KissMeData/058820/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	shortOverheated
2	20240930	160559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-15	5	-0.68	643961695	296668	72.97	2190	2190	2155	2850	1540	2195	2170.64	4.72	-62527	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3028	47.39	1.59	12	0.21	46.00	1370.00	2660	20230919	-18.05	1847	20240805	18.03	2510	-13.15	20240723	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.46	N	058820	500	694 억	6551780	N	N	2	N	N
3	20240930	150606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-20	5	-0.91	604853805	278676	68.54	2190	2190	2155	2850	1540	2195	2170.46	4.72	-62421	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3021	47.28	1.59	12	0.20	46.00	1370.00	2660	20230919	-18.23	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2625	-17.14	20231206	1847	17.76	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
4	20240930	140605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-25	5	-1.14	549938075	253382	62.32	2190	2190	2155	2850	1540	2195	2170.39	4.72	-65986	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3014	47.17	1.58	12	0.18	46.00	1370.00	2660	20230919	-18.42	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
5	20240930	130605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-25	5	-1.14	531651060	244996	60.26	2190	2190	2155	2850	1540	2195	2170.04	4.72	-65806	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3014	47.17	1.58	12	0.18	46.00	1370.00	2660	20230919	-18.42	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
6	20240930	120601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-25	5	-1.14	485660380	223827	55.05	2190	2190	2155	2850	1540	2195	2169.80	4.72	-77785	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3014	47.17	1.58	12	0.16	46.00	1370.00	2660	20230919	-18.42	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
7	20240930	110559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-25	5	-1.14	431028805	198544	48.83	2190	2190	2160	2850	1540	2195	2170.95	4.72	-65954	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3014	47.17	1.58	12	0.14	46.00	1370.00	2660	20230919	-18.42	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
8	20240930	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-25	5	-1.14	334459600	153967	37.87	2190	2190	2160	2850	1540	2195	2172.28	4.72	-53815	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3014	47.17	1.58	12	0.11	46.00	1370.00	2660	20230919	-18.42	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2625	-17.33	20231206	1847	17.49	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
9	20240930	090537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-15	5	-0.68	77430050	35462	8.72	2190	2190	2170	2850	1540	2195	2183.47	4.72	-9157	2265	2230	2210	2175	2155	2220	2165	694	655	500	1620	5	1	138892244	3028	47.39	1.59	12	0.03	46.00	1370.00	2660	20230919	-18.05	1847	20240805	18.03	2510	-13.15	20240723	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.46	N	058820	500	694 억	6551780	N	N	0	N	N
10	20240927	160600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	15	2	0.69	896517945	405246	173.92	2210	2245	2190	2830	1530	2180	2212.28	4.79	-94819	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3049	47.72	1.60	12	0.29	46.00	1370.00	2660	20230919	-17.48	1847	20240805	18.84	2510	-12.55	20240723	1847	18.84	20240805	2625	-16.38	20231206	1847	18.84	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
11	20240927	150604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	15	2	0.69	820107820	370417	158.97	2210	2245	2190	2830	1530	2180	2214.01	4.79	-93146	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3049	47.72	1.60	12	0.27	46.00	1370.00	2660	20230919	-17.48	1847	20240805	18.84	2510	-12.55	20240723	1847	18.84	20240805	2625	-16.38	20231206	1847	18.84	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
12	20240927	140611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	10	2	0.46	746266305	336749	144.52	2210	2245	2190	2830	1530	2180	2216.09	4.79	-81778	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3042	47.61	1.60	12	0.24	46.00	1370.00	2660	20230919	-17.67	1847	20240805	18.57	2510	-12.75	20240723	1847	18.57	20240805	2625	-16.57	20231206	1847	18.57	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
13	20240927	130603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	25	2	1.15	684461055	308596	132.44	2210	2245	2190	2830	1530	2180	2217.98	4.79	-60920	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3063	47.93	1.61	12	0.22	46.00	1370.00	2660	20230919	-17.11	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
14	20240927	120601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	25	2	1.15	653912055	294698	126.48	2210	2245	2190	2830	1530	2180	2218.92	4.79	-56312	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3063	47.93	1.61	12	0.21	46.00	1370.00	2660	20230919	-17.11	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
15	20240927	110603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	20	2	0.92	607609595	273705	117.47	2210	2245	2190	2830	1530	2180	2219.94	4.79	-43052	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3056	47.83	1.61	12	0.20	46.00	1370.00	2660	20230919	-17.29	1847	20240805	19.11	2510	-12.35	20240723	1847	19.11	20240805	2625	-16.19	20231206	1847	19.11	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
16	20240927	100603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	40	2	1.83	472988995	212709	91.29	2210	2245	2190	2830	1530	2180	2223.64	4.79	-17503	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3083	48.26	1.62	12	0.15	46.00	1370.00	2660	20230919	-16.54	1847	20240805	20.19	2510	-11.55	20240723	1847	20.19	20240805	2625	-15.43	20231206	1847	20.19	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
