7060	6939.13	1.92	-4644	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	881	21.62	0.70	12	0.21	321.00	9876.00	12300	20240509	-43.58	5880	20240805	18.03	12300	-43.58	20240509	5880	18.03	20240805	12300	-43.58	20240509	5880	18.03	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
5	20240930	130507	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-70	5	-0.99	164173300	23673	57.36	7100	7100	6890	9170	4950	7060	6935.04	1.92	-3613	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	888	21.78	0.71	12	0.19	321.00	9876.00	12300	20240509	-43.17	5880	20240805	18.88	12300	-43.17	20240509	5880	18.88	20240805	12300	-43.17	20240509	5880	18.88	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
6	20240930	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-100	5	-1.42	154282220	22256	53.93	7100	7100	6890	9170	4950	7060	6932.16	1.92	-4020	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	884	21.68	0.70	12	0.18	321.00	9876.00	12300	20240509	-43.41	5880	20240805	18.37	12300	-43.41	20240509	5880	18.37	20240805	12300	-43.41	20240509	5880	18.37	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
7	20240930	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-150	5	-2.12	124433820	17936	43.46	7100	7100	6900	9170	4950	7060	6937.66	1.92	-3866	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	877	21.53	0.70	12	0.14	321.00	9876.00	12300	20240509	-43.82	5880	20240805	17.52	12300	-43.82	20240509	5880	17.52	20240805	12300	-43.82	20240509	5880	17.52	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
8	20240930	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-100	5	-1.42	75225610	10842	26.27	7100	7100	6900	9170	4950	7060	6938.35	1.92	-929	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	884	21.68	0.70	12	0.09	321.00	9876.00	12300	20240509	-43.41	5880	20240805	18.37	12300	-43.41	20240509	5880	18.37	20240805	12300	-43.41	20240509	5880	18.37	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
9	20240930	090445	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-50	5	-0.71	4525320	644	1.56	7100	7100	7010	9170	4950	7060	7026.89	1.92	-118	7320	7190	7110	6980	6900	7150	6940	63	2110	500	4370	10	1	12698263	890	21.84	0.71	12	0.01	321.00	9876.00	12300	20240509	-43.01	5880	20240805	19.22	12300	-43.01	20240509	5880	19.22	20240805	12300	-43.01	20240509	5880	19.22	20240805	4.01	N	041910	500	63 억	244268	N	N	N	N
10	20240927	160502	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-90	5	-1.26	293601300	41251	14.07	7240	7240	7030	9290	5010	7150	7117.59	1.94	-2390	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	896	21.99	0.71	12	0.32	321.00	9876.00	12300	20240509	-42.60	5880	20240805	20.07	12300	-42.60	20240509	5880	20.07	20240805	12300	-42.60	20240509	5880	20.07	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
11	20240927	150507	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-70	5	-0.98	275776230	38728	13.21	7240	7240	7030	9290	5010	7150	7120.85	1.94	-2462	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	899	22.06	0.72	12	0.30	321.00	9876.00	12300	20240509	-42.44	5880	20240805	20.41	12300	-42.44	20240509	5880	20.41	20240805	12300	-42.44	20240509	5880	20.41	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
12	20240927	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-80	5	-1.12	238661660	33482	11.42	7240	7240	7030	9290	5010	7150	7128.06	1.94	-2270	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	898	22.02	0.72	12	0.26	321.00	9876.00	12300	20240509	-42.52	5880	20240805	20.24	12300	-42.52	20240509	5880	20.24	20240805	12300	-42.52	20240509	5880	20.24	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
13	20240927	130506	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	0	3	0.00	213440740	29927	10.21	7240	7240	7030	9290	5010	7150	7132.05	1.94	-1166	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	908	22.27	0.72	12	0.24	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
14	20240927	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	0	3	0.00	196700280	27582	9.41	7240	7240	7030	9290	5010	7150	7131.47	1.94	-41	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	908	22.27	0.72	12	0.22	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
15	20240927	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-40	5	-0.56	183037700	25662	8.76	7240	7240	7030	9290	5010	7150	7132.64	1.94	55	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	903	22.15	0.72	12	0.20	321.00	9876.00	12300	20240509	-42.20	5880	20240805	20.92	12300	-42.20	20240509	5880	20.92	20240805	12300	-42.20	20240509	5880	20.92	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
16	20240927	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	20	2	0.28	150299350	21074	7.19	7240	7240	7030	9290	5010	7150	7131.98	1.94	694	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	910	22.34	0.73	12	0.17	321.00	9876.00	12300	20240509	-41.71	5880	20240805	21.94	12300	-41.71	20240509	5880	21.94	20240805	12300	-41.71	20240509	5880	21.94	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
17	20240927	090505	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-40	5	-0.56	22174040	3077	1.05	7240	7240	7110	9290	5010	7150	7206.38	1.94	-775	8170	7660	7290	6780	6410	7475	6595	63	2140	500	4430	10	1	12698263	903	22.15	0.72	12	0.02	321.00	9876.00	12300	20240509	-42.20	5880	20240805	20.92	12300	-42.20	20240509	5880	20.92	20240805	12300	-42.20	20240509	5880	20.92	20240805	4.05	N	041910	500	63 억	246633	N	N	N	N
18	20240926	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	350	2	5.15	2117707400	292019	554.59	7670	7800	6920	8840	4760	6800	7252.24	2.32	-47670	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	908	22.27	0.72	12	2.30	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
19	20240926	150455	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	350	2	5.15	2029173470	279635	531.07	7670	7800	6920	8840	4760	6800	7256.51	2.32	-49858	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	908	22.27	0.72	12	2.20	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
20	20240926	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	330	2	4.85	1936548770	266578	506.27	7670	7800	6920	8840	4760	6800	7264.47	2.32	-51534	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	905	22.21	0.72	12	2.10	321.00	9876.00	12300	20240509	-42.03	5880	20240805	21.26	12300	-42.03	20240509	5880	21.26	20240805	12300	-42.03	20240509	5880	21.26	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