17	20240927	090603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	20	2	0.92	56500625	25656	11.01	2210	2210	2190	2830	1530	2180	2202.24	4.79	-17085	2223	2201	2188	2166	2153	2195	2160	694	650	500	1610	5	1	138892244	3056	47.83	1.61	12	0.02	46.00	1370.00	2660	20230919	-17.29	1847	20240805	19.11	2510	-12.35	20240723	1847	19.11	20240805	2625	-16.19	20231206	1847	19.11	20240805	3.45	N	058820	500	694 억	6646232	N	N	0	N	N
18	20240926	160553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	0	3	0.00	504311250	230783	99.95	2195	2210	2175	2830	1530	2180	2185.22	4.79	-994	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3028	47.39	1.59	12	0.17	46.00	1370.00	2685	20230915	-18.81	1847	20240805	18.03	2510	-13.15	20240723	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
19	20240926	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	10	2	0.46	419399625	191843	83.09	2195	2210	2175	2830	1530	2180	2186.16	4.79	-12730	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3042	47.61	1.60	12	0.14	46.00	1370.00	2685	20230915	-18.44	1847	20240805	18.57	2510	-12.75	20240723	1847	18.57	20240805	2625	-16.57	20231206	1847	18.57	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
20	20240926	140600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	10	2	0.46	346534485	158431	68.62	2195	2210	2175	2830	1530	2180	2187.29	4.79	-10496	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3042	47.61	1.60	12	0.11	46.00	1370.00	2685	20230915	-18.44	1847	20240805	18.57	2510	-12.75	20240723	1847	18.57	20240805	2625	-16.57	20231206	1847	18.57	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
21	20240926	130600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	10	2	0.46	271730710	124192	53.79	2195	2210	2175	2830	1530	2180	2187.99	4.79	-12876	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3042	47.61	1.60	12	0.09	46.00	1370.00	2685	20230915	-18.44	1847	20240805	18.57	2510	-12.75	20240723	1847	18.57	20240805	2625	-16.57	20231206	1847	18.57	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
22	20240926	120600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	10	2	0.46	210487355	96180	41.66	2195	2210	2180	2830	1530	2180	2188.47	4.79	-12408	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3042	47.61	1.60	12	0.07	46.00	1370.00	2685	20230915	-18.44	1847	20240805	18.57	2510	-12.75	20240723	1847	18.57	20240805	2625	-16.57	20231206	1847	18.57	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
23	20240926	110600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	5	2	0.23	176039825	80395	34.82	2195	2210	2180	2830	1530	2180	2189.69	4.79	-2014	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3035	47.50	1.59	12	0.06	46.00	1370.00	2685	20230915	-18.62	1847	20240805	18.30	2510	-12.95	20240723	1847	18.30	20240805	2625	-16.76	20231206	1847	18.30	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
24	20240926	100600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	5	2	0.23	110392990	50402	21.83	2195	2210	2180	2830	1530	2180	2190.25	4.79	-7582	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3035	47.50	1.59	12	0.04	46.00	1370.00	2685	20230915	-18.62	1847	20240805	18.30	2510	-12.95	20240723	1847	18.30	20240805	2625	-16.76	20231206	1847	18.30	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
25	20240926	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	25	2	1.15	17737470	8060	3.49	2195	2210	2195	2830	1530	2180	2200.68	4.79	-4023	2243	2211	2193	2161	2143	2202	2152	694	650	500	1610	5	1	138892244	3063	47.93	1.61	12	0.01	46.00	1370.00	2685	20230915	-17.88	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.41	N	058820	500	694 억	6647227	N	N	0	N	N
26	20240925	160553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-35	5	-1.58	500636575	227597	75.34	2210	2225	2175	2875	1555	2215	2199.72	4.95	-33629	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3028	47.39	1.59	12	0.16	46.00	1370.00	2695	20230914	-19.11	1847	20240805	18.03	2510	-13.15	20240723	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
27	20240925	150558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	-30	5	-1.35	454062780	206248	68.27	2210	2225	2175	2875	1555	2215	2201.54	4.95	-29606	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3035	47.50	1.59	12	0.15	46.00	1370.00	2695	20230914	-18.92	1847	20240805	18.30	2510	-12.95	20240723	1847	18.30	20240805	2625	-16.76	20231206	1847	18.30	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
28	20240925	140559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	-5	5	-0.23	304667510	137921	45.65	2210	2225	2195	2875	1555	2215	2209.00	4.95	-21817	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3070	48.04	1.61	12	0.10	46.00	1370.00	2695	20230914	-18.00	1847	20240805	19.65	2510	-11.95	20240723	1847	19.65	20240805	2625	-15.81	20231206	1847	19.65	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
29	20240925	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	-5	5	-0.23	218919235	98997	32.77	2210	2225	2205	2875	1555	2215	2211.37	4.95	-2654	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3070	48.04	1.61	12	0.07	46.00	1370.00	2695	20230914	-18.00	1847	20240805	19.65	2510	-11.95	20240723	1847	19.65	20240805	2625	-15.81	20231206	1847	19.65	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
30	20240925	120557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	-10	5	-0.45	209746475	94844	31.39	2210	2225	2205	2875	1555	2215	2211.49	4.95	-1498	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3063	47.93	1.61	12	0.07	46.00	1370.00	2695	20230914	-18.18	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