21	20240926	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	280	2	4.12	1866012300	256637	487.39	7670	7800	6920	8840	4760	6800	7271.02	2.32	-54752	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	899	22.06	0.72	12	2.02	321.00	9876.00	12300	20240509	-42.44	5880	20240805	20.41	12300	-42.44	20240509	5880	20.41	20240805	12300	-42.44	20240509	5880	20.41	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
22	20240926	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	230	2	3.38	1782322760	244789	464.89	7670	7800	6920	8840	4760	6800	7281.06	2.32	-57784	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	893	21.90	0.71	12	1.93	321.00	9876.00	12300	20240509	-42.85	5880	20240805	19.56	12300	-42.85	20240509	5880	19.56	20240805	12300	-42.85	20240509	5880	19.56	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
23	20240926	110504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	190	2	2.79	1681190610	230449	437.66	7670	7800	6920	8840	4760	6800	7295.28	2.32	-53369	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	888	21.78	0.71	12	1.81	321.00	9876.00	12300	20240509	-43.17	5880	20240805	18.88	12300	-43.17	20240509	5880	18.88	20240805	12300	-43.17	20240509	5880	18.88	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
24	20240926	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	180	2	2.65	1543592130	210859	400.45	7670	7800	6920	8840	4760	6800	7320.49	2.32	-43494	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	886	21.74	0.71	12	1.66	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
25	20240926	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	7270	470	2	6.91	808655710	107338	203.85	7670	7800	7190	8840	4760	6800	7533.73	2.32	-12469	7273	7036	6863	6626	6453	6950	6540	63	2040	500	4210	10	1	12698263	923	22.65	0.74	12	0.85	321.00	9876.00	12300	20240509	-40.89	5880	20240805	23.64	12300	-40.89	20240509	5880	23.64	20240805	12300	-40.89	20240509	5880	23.64	20240805	4.07	N	041910	500	63 억	294297	N	N	N	N
26	20240925	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-130	5	-1.88	153170890	21950	123.07	7000	7100	6690	9000	4860	6930	6978.17	2.35	-4010	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	863	21.18	0.69	12	0.17	321.00	9876.00	12300	20240509	-44.72	5880	20240805	15.65	12300	-44.72	20240509	5880	15.65	20240805	12300	-44.72	20240509	5880	15.65	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
27	20240925	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-80	5	-1.15	135959880	19423	108.90	7000	7100	6690	9000	4860	6930	6999.94	2.35	-4194	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	870	21.34	0.69	12	0.15	321.00	9876.00	12300	20240509	-44.31	5880	20240805	16.50	12300	-44.31	20240509	5880	16.50	20240805	12300	-44.31	20240509	5880	16.50	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
28	20240925	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	70	2	1.01	80366290	11393	63.88	7000	7100	6980	9000	4860	6930	7054.01	2.35	-3018	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	889	21.81	0.71	12	0.09	321.00	9876.00	12300	20240509	-43.09	5880	20240805	19.05	12300	-43.09	20240509	5880	19.05	20240805	12300	-43.09	20240509	5880	19.05	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
29	20240925	130501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	90	2	1.30	72783390	10309	57.80	7000	7100	7000	9000	4860	6930	7060.18	2.35	-3081	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	891	21.87	0.71	12	0.08	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
30	20240925	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	80	2	1.15	69593120	9854	55.25	7000	7100	7000	9000	4860	6930	7062.42	2.35	-3081	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	890	21.84	0.71	12	0.08	321.00	9876.00	12300	20240509	-43.01	5880	20240805	19.22	12300	-43.01	20240509	5880	19.22	20240805	12300	-43.01	20240509	5880	19.22	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
31	20240925	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	7050	120	2	1.73	54041620	7644	42.86	7000	7100	7000	9000	4860	6930	7069.81	2.35	-3651	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	895	21.96	0.71	12	0.06	321.00	9876.00	12300	20240509	-42.68	5880	20240805	19.90	12300	-42.68	20240509	5880	19.90	20240805	12300	-42.68	20240509	5880	19.90	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
32	20240925	100501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	150	2	2.16	46941050	6635	37.20	7000	7100	7000	9000	4860	6930	7074.76	2.35	-3383	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	899	22.06	0.72	12	0.05	321.00	9876.00	12300	20240509	-42.44	5880	20240805	20.41	12300	-42.44	20240509	5880	20.41	20240805	12300	-42.44	20240509	5880	20.41	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
33	20240925	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	140	2	2.02	2379720	338	1.90	7000	7070	7000	9000	4860	6930	7040.59	2.35	-47	7103	7016	6933	6846	6763	6975	6805	63	2070	500	4290	10	1	12698263	898	22.02	0.72	12	0.00	321.00	9876.00	12300	20240509	-42.52	5880	20240805	20.24	12300	-42.52	20240509	5880	20.24	20240805	12300	-42.52	20240509	5880	20.24	20240805	4.05	N	041910	500	63 억	298287	N	N	N	N
34	20240924	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-80	5	-1.14	123268020	17826	121.18	7010	7020	6850	9110	4910	7010	6915.07	2.35	-619	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	880	21.59	0.70	12	0.14	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
35	20240924	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-60	5	-0.86	113492450	16417	111.60	7010	7020	6850	9110	4910	7010	6913.11	2.35	-791	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	883	21.65	0.70	12	0.13	321.00	9876.00	12300	20240509	-43.50	5880	20240805	18.20	12300	-43.50	20240509	5880	18.20	20240805	12300	-43.50	20240509	5880	18.20	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
36	20240924	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-80	5	-1.14	104714750	15154	103.02	7010	7020	6850	9110	4910	7010	6910.04	2.35	-780	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	880	21.59	0.70	12	0.12	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