31	20240925	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	0	3	0.00	177582420	80284	26.57	2210	2225	2205	2875	1555	2215	2211.93	4.95	3553	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3076	48.15	1.62	12	0.06	46.00	1370.00	2695	20230914	-17.81	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2625	-15.62	20231206	1847	19.92	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
32	20240925	100557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	0	3	0.00	119546720	54037	17.89	2210	2225	2205	2875	1555	2215	2212.31	4.95	3067	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3076	48.15	1.62	12	0.04	46.00	1370.00	2695	20230914	-17.81	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2625	-15.62	20231206	1847	19.92	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
33	20240925	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	5	2	0.23	12326475	5576	1.85	2210	2225	2210	2875	1555	2215	2210.63	4.95	-362	2271	2242	2201	2172	2131	2257	2187	694	660	500	1630	5	1	138892244	3083	48.26	1.62	12	0.00	46.00	1370.00	2695	20230914	-17.63	1847	20240805	20.19	2510	-11.55	20240723	1847	20.19	20240805	2625	-15.43	20231206	1847	20.19	20240805	3.42	N	058820	500	694 억	6880740	N	N	0	N	N
34	20240924	160553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	15	2	0.68	661224435	301899	79.76	2200	2230	2160	2860	1540	2200	2190.22	4.99	-47171	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3076	48.15	1.62	12	0.22	46.00	1370.00	2745	20230913	-19.31	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2625	-15.62	20231206	1847	19.92	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
35	20240924	150554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	15	2	0.68	633235565	289232	76.41	2200	2230	2160	2860	1540	2200	2189.37	4.99	-46075	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3076	48.15	1.62	12	0.21	46.00	1370.00	2745	20230913	-19.31	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2625	-15.62	20231206	1847	19.92	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
36	20240924	140552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	10	2	0.45	560765420	256381	67.73	2200	2230	2160	2860	1540	2200	2187.23	4.99	-45859	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3070	48.04	1.61	12	0.18	46.00	1370.00	2745	20230913	-19.49	1847	20240805	19.65	2510	-11.95	20240723	1847	19.65	20240805	2625	-15.81	20231206	1847	19.65	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
37	20240924	130552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	10	2	0.45	481055910	220419	58.23	2200	2215	2160	2860	1540	2200	2182.46	4.99	-39210	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3070	48.04	1.61	12	0.16	46.00	1370.00	2745	20230913	-19.49	1847	20240805	19.65	2510	-11.95	20240723	1847	19.65	20240805	2625	-15.81	20231206	1847	19.65	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
38	20240924	120554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	0	3	0.00	398233155	182711	48.27	2200	2210	2160	2860	1540	2200	2179.58	4.99	-38438	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3056	47.83	1.61	12	0.13	46.00	1370.00	2745	20230913	-19.85	1847	20240805	19.11	2510	-12.35	20240723	1847	19.11	20240805	2625	-16.19	20231206	1847	19.11	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
39	20240924	110553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-20	5	-0.91	361341610	165840	43.81	2200	2210	2160	2860	1540	2200	2178.86	4.99	-38621	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3028	47.39	1.59	12	0.12	46.00	1370.00	2745	20230913	-20.58	1847	20240805	18.03	2510	-13.15	20240723	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
40	20240924	100552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2180	-20	5	-0.91	283024685	129859	34.31	2200	2210	2160	2860	1540	2200	2179.48	4.99	-53797	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3028	47.39	1.59	12	0.09	46.00	1370.00	2745	20230913	-20.58	1847	20240805	18.03	2510	-13.15	20240723	1847	18.03	20240805	2625	-16.95	20231206	1847	18.03	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
41	20240924	090553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	5	2	0.23	10794645	4913	1.30	2200	2210	2190	2860	1540	2200	2197.16	4.99	1024	2253	2226	2198	2171	2143	2212	2157	694	660	500	1620	5	1	138892244	3063	47.93	1.61	12	0.00	46.00	1370.00	2745	20230913	-19.67	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.37	N	058820	500	694 억	6927302	N	N	0	N	N
42	20240923	160551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2200	0	3	0.00	812930885	368873	84.82	2215	2225	2170	2860	1540	2200	2203.84	4.96	40334	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3056	47.83	1.61	12	0.27	46.00	1370.00	2830	20230912	-22.26	1847	20240805	19.11	2510	-12.35	20240723	1847	19.11	20240805	2625	-16.19	20231206	1847	19.11	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
43	20240923	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	5	2	0.23	768526045	348721	80.19	2215	2225	2170	2860	1540	2200	2203.84	4.96	40593	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3063	47.93	1.61	12	0.25	46.00	1370.00	2830	20230912	-22.08	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
44	20240923	140556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	15	2	0.68	707933840	321324	73.89	2215	2225	2170	2860	1540	2200	2203.18	4.96	47176	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3076	48.15	1.62	12	0.23	46.00	1370.00	2830	20230912	-21.73	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2625	-15.62	20231206	1847	19.92	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
45	20240923	130553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2220	20	2	0.91	670422840	304366	69.99	2215	2225	2170	2860	1540	2200	2202.69	4.96	47429	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3083	48.26	1.62	12	0.22	46.00	1370.00	2830	20230912	-21.55	1847	20240805	20.19	2510	-11.55	20240723	1847	20.19	20240805	2625	-15.43	20231206	1847	20.19	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
46	20240923	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2215	15	2	0.68	620928915	282046	64.86	2215	2225	2170	2860	1540	2200	2201.52	4.96	39512	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3076	48.15	1.62	12	0.20	46.00	1370.00	2830	20230912	-21.73	1847	20240805	19.92	2510	-11.75	20240723	1847	19.92	20240805	2625	-15.62	20231206	1847	19.92	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
47	20240923	110552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2205	5	2	0.23	439488950	199981	45.99	2215	2220	2170	2860	1540	2200	2197.65	4.96	9837	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3063	47.93	1.61	12	0.14	46.00	1370.00	2830	20230912	-22.08	1847	20240805	19.38	2510	-12.15	20240723	1847	19.38	20240805	2625	-16.00	20231206	1847	19.38	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
48	20240923	100551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	-5	5	-0.23	398997115	181559	41.75	2215	2220	2170	2860	1540	2200	2197.62	4.96	2757	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3049	47.72	1.60	12	0.13	46.00	1370.00	2830	20230912	-22.44	1847	20240805	18.84	2510	-12.55	20240723	1847	18.84	20240805	2625	-16.38	20231206	1847	18.84	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
49	20240923	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2210	10	2	0.45	73206875	33131	7.62	2215	2220	2200	2860	1540	2200	2209.62	4.96	-26524	2256	2227	2201	2172	2146	2215	2160	694	660	500	1620	5	1	138892244	3070	48.04	1.61	12	0.02	46.00	1370.00	2830	20230912	-21.91	1847	20240805	19.65	2510	-11.95	20240723	1847	19.65	20240805	2625	-15.81	20231206	1847	19.65	20240805	3.39	N	058820	500	694 억	6888071	N	N	0	N	N
50	20240913	160524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	30	2	1.42	350928355	165832	71.05	2140	2145	2095	2745	1485	2115	2115.65	4.98	-44546	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2979	46.63	1.57	12	0.12	46.00	1370.00	2830	20230912	-24.20	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2745	-21.86	20230913	1847	16.13	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
51	20240913	150529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	20	2	0.95	326714680	154526	66.20	2140	2140	2095	2745	1485	2115	2114.30	4.98	-44021	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2965	46.41	1.56	12	0.11	46.00	1370.00	2830	20230912	-24.56	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2745	-22.22	20230913	1847	15.59	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
52	20240913	140531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	20	2	0.95	295364500	139827	59.90	2140	2140	2095	2745	1485	2115	2112.36	4.98	-42731	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2965	46.41	1.56	12	0.10	46.00	1370.00	2830	20230912	-24.56	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2745	-22.22	20230913	1847	15.59	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
53	20240913	130527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	10	2	0.47	257800220	122169	52.34	2140	2140	2095	2745	1485	2115	2110.19	4.98	-34929	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2951	46.20	1.55	12	0.09	46.00	1370.00	2830	20230912	-24.91	1847	20240805	15.05	2510	-15.34	20240723	1847	15.05	20240805	2745	-22.59	20230913	1847	15.05	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
54	20240913	120529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	-5	5	-0.24	220138460	104341	44.70	2140	2140	2095	2745	1485	2115	2109.80	4.98	-34972	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2931	45.87	1.54	12	0.08	46.00	1370.00	2830	20230912	-25.44	1847	20240805	14.24	2510	-15.94	20240723	1847	14.24	20240805	2745	-23.13	20230913	1847	14.24	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
55	20240913	110530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	0	3	0.00	165423780	78392	33.58	2140	2140	2095	2745	1485	2115	2110.21	4.98	-34146	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2938	45.98	1.54	12	0.06	46.00	1370.00	2830	20230912	-25.27	1847	20240805	14.51	2510	-15.74	20240723	1847	14.51	20240805	2745	-22.95	20230913	1847	14.51	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
56	20240913	100531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	-5	5	-0.24	149143000	70669	30.28	2140	2140	2095	2745	1485	2115	2110.44	4.98	-28798	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2931	45.87	1.54	12	0.05	46.00	1370.00	2830	20230912	-25.44	1847	20240805	14.24	2510	-15.94	20240723	1847	14.24	20240805	2745	-23.13	20230913	1847	14.24	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
57	20240913	090532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	20	2	0.95	15432835	7249	3.11	2140	2140	2120	2745	1485	2115	2128.96	4.98	-3123	2168	2141	2098	2071	2028	2155	2085	694	630	500	1560	5	1	138892244	2965	46.41	1.56	12	0.01	46.00	1370.00	2830	20230912	-24.56	1847	20240805	15.59	2510	-14.94	20240723	1847	15.59	20240805	2745	-22.22	20230913	1847	15.59	20240805	3.34	N	058820	500	694 억	6913303	N	N	0	N	N
58	20240912	160523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	65	2	3.17	469408820	223947	63.81	2055	2125	2055	2665	1435	2050	2096.07	4.95	45319	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2938	45.98	1.54	12	0.16	46.00	1370.00	2830	20230912	-25.27	1847	20240805	14.51	2510	-15.74	20240723	1847	14.51	20240805	2830	-25.27	20230912	1847	14.51	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