37	20240924	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-70	5	-1.00	95821490	13867	94.27	7010	7020	6850	9110	4910	7010	6910.04	2.35	-960	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	881	21.62	0.70	12	0.11	321.00	9876.00	12300	20240509	-43.58	5880	20240805	18.03	12300	-43.58	20240509	5880	18.03	20240805	12300	-43.58	20240509	5880	18.03	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
38	20240924	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-80	5	-1.14	81080310	11732	79.76	7010	7020	6850	9110	4910	7010	6911.04	2.35	-866	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	880	21.59	0.70	12	0.09	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
39	20240924	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-80	5	-1.14	78037170	11293	76.77	7010	7020	6850	9110	4910	7010	6910.22	2.35	-867	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	880	21.59	0.70	12	0.09	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
40	20240924	100456	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-70	5	-1.00	59710710	8644	58.76	7010	7020	6850	9110	4910	7010	6907.76	2.35	-296	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	881	21.62	0.70	12	0.07	321.00	9876.00	12300	20240509	-43.58	5880	20240805	18.03	12300	-43.58	20240509	5880	18.03	20240805	12300	-43.58	20240509	5880	18.03	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
41	20240924	090457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	0	3	0.00	4094670	584	3.97	7010	7020	7010	9110	4910	7010	7011.42	2.35	-47	7096	7052	6986	6942	6876	7020	6910	63	2100	500	4340	10	1	12698263	890	21.84	0.71	12	0.00	321.00	9876.00	12300	20240509	-43.01	5880	20240805	19.22	12300	-43.01	20240509	5880	19.22	20240805	12300	-43.01	20240509	5880	19.22	20240805	4.01	N	041910	500	63 억	298906	N	N	N	N
42	20240923	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-10	5	-0.14	101179730	14508	51.26	7020	7030	6920	9120	4920	7020	6973.97	2.41	-6717	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	890	21.84	0.71	12	0.11	321.00	9876.00	12300	20240509	-43.01	5880	20240805	19.22	12300	-43.01	20240509	5880	19.22	20240805	12300	-43.01	20240509	5880	19.22	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
43	20240923	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-30	5	-0.43	96464110	13835	48.88	7020	7030	6920	9120	4920	7020	6972.47	2.41	-6593	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	888	21.78	0.71	12	0.11	321.00	9876.00	12300	20240509	-43.17	5880	20240805	18.88	12300	-43.17	20240509	5880	18.88	20240805	12300	-43.17	20240509	5880	18.88	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
44	20240923	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-90	5	-1.28	85816290	12306	43.48	7020	7030	6920	9120	4920	7020	6973.53	2.41	-6194	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	880	21.59	0.70	12	0.10	321.00	9876.00	12300	20240509	-43.66	5880	20240805	17.86	12300	-43.66	20240509	5880	17.86	20240805	12300	-43.66	20240509	5880	17.86	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
45	20240923	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-100	5	-1.42	76002320	10890	38.48	7020	7030	6920	9120	4920	7020	6979.09	2.41	-4979	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	879	21.56	0.70	12	0.09	321.00	9876.00	12300	20240509	-43.74	5880	20240805	17.69	12300	-43.74	20240509	5880	17.69	20240805	12300	-43.74	20240509	5880	17.69	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
46	20240923	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-100	5	-1.42	74532500	10678	37.73	7020	7030	6920	9120	4920	7020	6980.01	2.41	-4916	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	879	21.56	0.70	12	0.08	321.00	9876.00	12300	20240509	-43.74	5880	20240805	17.69	12300	-43.74	20240509	5880	17.69	20240805	12300	-43.74	20240509	5880	17.69	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
47	20240923	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-20	5	-0.28	53781860	7693	27.18	7020	7030	6940	9120	4920	7020	6991.01	2.41	-4569	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	889	21.81	0.71	12	0.06	321.00	9876.00	12300	20240509	-43.09	5880	20240805	19.05	12300	-43.09	20240509	5880	19.05	20240805	12300	-43.09	20240509	5880	19.05	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
48	20240923	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	0	3	0.00	44717250	6397	22.60	7020	7030	6940	9120	4920	7020	6990.35	2.41	-4317	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	891	21.87	0.71	12	0.05	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
49	20240923	090455	57	100.00	KOSDAQ	제약	N	N	N	N	N	7020	0	3	0.00	581470	83	0.29	7020	7020	7000	9120	4920	7020	7005.66	2.41	-55	7340	7180	6900	6740	6460	7260	6820	63	2100	500	4350	10	1	12698263	891	21.87	0.71	12	0.00	321.00	9876.00	12300	20240509	-42.93	5880	20240805	19.39	12300	-42.93	20240509	5880	19.39	20240805	12300	-42.93	20240509	5880	19.39	20240805	3.97	N	041910	500	63 억	305595	N	N	N	N
50	20240913	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	90	2	1.33	200246300	29461	200.78	6710	6870	6710	8780	4740	6760	6796.45	2.38	1918	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	870	21.34	0.69	12	0.23	321.00	9876.00	12300	20240509	-44.31	5880	20240805	16.50	12300	-44.31	20240509	5880	16.50	20240805	12300	-44.31	20240509	5880	16.50	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
51	20240913	150439	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	70	2	1.04	177257670	26100	177.88	6710	6870	6710	8780	4740	6760	6791.48	2.38	1902	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	867	21.28	0.69	12	0.21	321.00	9876.00	12300	20240509	-44.47	5880	20240805	16.16	12300	-44.47	20240509	5880	16.16	20240805	12300	-44.47	20240509	5880	16.16	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
52	20240913	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	6770	10	2	0.15	161554140	23787	162.11	6710	6870	6710	8780	4740	6760	6791.70	2.38	1268	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	860	21.09	0.69	12	0.19	321.00	9876.00	12300	20240509	-44.96	5880	20240805	15.14	12300	-44.96	20240509	5880	15.14	20240805	12300	-44.96	20240509	5880	15.14	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
53	20240913	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	90	2	1.33	130792620	19253	131.21	6710	6870	6710	8780	4740	6760	6793.36	2.38	-67	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	870	21.34	0.69	12	0.15	321.00	9876.00	12300	20240509	-44.31	5880	20240805	16.50	12300	-44.31	20240509	5880	16.50	20240805	12300	-44.31	20240509	5880	16.50	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
54	20240913	120437	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	40	2	0.59	124275980	18301	124.73	6710	6870	6710	8780	4740	6760	6790.67	2.38	-566	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	863	21.18	0.69	12	0.14	321.00	9876.00	12300	20240509	-44.72	5880	20240805	15.65	12300	-44.72	20240509	5880	15.65	20240805	12300	-44.72	20240509	5880	15.65	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
55	20240913	110439	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	40	2	0.59	96671280	14249	97.11	6710	6870	6710	8780	4740	6760	6784.43	2.38	-77	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	863	21.18	0.69	12	0.11	321.00	9876.00	12300	20240509	-44.72	5880	20240805	15.65	12300	-44.72	20240509	5880	15.65	20240805	12300	-44.72	20240509	5880	15.65	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
56	20240913	100439	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	30	2	0.44	83837470	12361	84.24	6710	6870	6710	8780	4740	6760	6782.42	2.38	532	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	862	21.15	0.69	12	0.10	321.00	9876.00	12300	20240509	-44.80	5880	20240805	15.48	12300	-44.80	20240509	5880	15.48	20240805	12300	-44.80	20240509	5880	15.48	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
57	20240913	090440	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-10	5	-0.15	29037780	4327	29.49	6710	6790	6710	8780	4740	6760	6710.83	2.38	222	6993	6876	6713	6596	6433	6935	6655	63	2020	500	4190	10	1	12698263	857	21.03	0.68	12	0.03	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.13	N	041910	500	63 억	302021	N	N	N	N
58	20240912	160435	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	220	2	3.36	97803430	14524	59.23	6550	6830	6550	8500	4580	6540	6733.91	2.37	1178	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	858	21.06	0.68	12	0.11	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
59	20240912	150435	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	220	2	3.36	88421090	13138	53.58	6550	6830	6550	8500	4580	6540	6730.18	2.37	707	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	858	21.06	0.68	12	0.10	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
60	20240912	140438	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	220	2	3.36	75185610	11186	45.62	6550	6830	6550	8500	4580	6540	6721.40	2.37	272	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	858	21.06	0.68	12	0.09	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
61	20240912	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6720	180	2	2.75	64364530	9578	39.06	6550	6830	6550	8500	4580	6540	6720.04	2.37	744	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	853	20.93	0.68	12	0.08	321.00	9876.00	12300	20240509	-45.37	5880	20240805	14.29	12300	-45.37	20240509	5880	14.29	20240805	12300	-45.37	20240509	5880	14.29	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
62	20240912	120435	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	160	2	2.45	59553900	8861	36.13	6550	6830	6550	8500	4580	6540	6720.90	2.37	962	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	851	20.87	0.68	12	0.07	321.00	9876.00	12300	20240509	-45.53	5880	20240805	13.95	12300	-45.53	20240509	5880	13.95	20240805	12300	-45.53	20240509	5880	13.95	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
63	20240912	110434	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	210	2	3.21	48468490	7210	29.40	6550	6830	6550	8500	4580	6540	6722.40	2.37	342	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	857	21.03	0.68	12	0.06	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
64	20240912	100435	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	240	2	3.67	30744570	4582	18.69	6550	6830	6550	8500	4580	6540	6709.86	2.37	870	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	861	21.12	0.69	12	0.04	321.00	9876.00	12300	20240509	-44.88	5880	20240805	15.31	12300	-44.88	20240509	5880	15.31	20240805	12300	-44.88	20240509	5880	15.31	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
65	20240912	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	100	2	1.53	6845970	1034	4.22	6550	6640	6550	8500	4580	6540	6620.86	2.37	-184	6846	6692	6616	6462	6386	6655	6425	63	1960	500	4050	10	1	12698263	843	20.69	0.67	12	0.01	321.00	9876.00	12300	20240509	-46.02	5880	20240805	12.93	12300	-46.02	20240509	5880	12.93	20240805	12300	-46.02	20240509	5880	12.93	20240805	4.17	N	041910	500	63 억	300839	N	N	N	N
66	20240911	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6540	-170	5	-2.53	161682160	24351	104.88	6760	6770	6540	8720	4700	6710	6639.66	2.41	-5773	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	830	20.37	0.66	12	0.19	321.00	9876.00	12300	20240509	-46.83	5880	20240805	11.22	12300	-46.83	20240509	5880	11.22	20240805	12300	-46.83	20240509	5880	11.22	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
67	20240911	150430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-130	5	-1.94	132237030	19862	85.55	6760	6770	6560	8720	4700	6710	6657.79	2.41	-5584	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	836	20.50	0.67	12	0.16	321.00	9876.00	12300	20240509	-46.50	5880	20240805	11.90	12300	-46.50	20240509	5880	11.90	20240805	12300	-46.50	20240509	5880	11.90	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
68	20240911	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-120	5	-1.79	110185650	16506	71.09	6760	6770	6590	8720	4700	6710	6675.49	2.41	-3227	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	837	20.53	0.67	12	0.13	321.00	9876.00	12300	20240509	-46.42	5880	20240805	12.07	12300	-46.42	20240509	5880	12.07	20240805	12300	-46.42	20240509	5880	12.07	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
69	20240911	130429	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-30	5	-0.45	87223170	13053	56.22	6760	6770	6650	8720	4700	6710	6682.23	2.41	-1287	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	848	20.81	0.68	12	0.10	321.00	9876.00	12300	20240509	-45.69	5880	20240805	13.61	12300	-45.69	20240509	5880	13.61	20240805	12300	-45.69	20240509	5880	13.61	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