59	20240912	150527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	65	2	3.17	436496220	208350	59.36	2055	2125	2055	2665	1435	2050	2095.01	4.95	45675	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2938	45.98	1.54	12	0.15	46.00	1370.00	2830	20230912	-25.27	1847	20240805	14.51	2510	-15.74	20240723	1847	14.51	20240805	2830	-25.27	20230912	1847	14.51	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
60	20240912	140529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	70	2	3.41	382836275	182964	52.13	2055	2120	2055	2665	1435	2050	2092.41	4.95	42198	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2945	46.09	1.55	12	0.13	46.00	1370.00	2830	20230912	-25.09	1847	20240805	14.78	2510	-15.54	20240723	1847	14.78	20240805	2830	-25.09	20230912	1847	14.78	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
61	20240912	130526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2100	50	2	2.44	288945570	138352	39.42	2055	2110	2055	2665	1435	2050	2088.48	4.95	29619	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2917	45.65	1.53	12	0.10	46.00	1370.00	2830	20230912	-25.80	1847	20240805	13.70	2510	-16.33	20240723	1847	13.70	20240805	2830	-25.80	20230912	1847	13.70	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
62	20240912	120526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2105	55	2	2.68	267360565	128066	36.49	2055	2110	2055	2665	1435	2050	2087.68	4.95	30384	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2924	45.76	1.54	12	0.09	46.00	1370.00	2830	20230912	-25.62	1847	20240805	13.97	2510	-16.14	20240723	1847	13.97	20240805	2830	-25.62	20230912	1847	13.97	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
63	20240912	110524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2105	55	2	2.68	246409885	118115	33.65	2055	2110	2055	2665	1435	2050	2086.19	4.95	28695	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2924	45.76	1.54	12	0.09	46.00	1370.00	2830	20230912	-25.62	1847	20240805	13.97	2510	-16.14	20240723	1847	13.97	20240805	2830	-25.62	20230912	1847	13.97	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
64	20240912	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	45	2	2.20	166567340	80000	22.79	2055	2105	2055	2665	1435	2050	2082.09	4.95	16452	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2910	45.54	1.53	12	0.06	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
65	20240912	090525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	40	2	1.95	76662150	37040	10.55	2055	2090	2055	2665	1435	2050	2069.71	4.95	13516	2160	2105	2075	2020	1990	2090	2005	694	615	500	1510	5	1	138892244	2903	45.43	1.53	12	0.03	46.00	1370.00	2830	20230912	-26.15	1847	20240805	13.16	2510	-16.73	20240723	1847	13.16	20240805	2830	-26.15	20230912	1847	13.16	20240805	3.33	N	058820	500	694 억	6869418	N	N	0	N	N
66	20240911	160515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2050	-45	5	-2.15	724441100	348231	190.75	2095	2130	2045	2720	1470	2095	2080.42	5.03	-119532	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2847	44.57	1.50	12	0.25	46.00	1370.00	2830	20230912	-27.56	1847	20240805	10.99	2510	-18.33	20240723	1847	10.99	20240805	2830	-27.56	20230912	1847	10.99	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
67	20240911	150518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2055	-40	5	-1.91	643677985	308930	169.22	2095	2130	2045	2720	1470	2095	2083.57	5.03	-109680	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2854	44.67	1.50	12	0.22	46.00	1370.00	2830	20230912	-27.39	1847	20240805	11.26	2510	-18.13	20240723	1847	11.26	20240805	2830	-27.39	20230912	1847	11.26	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
68	20240911	140518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	-25	5	-1.19	550611410	263591	144.39	2095	2130	2060	2720	1470	2095	2088.89	5.03	-92620	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2875	45.00	1.51	12	0.19	46.00	1370.00	2830	20230912	-26.86	1847	20240805	12.07	2510	-17.53	20240723	1847	12.07	20240805	2830	-26.86	20230912	1847	12.07	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
69	20240911	130517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-15	5	-0.72	364690780	173627	95.11	2095	2130	2080	2720	1470	2095	2100.43	5.03	-46712	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2889	45.22	1.52	12	0.13	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
70	20240911	120521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	0	3	0.00	316842200	150690	82.54	2095	2130	2085	2720	1470	2095	2102.61	5.03	-31355	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.11	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
71	20240911	110514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	0	3	0.00	268795875	127719	69.96	2095	2130	2085	2720	1470	2095	2104.59	5.03	-16060	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.09	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
72	20240911	100514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	0	3	0.00	193641985	91811	50.29	2095	2130	2090	2720	1470	2095	2109.14	5.03	4843	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2910	45.54	1.53	12	0.07	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
73	20240911	090521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2105	10	2	0.48	27648805	13211	7.24	2095	2110	2090	2720	1470	2095	2092.86	5.03	2461	2135	2115	2095	2075	2055	2125	2085	694	625	500	1550	5	1	138892244	2924	45.76	1.54	12	0.01	46.00	1370.00	2830	20230912	-25.62	1847	20240805	13.97	2510	-16.14	20240723	1847	13.97	20240805	2830	-25.62	20230912	1847	13.97	20240805	3.36	N	058820	500	694 억	6988950	N	N	0	N	N
74	20240910	160515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	20	2	0.96	375982115	179957	57.02	2090	2115	2075	2695	1455	2075	2089.27	5.09	-86122	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.13	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
75	20240910	150519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	10	2	0.48	345678590	165467	52.43	2090	2115	2075	2695	1455	2075	2089.11	5.09	-83992	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2896	45.33	1.52	12	0.12	46.00	1370.00	2830	20230912	-26.33	1847	20240805	12.89	2510	-16.93	20240723	1847	12.89	20240805	2830	-26.33	20230912	1847	12.89	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
76	20240910	140516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	10	2	0.48	325661150	155853	49.39	2090	2115	2075	2695	1455	2075	2089.54	5.09	-79123	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2896	45.33	1.52	12	0.11	46.00	1370.00	2830	20230912	-26.33	1847	20240805	12.89	2510	-16.93	20240723	1847	12.89	20240805	2830	-26.33	20230912	1847	12.89	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
77	20240910	130517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	20	2	0.96	312359650	149472	47.36	2090	2115	2075	2695	1455	2075	2089.75	5.09	-78707	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.11	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
78	20240910	120516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	15	2	0.72	245287275	117319	37.18	2090	2115	2075	2695	1455	2075	2090.77	5.09	-58554	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2903	45.43	1.53	12	0.08	46.00	1370.00	2830	20230912	-26.15	1847	20240805	13.16	2510	-16.73	20240723	1847	13.16	20240805	2830	-26.15	20230912	1847	13.16	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
79	20240910	110515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	20	2	0.96	213623760	102137	32.37	2090	2115	2075	2695	1455	2075	2091.54	5.09	-52989	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.07	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
80	20240910	100518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2090	15	2	0.72	136474880	65270	20.68	2090	2115	2075	2695	1455	2075	2090.93	5.09	-32017	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2903	45.43	1.53	12	0.05	46.00	1370.00	2830	20230912	-26.15	1847	20240805	13.16	2510	-16.73	20240723	1847	13.16	20240805	2830	-26.15	20230912	1847	13.16	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
81	20240910	090515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2100	25	2	1.20	8161785	3901	1.24	2090	2100	2085	2695	1455	2075	2092.23	5.09	667	2135	2105	2070	2040	2005	2120	2055	694	620	500	1530	5	1	138892244	2917	45.65	1.53	12	0.00	46.00	1370.00	2830	20230912	-25.80	1847	20240805	13.70	2510	-16.33	20240723	1847	13.70	20240805	2830	-25.80	20230912	1847	13.70	20240805	3.36	N	058820	500	694 억	7073516	N	N	0	N	N
82	20240909	160506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	-5	5	-0.24	617860910	298215	99.54	2050	2100	2035	2700	1460	2080	2071.85	5.10	-15035	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2882	45.11	1.51	12	0.21	46.00	1370.00	2830	20230912	-26.68	1847	20240805	12.34	2510	-17.33	20240723	1847	12.34	20240805	2830	-26.68	20230912	1847	12.34	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
83	20240909	150510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	15	2	0.72	536588345	259257	86.53	2050	2100	2035	2700	1460	2080	2069.70	5.10	-13532	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.19	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
84	20240909	140513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2095	15	2	0.72	491046215	237517	79.28	2050	2095	2035	2700	1460	2080	2067.39	5.10	-10496	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2910	45.54	1.53	12	0.17	46.00	1370.00	2830	20230912	-25.97	1847	20240805	13.43	2510	-16.53	20240723	1847	13.43	20240805	2830	-25.97	20230912	1847	13.43	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
85	20240909	130510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	-5	5	-0.24	374160785	181502	60.58	2050	2085	2035	2700	1460	2080	2061.42	5.10	-31948	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2882	45.11	1.51	12	0.13	46.00	1370.00	2830	20230912	-26.68	1847	20240805	12.34	2510	-17.33	20240723	1847	12.34	20240805	2830	-26.68	20230912	1847	12.34	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
86	20240909	120508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2085	5	2	0.24	325658875	158158	52.79	2050	2085	2035	2700	1460	2080	2059.00	5.10	-30246	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2896	45.33	1.52	12	0.11	46.00	1370.00	2830	20230912	-26.33	1847	20240805	12.89	2510	-16.93	20240723	1847	12.89	20240805	2830	-26.33	20230912	1847	12.89	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
87	20240909	110508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2065	-15	5	-0.72	222801395	108415	36.19	2050	2075	2035	2700	1460	2080	2054.96	5.10	-37907	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2868	44.89	1.51	12	0.08	46.00	1370.00	2830	20230912	-27.03	1847	20240805	11.80	2510	-17.73	20240723	1847	11.80	20240805	2830	-27.03	20230912	1847	11.80	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
88	20240909	100513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2070	-10	5	-0.48	186859185	90999	30.37	2050	2070	2035	2700	1460	2080	2053.27	5.10	-29760	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2875	45.00	1.51	12	0.07	46.00	1370.00	2830	20230912	-26.86	1847	20240805	12.07	2510	-17.53	20240723	1847	12.07	20240805	2830	-26.86	20230912	1847	12.07	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