70	20240911	120432	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-30	5	-0.45	69599320	10406	44.82	6760	6770	6650	8720	4700	6710	6688.38	2.41	-367	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	848	20.81	0.68	12	0.08	321.00	9876.00	12300	20240509	-45.69	5880	20240805	13.61	12300	-45.69	20240509	5880	13.61	20240805	12300	-45.69	20240509	5880	13.61	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
71	20240911	110427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-30	5	-0.45	63430960	9480	40.83	6760	6770	6650	8720	4700	6710	6691.03	2.41	-358	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	848	20.81	0.68	12	0.07	321.00	9876.00	12300	20240509	-45.69	5880	20240805	13.61	12300	-45.69	20240509	5880	13.61	20240805	12300	-45.69	20240509	5880	13.61	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
72	20240911	100427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-20	5	-0.30	26386400	3951	17.02	6760	6760	6660	8720	4700	6710	6678.41	2.41	1239	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	850	20.84	0.68	12	0.03	321.00	9876.00	12300	20240509	-45.61	5880	20240805	13.78	12300	-45.61	20240509	5880	13.78	20240805	12300	-45.61	20240509	5880	13.78	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
73	20240911	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	50	2	0.75	1860710	276	1.19	6760	6760	6710	8720	4700	6710	6741.70	2.41	-170	6850	6780	6680	6610	6510	6815	6645	63	2010	500	4160	10	1	12698263	858	21.06	0.68	12	0.00	321.00	9876.00	12300	20240509	-45.04	5880	20240805	14.97	12300	-45.04	20240509	5880	14.97	20240805	12300	-45.04	20240509	5880	14.97	20240805	4.21	N	041910	500	63 억	306612	N	N	N	N
74	20240910	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	50	2	0.75	153876010	23207	15.35	6670	6750	6580	8650	4670	6660	6630.58	2.43	-2517	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	852	20.90	0.68	12	0.18	321.00	9876.00	12300	20240509	-45.45	5880	20240805	14.12	12300	-45.45	20240509	5880	14.12	20240805	12300	-45.45	20240509	5880	14.12	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
75	20240910	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-20	5	-0.30	146033620	22029	14.57	6670	6750	6580	8650	4670	6660	6629.15	2.43	-2499	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	843	20.69	0.67	12	0.17	321.00	9876.00	12300	20240509	-46.02	5880	20240805	12.93	12300	-46.02	20240509	5880	12.93	20240805	12300	-46.02	20240509	5880	12.93	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
76	20240910	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	6580	-80	5	-1.20	138212600	20847	13.79	6670	6750	6580	8650	4670	6660	6629.86	2.43	-2743	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	836	20.50	0.67	12	0.16	321.00	9876.00	12300	20240509	-46.50	5880	20240805	11.90	12300	-46.50	20240509	5880	11.90	20240805	12300	-46.50	20240509	5880	11.90	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
77	20240910	130429	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-40	5	-0.60	109123600	16438	10.87	6670	6750	6590	8650	4670	6660	6638.50	2.43	-1871	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	841	20.62	0.67	12	0.13	321.00	9876.00	12300	20240509	-46.18	5880	20240805	12.59	12300	-46.18	20240509	5880	12.59	20240805	12300	-46.18	20240509	5880	12.59	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
78	20240910	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-70	5	-1.05	97239770	14639	9.68	6670	6750	6590	8650	4670	6660	6642.51	2.43	-2375	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	837	20.53	0.67	12	0.12	321.00	9876.00	12300	20240509	-46.42	5880	20240805	12.07	12300	-46.42	20240509	5880	12.07	20240805	12300	-46.42	20240509	5880	12.07	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
79	20240910	110428	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	40	2	0.60	48500070	7287	4.82	6670	6750	6590	8650	4670	6660	6655.70	2.43	-1790	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	851	20.87	0.68	12	0.06	321.00	9876.00	12300	20240509	-45.53	5880	20240805	13.95	12300	-45.53	20240509	5880	13.95	20240805	12300	-45.53	20240509	5880	13.95	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
80	20240910	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	20	2	0.30	40334070	6065	4.01	6670	6750	6590	8650	4670	6660	6650.30	2.43	-1481	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	848	20.81	0.68	12	0.05	321.00	9876.00	12300	20240509	-45.69	5880	20240805	13.61	12300	-45.69	20240509	5880	13.61	20240805	12300	-45.69	20240509	5880	13.61	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
81	20240910	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	90	2	1.35	7142070	1069	0.71	6670	6750	6670	8650	4670	6660	6681.08	2.43	392	7993	7326	6883	6216	5773	7660	6550	63	1990	500	4120	10	1	12698263	857	21.03	0.68	12	0.01	321.00	9876.00	12300	20240509	-45.12	5880	20240805	14.80	12300	-45.12	20240509	5880	14.80	20240805	12300	-45.12	20240509	5880	14.80	20240805	4.29	N	041910	500	63 억	308908	N	N	N	N
82	20240909	160420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	100	2	1.52	1024682120	150831	273.53	6550	7550	6440	8520	4600	6560	6793.58	2.37	7358	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	846	20.75	0.67	12	1.19	321.00	9876.00	12300	20240509	-45.85	5880	20240805	13.27	12300	-45.85	20240509	5880	13.27	20240805	12300	-45.85	20240509	5880	13.27	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
83	20240909	150423	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	70	2	1.07	1001931690	147411	267.32	6550	7550	6440	8520	4600	6560	6796.86	2.37	7832	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	842	20.65	0.67	12	1.16	321.00	9876.00	12300	20240509	-46.10	5880	20240805	12.76	12300	-46.10	20240509	5880	12.76	20240805	12300	-46.10	20240509	5880	12.76	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
84	20240909	140426	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	100	2	1.52	837839660	122880	222.84	6550	7550	6440	8520	4600	6560	6818.36	2.37	3320	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	846	20.75	0.67	12	0.97	321.00	9876.00	12300	20240509	-45.85	5880	20240805	13.27	12300	-45.85	20240509	5880	13.27	20240805	12300	-45.85	20240509	5880	13.27	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