89	20240909	090507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2060	-20	5	-0.96	77538545	37779	12.61	2050	2070	2040	2700	1460	2080	2052.04	5.10	1335	2136	2107	2086	2057	2036	2097	2047	694	620	500	1530	5	1	138892244	2861	44.78	1.50	12	0.03	46.00	1370.00	2830	20230912	-27.21	1847	20240805	11.53	2510	-17.93	20240723	1847	11.53	20240805	2830	-27.21	20230912	1847	11.53	20240805	3.34	N	058820	500	694 억	7090089	N	N	0	N	N
90	20240906	160502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-40	5	-1.89	603309605	290115	48.50	2100	2115	2065	2755	1485	2120	2079.55	5.19	-124970	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2889	45.22	1.52	12	0.21	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
91	20240906	150510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-40	5	-1.89	546727460	262836	43.94	2100	2115	2065	2755	1485	2120	2080.11	5.19	-123033	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2889	45.22	1.52	12	0.19	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
92	20240906	140511	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-40	5	-1.89	467304790	224613	37.55	2100	2115	2065	2755	1485	2120	2080.49	5.19	-108399	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2889	45.22	1.52	12	0.16	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
93	20240906	130508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-40	5	-1.89	429426440	206380	34.50	2100	2115	2065	2755	1485	2120	2080.76	5.19	-96610	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2889	45.22	1.52	12	0.15	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
94	20240906	120510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-40	5	-1.89	403738090	194019	32.44	2100	2115	2065	2755	1485	2120	2080.92	5.19	-89014	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2889	45.22	1.52	12	0.14	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
95	20240906	110512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2080	-40	5	-1.89	357427125	171717	28.71	2100	2115	2065	2755	1485	2120	2081.49	5.19	-74025	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2889	45.22	1.52	12	0.12	46.00	1370.00	2830	20230912	-26.50	1847	20240805	12.62	2510	-17.13	20240723	1847	12.62	20240805	2830	-26.50	20230912	1847	12.62	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
96	20240906	100506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2075	-45	5	-2.12	293689695	140956	23.57	2100	2115	2070	2755	1485	2120	2083.56	5.19	-61660	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2882	45.11	1.51	12	0.10	46.00	1370.00	2830	20230912	-26.68	1847	20240805	12.34	2510	-17.33	20240723	1847	12.34	20240805	2830	-26.68	20230912	1847	12.34	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
97	20240906	090510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2100	-20	5	-0.94	36091495	17169	2.87	2100	2115	2100	2755	1485	2120	2102.13	5.19	-3944	2240	2180	2135	2075	2030	2157	2052	694	635	500	1560	5	1	138892244	2917	45.65	1.53	12	0.01	46.00	1370.00	2830	20230912	-25.80	1847	20240805	13.70	2510	-16.33	20240723	1847	13.70	20240805	2830	-25.80	20230912	1847	13.70	20240805	3.39	N	058820	500	694 억	7214982	N	N	0	N	N
98	20240905	160501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-55	5	-2.53	1267497495	593203	104.03	2185	2195	2090	2825	1525	2175	2136.70	5.26	-85836	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	2945	46.09	1.55	12	0.43	46.00	1370.00	2830	20230912	-25.09	1847	20240805	14.78	2510	-15.54	20240723	1847	14.78	20240805	2830	-25.09	20230912	1847	14.78	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
99	20240905	150508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-55	5	-2.53	1209130100	565645	99.20	2185	2195	2090	2825	1525	2175	2137.61	5.26	-83246	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	2945	46.09	1.55	12	0.41	46.00	1370.00	2830	20230912	-25.09	1847	20240805	14.78	2510	-15.54	20240723	1847	14.78	20240805	2830	-25.09	20230912	1847	14.78	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
100	20240905	140506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	-65	5	-2.99	1043830825	487153	85.43	2185	2195	2090	2825	1525	2175	2142.72	5.26	-125046	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	2931	45.87	1.54	12	0.35	46.00	1370.00	2830	20230912	-25.44	1847	20240805	14.24	2510	-15.94	20240723	1847	14.24	20240805	2830	-25.44	20230912	1847	14.24	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
101	20240905	130509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2110	-65	5	-2.99	930331860	433312	75.99	2185	2195	2090	2825	1525	2175	2147.03	5.26	-119604	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	2931	45.87	1.54	12	0.31	46.00	1370.00	2830	20230912	-25.44	1847	20240805	14.24	2510	-15.94	20240723	1847	14.24	20240805	2830	-25.44	20230912	1847	14.24	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
102	20240905	120505	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-35	5	-1.61	581275650	268543	47.10	2185	2195	2140	2825	1525	2175	2164.55	5.26	-124458	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	2972	46.52	1.56	12	0.19	46.00	1370.00	2830	20230912	-24.38	1847	20240805	15.86	2510	-14.74	20240723	1847	15.86	20240805	2830	-24.38	20230912	1847	15.86	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
103	20240905	110503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-30	5	-1.38	410517685	188932	33.13	2185	2195	2145	2825	1525	2175	2172.83	5.26	-81398	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	2979	46.63	1.57	12	0.14	46.00	1370.00	2830	20230912	-24.20	1847	20240805	16.13	2510	-14.54	20240723	1847	16.13	20240805	2830	-24.20	20230912	1847	16.13	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