85	20240909	130423	57	100.00	KOSDAQ	제약	N	N	N	N	N	6540	-20	5	-0.30	138517900	21392	38.79	6550	6560	6440	8520	4600	6560	6475.22	2.37	5188	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	830	20.37	0.66	12	0.17	321.00	9876.00	12300	20240509	-46.83	5880	20240805	11.22	12300	-46.83	20240509	5880	11.22	20240805	12300	-46.83	20240509	5880	11.22	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
86	20240909	120421	57	100.00	KOSDAQ	제약	N	N	N	N	N	6510	-50	5	-0.76	124553490	19251	34.91	6550	6550	6440	8520	4600	6560	6469.98	2.37	3913	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	827	20.28	0.66	12	0.15	321.00	9876.00	12300	20240509	-47.07	5880	20240805	10.71	12300	-47.07	20240509	5880	10.71	20240805	12300	-47.07	20240509	5880	10.71	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
87	20240909	110422	57	100.00	KOSDAQ	제약	N	N	N	N	N	6450	-110	5	-1.68	88081910	13622	24.70	6550	6550	6440	8520	4600	6560	6466.15	2.37	2442	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	819	20.09	0.65	12	0.11	321.00	9876.00	12300	20240509	-47.56	5880	20240805	9.69	12300	-47.56	20240509	5880	9.69	20240805	12300	-47.56	20240509	5880	9.69	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
88	20240909	100426	57	100.00	KOSDAQ	제약	N	N	N	N	N	6480	-80	5	-1.22	58445350	9039	16.39	6550	6550	6440	8520	4600	6560	6465.91	2.37	419	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	823	20.19	0.66	12	0.07	321.00	9876.00	12300	20240509	-47.32	5880	20240805	10.20	12300	-47.32	20240509	5880	10.20	20240805	12300	-47.32	20240509	5880	10.20	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
89	20240909	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	6460	-100	5	-1.52	6242380	960	1.74	6550	6550	6460	8520	4600	6560	6502.48	2.37	0	7086	6822	6656	6392	6226	6740	6310	63	1960	500	4060	10	1	12698263	820	20.12	0.65	12	0.01	321.00	9876.00	12300	20240509	-47.48	5880	20240805	9.86	12300	-47.48	20240509	5880	9.86	20240805	12300	-47.48	20240509	5880	9.86	20240805	4.36	N	041910	500	63 억	301337	N	N	N	N
90	20240906	160417	57	100.00	KOSDAQ	제약	N	N	N	N	N	6560	-350	5	-5.07	363936240	55057	119.03	6910	6920	6490	8980	4840	6910	6610.35	2.32	6318	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	833	20.44	0.66	12	0.43	321.00	9876.00	12300	20240509	-46.67	5880	20240805	11.56	12300	-46.67	20240509	5880	11.56	20240805	12300	-46.67	20240509	5880	11.56	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
91	20240906	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-290	5	-4.20	281254890	42520	91.93	6910	6920	6490	8980	4840	6910	6614.65	2.32	2489	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	841	20.62	0.67	12	0.33	321.00	9876.00	12300	20240509	-46.18	5880	20240805	12.59	12300	-46.18	20240509	5880	12.59	20240805	12300	-46.18	20240509	5880	12.59	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
92	20240906	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-300	5	-4.34	235896680	35649	77.07	6910	6920	6490	8980	4840	6910	6617.20	2.32	1383	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	839	20.59	0.67	12	0.28	321.00	9876.00	12300	20240509	-46.26	5880	20240805	12.41	12300	-46.26	20240509	5880	12.41	20240805	12300	-46.26	20240509	5880	12.41	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
93	20240906	130421	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-280	5	-4.05	184666510	27907	60.33	6910	6920	6490	8980	4840	6910	6617.21	2.32	-35	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	842	20.65	0.67	12	0.22	321.00	9876.00	12300	20240509	-46.10	5880	20240805	12.76	12300	-46.10	20240509	5880	12.76	20240805	12300	-46.10	20240509	5880	12.76	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
94	20240906	120422	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-300	5	-4.34	158422670	23956	51.79	6910	6920	6490	8980	4840	6910	6613.07	2.32	-609	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	839	20.59	0.67	12	0.19	321.00	9876.00	12300	20240509	-46.26	5880	20240805	12.41	12300	-46.26	20240509	5880	12.41	20240805	12300	-46.26	20240509	5880	12.41	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
95	20240906	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	6560	-350	5	-5.07	138096200	20884	45.15	6910	6920	6490	8980	4840	6910	6612.54	2.32	-660	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	833	20.44	0.66	12	0.16	321.00	9876.00	12300	20240509	-46.67	5880	20240805	11.56	12300	-46.67	20240509	5880	11.56	20240805	12300	-46.67	20240509	5880	11.56	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
96	20240906	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	6520	-390	5	-5.64	109883830	16558	35.80	6910	6920	6520	8980	4840	6910	6636.30	2.32	1137	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	828	20.31	0.66	12	0.13	321.00	9876.00	12300	20240509	-46.99	5880	20240805	10.88	12300	-46.99	20240509	5880	10.88	20240805	12300	-46.99	20240509	5880	10.88	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
97	20240906	090423	57	100.00	KOSDAQ	제약	N	N	N	N	N	6850	-60	5	-0.87	5041350	733	1.58	6910	6920	6840	8980	4840	6910	6877.69	2.32	-167	7363	7136	6973	6746	6583	7055	6665	63	2070	500	4280	10	1	12698263	870	21.34	0.69	12	0.01	321.00	9876.00	12300	20240509	-44.31	5880	20240805	16.50	12300	-44.31	20240509	5880	16.50	20240805	12300	-44.31	20240509	5880	16.50	20240805	4.37	N	041910	500	63 억	294783	N	N	N	N
98	20240905	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	6910	-230	5	-3.22	320524350	46248	93.76	7130	7200	6810	9280	5000	7140	6930.58	2.44	-15305	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	877	21.53	0.70	12	0.36	321.00	9876.00	12300	20240509	-43.82	5880	20240805	17.52	12300	-43.82	20240509	5880	17.52	20240805	12300	-43.82	20240509	5880	17.52	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
99	20240905	150422	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-270	5	-3.78	287752410	41488	84.11	7130	7200	6810	9280	5000	7140	6935.80	2.44	-16536	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	872	21.40	0.70	12	0.33	321.00	9876.00	12300	20240509	-44.15	5880	20240805	16.84	12300	-44.15	20240509	5880	16.84	20240805	12300	-44.15	20240509	5880	16.84	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
100	20240905	140420	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-270	5	-3.78	250262580	36026	73.03	7130	7200	6810	9280	5000	7140	6946.72	2.44	-17066	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	872	21.40	0.70	12	0.28	321.00	9876.00	12300	20240509	-44.15	5880	20240805	16.84	12300	-44.15	20240509	5880	16.84	20240805	12300	-44.15	20240509	5880	16.84	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
101	20240905	130421	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-320	5	-4.48	209472140	30091	61.00	7130	7200	6810	9280	5000	7140	6961.29	2.44	-15736	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	866	21.25	0.69	12	0.24	321.00	9876.00	12300	20240509	-44.55	5880	20240805	15.99	12300	-44.55	20240509	5880	15.99	20240805	12300	-44.55	20240509	5880	15.99	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
102	20240905	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	6950	-190	5	-2.66	119085510	16956	34.37	7130	7200	6910	9280	5000	7140	7023.21	2.44	-9684	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	883	21.65	0.70	12	0.13	321.00	9876.00	12300	20240509	-43.50	5880	20240805	18.20	12300	-43.50	20240509	5880	18.20	20240805	12300	-43.50	20240509	5880	18.20	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
103	20240905	110417	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	-140	5	-1.96	71291940	10082	20.44	7130	7200	7000	9280	5000	7140	7071.21	2.44	-5534	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	889	21.81	0.71	12	0.08	321.00	9876.00	12300	20240509	-43.09	5880	20240805	19.05	12300	-43.09	20240509	5880	19.05	20240805	12300	-43.09	20240509	5880	19.05	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
104	20240905	100417	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-30	5	-0.42	17927550	2516	5.10	7130	7200	7090	9280	5000	7140	7125.42	2.44	-553	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	903	22.15	0.72	12	0.02	321.00	9876.00	12300	20240509	-42.20	5880	20240805	20.92	12300	-42.20	20240509	5880	20.92	20240805	12300	-42.20	20240509	5880	20.92	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
105	20240905	090421	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	10	2	0.14	1142800	160	0.32	7130	7150	7130	9280	5000	7140	7142.50	2.44	93	7460	7300	7090	6930	6720	7195	6825	63	2140	500	4420	10	1	12698263	908	22.27	0.72	12	0.00	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.42	N	041910	500	63 억	309972	N	N	N	N
106	20240904	160412	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	-230	5	-3.12	343613840	48857	198.25	7160	7250	6880	9580	5160	7370	7033.05	2.44	37	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	907	22.24	0.72	12	0.38	321.00	9876.00	12300	20240509	-41.95	5880	20240805	21.43	12300	-41.95	20240509	5880	21.43	20240805	12300	-41.95	20240509	5880	21.43	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
107	20240904	150415	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-280	5	-3.80	328607390	46745	189.68	7160	7250	6880	9580	5160	7370	7029.79	2.44	-588	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	900	22.09	0.72	12	0.37	321.00	9876.00	12300	20240509	-42.36	5880	20240805	20.58	12300	-42.36	20240509	5880	20.58	20240805	12300	-42.36	20240509	5880	20.58	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
108	20240904	140417	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-270	5	-3.66	279513180	39796	161.48	7160	7250	6880	9580	5160	7370	7023.65	2.44	-1561	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	902	22.12	0.72	12	0.31	321.00	9876.00	12300	20240509	-42.28	5880	20240805	20.75	12300	-42.28	20240509	5880	20.75	20240805	12300	-42.28	20240509	5880	20.75	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
109	20240904	130416	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-310	5	-4.21	269819740	38428	155.93	7160	7250	6880	9580	5160	7370	7021.44	2.44	-1805	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	896	21.99	0.71	12	0.30	321.00	9876.00	12300	20240509	-42.60	5880	20240805	20.07	12300	-42.60	20240509	5880	20.07	20240805	12300	-42.60	20240509	5880	20.07	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
110	20240904	120414	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-290	5	-3.93	241719760	34423	139.68	7160	7250	6880	9580	5160	7370	7022.04	2.44	-2354	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	899	22.06	0.72	12	0.27	321.00	9876.00	12300	20240509	-42.44	5880	20240805	20.41	12300	-42.44	20240509	5880	20.41	20240805	12300	-42.44	20240509	5880	20.41	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
111	20240904	110413	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	-280	5	-3.80	237619090	33844	137.33	7160	7250	6880	9580	5160	7370	7021.01	2.44	-1941	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	900	22.09	0.72	12	0.27	321.00	9876.00	12300	20240509	-42.36	5880	20240805	20.58	12300	-42.36	20240509	5880	20.58	20240805	12300	-42.36	20240509	5880	20.58	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
112	20240904	100416	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	-390	5	-5.29	214273550	30520	123.84	7160	7250	6880	9580	5160	7370	7020.76	2.44	-3268	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	886	21.74	0.71	12	0.24	321.00	9876.00	12300	20240509	-43.25	5880	20240805	18.71	12300	-43.25	20240509	5880	18.71	20240805	12300	-43.25	20240509	5880	18.71	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
113	20240904	090415	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	-220	5	-2.99	27810210	3887	15.77	7160	7250	7100	9580	5160	7370	7154.67	2.44	-218	7743	7556	7463	7276	7183	7510	7230	63	2210	500	4560	10	1	12698263	908	22.27	0.72	12	0.03	321.00	9876.00	12300	20240509	-41.87	5880	20240805	21.60	12300	-41.87	20240509	5880	21.60	20240805	12300	-41.87	20240509	5880	21.60	20240805	4.44	N	041910	500	63 억	309619	N	N	N	N
114	20240903	160410	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	-240	5	-3.15	184407740	24617	68.22	7570	7650	7370	9890	5330	7610	7491.07	2.48	-4917	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	936	22.96	0.75	12	0.19	321.00	9876.00	12300	20240509	-40.08	5880	20240805	25.34	12300	-40.08	20240509	5880	25.34	20240805	12300	-40.08	20240509	5880	25.34	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
115	20240903	150413	57	100.00	KOSDAQ	제약	N	N	N	N	N	7380	-230	5	-3.02	177468370	23677	65.61	7570	7650	7380	9890	5330	7610	7495.39	2.48	-5359	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	937	22.99	0.75	12	0.19	321.00	9876.00	12300	20240509	-40.00	5880	20240805	25.51	12300	-40.00	20240509	5880	25.51	20240805	12300	-40.00	20240509	5880	25.51	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
116	20240903	140412	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	-150	5	-1.97	153127820	20399	56.53	7570	7650	7450	9890	5330	7610	7506.63	2.48	-3281	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	947	23.24	0.76	12	0.16	321.00	9876.00	12300	20240509	-39.35	5880	20240805	26.87	12300	-39.35	20240509	5880	26.87	20240805	12300	-39.35	20240509	5880	26.87	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
117	20240903	130414	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-140	5	-1.84	143103300	19058	52.81	7570	7650	7450	9890	5330	7610	7508.83	2.48	-2585	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	949	23.27	0.76	12	0.15	321.00	9876.00	12300	20240509	-39.27	5880	20240805	27.04	12300	-39.27	20240509	5880	27.04	20240805	12300	-39.27	20240509	5880	27.04	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
118	20240903	120408	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	-80	5	-1.05	114479450	15229	42.20	7570	7650	7450	9890	5330	7610	7517.20	2.48	-2557	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	956	23.46	0.76	12	0.12	321.00	9876.00	12300	20240509	-38.78	5880	20240805	28.06	12300	-38.78	20240509	5880	28.06	20240805	12300	-38.78	20240509	5880	28.06	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
119	20240903	110406	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	-120	5	-1.58	63609830	8438	23.38	7570	7650	7490	9890	5330	7610	7538.50	2.48	-2252	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	951	23.33	0.76	12	0.07	321.00	9876.00	12300	20240509	-39.11	5880	20240805	27.38	12300	-39.11	20240509	5880	27.38	20240805	12300	-39.11	20240509	5880	27.38	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
120	20240903	100408	57	100.00	KOSDAQ	제약	N	N	N	N	N	7560	-50	5	-0.66	26864430	3548	9.83	7570	7650	7540	9890	5330	7610	7571.71	2.48	1	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	960	23.55	0.77	12	0.03	321.00	9876.00	12300	20240509	-38.54	5880	20240805	28.57	12300	-38.54	20240509	5880	28.57	20240805	12300	-38.54	20240509	5880	28.57	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
121	20240903	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	7620	10	2	0.13	3604410	476	1.32	7570	7620	7550	9890	5330	7610	7572.29	2.48	365	7803	7706	7613	7516	7423	7660	7470	63	2280	500	4710	10	1	12698263	968	23.74	0.77	12	0.00	321.00	9876.00	12300	20240509	-38.05	5880	20240805	29.59	12300	-38.05	20240509	5880	29.59	20240805	12300	-38.05	20240509	5880	29.59	20240805	4.50	N	041910	500	63 억	314525	N	N	N	N
122	20240902	160404	57	100.00	KOSDAQ	제약	N	N	N	N	N	7610	-30	5	-0.39	273887900	36017	95.32	7640	7710	7520	9930	5350	7640	7604.41	2.53	-6111	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	966	23.71	0.77	12	0.28	321.00	9876.00	12300	20240509	-38.13	5880	20240805	29.42	12300	-38.13	20240509	5880	29.42	20240805	12300	-38.13	20240509	5880	29.42	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
123	20240902	150410	57	100.00	KOSDAQ	제약	N	N	N	N	N	7580	-60	5	-0.79	263919180	34707	91.86	7640	7710	7520	9930	5350	7640	7604.21	2.53	-5854	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	963	23.61	0.77	12	0.27	321.00	9876.00	12300	20240509	-38.37	5880	20240805	28.91	12300	-38.37	20240509	5880	28.91	20240805	12300	-38.37	20240509	5880	28.91	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
124	20240902	140411	57	100.00	KOSDAQ	제약	N	N	N	N	N	7580	-60	5	-0.79	219269840	28816	76.27	7640	7710	7520	9930	5350	7640	7609.31	2.53	-10195	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	963	23.61	0.77	12	0.23	321.00	9876.00	12300	20240509	-38.37	5880	20240805	28.91	12300	-38.37	20240509	5880	28.91	20240805	12300	-38.37	20240509	5880	28.91	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
125	20240902	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	7560	-80	5	-1.05	212004230	27857	73.73	7640	7710	7520	9930	5350	7640	7610.45	2.53	-10601	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	960	23.55	0.77	12	0.22	321.00	9876.00	12300	20240509	-38.54	5880	20240805	28.57	12300	-38.54	20240509	5880	28.57	20240805	12300	-38.54	20240509	5880	28.57	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
126	20240902	120410	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-10	5	-0.13	207677330	27286	72.22	7640	7710	7520	9930	5350	7640	7611.13	2.53	-10612	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	969	23.77	0.77	12	0.21	321.00	9876.00	12300	20240509	-37.97	5880	20240805	29.76	12300	-37.97	20240509	5880	29.76	20240805	12300	-37.97	20240509	5880	29.76	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
127	20240902	110407	57	100.00	KOSDAQ	제약	N	N	N	N	N	7540	-100	5	-1.31	184832530	24293	64.29	7640	7710	7520	9930	5350	7640	7608.47	2.53	-9180	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	957	23.49	0.76	12	0.19	321.00	9876.00	12300	20240509	-38.70	5880	20240805	28.23	12300	-38.70	20240509	5880	28.23	20240805	12300	-38.70	20240509	5880	28.23	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
128	20240902	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-10	5	-0.13	103963140	13620	36.05	7640	7710	7600	9930	5350	7640	7633.12	2.53	-803	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	969	23.77	0.77	12	0.11	321.00	9876.00	12300	20240509	-37.97	5880	20240805	29.76	12300	-37.97	20240509	5880	29.76	20240805	12300	-37.97	20240509	5880	29.76	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N
129	20240902	090403	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	60	2	0.79	9534680	1248	3.30	7640	7700	7630	9930	5350	7640	7639.97	2.53	-14	7806	7722	7636	7552	7466	7765	7595	63	2290	500	4730	10	1	12698263	978	23.99	0.78	12	0.01	321.00	9876.00	12300	20240509	-37.40	5880	20240805	30.95	12300	-37.40	20240509	5880	30.95	20240805	12300	-37.40	20240509	5880	30.95	20240805	4.52	N	041910	500	63 억	320813	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History