104	20240905	100502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2190	15	2	0.69	189636845	86804	15.22	2185	2195	2170	2825	1525	2175	2184.66	5.26	-19470	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	3042	47.61	1.60	12	0.06	46.00	1370.00	2830	20230912	-22.61	1847	20240805	18.57	2510	-12.75	20240723	1847	18.57	20240805	2830	-22.61	20230912	1847	18.57	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
105	20240905	090508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	20	2	0.92	21698140	9913	1.74	2185	2195	2185	2825	1525	2175	2188.86	5.26	1040	2278	2226	2173	2121	2068	2227	2122	694	650	500	1600	5	1	138892244	3049	47.72	1.60	12	0.01	46.00	1370.00	2830	20230912	-22.44	1847	20240805	18.84	2510	-12.55	20240723	1847	18.84	20240805	2830	-22.44	20230912	1847	18.84	20240805	3.40	N	058820	500	694 억	7300819	N	N	0	N	N
106	20240904	160456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-75	5	-3.33	1229795380	565919	174.19	2175	2225	2120	2925	1575	2250	2173.08	5.30	-63019	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3021	47.28	1.59	12	0.41	46.00	1370.00	2830	20230912	-23.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2830	-23.14	20230912	1847	17.76	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
107	20240904	150501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-75	5	-3.33	1097681255	505060	155.46	2175	2225	2120	2925	1575	2250	2173.37	5.30	-51498	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3021	47.28	1.59	12	0.36	46.00	1370.00	2830	20230912	-23.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2830	-23.14	20230912	1847	17.76	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
108	20240904	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-80	5	-3.56	987056875	454032	139.76	2175	2225	2120	2925	1575	2250	2173.98	5.30	-37503	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3014	47.17	1.58	12	0.33	46.00	1370.00	2830	20230912	-23.32	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2830	-23.32	20230912	1847	17.49	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
109	20240904	130502	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2170	-80	5	-3.56	903087165	415278	127.83	2175	2225	2120	2925	1575	2250	2174.66	5.30	-27515	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3014	47.17	1.58	12	0.30	46.00	1370.00	2830	20230912	-23.32	1847	20240805	17.49	2510	-13.55	20240723	1847	17.49	20240805	2830	-23.32	20230912	1847	17.49	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
110	20240904	120459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2175	-75	5	-3.33	780903850	358987	110.50	2175	2225	2120	2925	1575	2250	2175.30	5.30	-12590	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3021	47.28	1.59	12	0.26	46.00	1370.00	2830	20230912	-23.14	1847	20240805	17.76	2510	-13.35	20240723	1847	17.76	20240805	2830	-23.14	20230912	1847	17.76	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
111	20240904	110458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	-65	5	-2.89	624814360	287342	88.45	2175	2225	2120	2925	1575	2250	2174.46	5.30	-12427	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3035	47.50	1.59	12	0.21	46.00	1370.00	2830	20230912	-22.79	1847	20240805	18.30	2510	-12.95	20240723	1847	18.30	20240805	2830	-22.79	20230912	1847	18.30	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
112	20240904	100501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2185	-65	5	-2.89	465621505	214216	65.94	2175	2225	2120	2925	1575	2250	2173.61	5.30	-20374	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3035	47.50	1.59	12	0.15	46.00	1370.00	2830	20230912	-22.79	1847	20240805	18.30	2510	-12.95	20240723	1847	18.30	20240805	2830	-22.79	20230912	1847	18.30	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
113	20240904	090459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2195	-55	5	-2.44	202024630	93223	28.69	2175	2225	2120	2925	1575	2250	2167.11	5.30	14726	2320	2285	2265	2230	2210	2275	2220	694	675	500	1660	5	1	138892244	3049	47.72	1.60	12	0.07	46.00	1370.00	2830	20230912	-22.44	1847	20240805	18.84	2510	-12.55	20240723	1847	18.84	20240805	2830	-22.44	20230912	1847	18.84	20240805	3.31	N	058820	500	694 억	7363839	N	N	2	N	N
114	20240903	160454	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-5	5	-0.22	734317985	323142	70.48	2265	2300	2245	2930	1580	2255	2272.46	5.33	-46261	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3125	48.91	1.64	12	0.23	46.00	1370.00	2830	20230912	-20.49	1847	20240805	21.82	2510	-10.36	20240723	1847	21.82	20240805	2830	-20.49	20230912	1847	21.82	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
115	20240903	150457	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-5	5	-0.22	691705835	304220	66.35	2265	2300	2245	2930	1580	2255	2273.70	5.33	-44281	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3125	48.91	1.64	12	0.22	46.00	1370.00	2830	20230912	-20.49	1847	20240805	21.82	2510	-10.36	20240723	1847	21.82	20240805	2830	-20.49	20230912	1847	21.82	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
116	20240903	140458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	0	3	0.00	612329545	268968	58.66	2265	2300	2255	2930	1580	2255	2276.59	5.33	-20880	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3132	49.02	1.65	12	0.19	46.00	1370.00	2830	20230912	-20.32	1847	20240805	22.09	2510	-10.16	20240723	1847	22.09	20240805	2830	-20.32	20230912	1847	22.09	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
117	20240903	130458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2260	5	2	0.22	561240620	246352	53.73	2265	2300	2255	2930	1580	2255	2278.21	5.33	-14757	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3139	49.13	1.65	12	0.18	46.00	1370.00	2830	20230912	-20.14	1847	20240805	22.36	2510	-9.96	20240723	1847	22.36	20240805	2830	-20.14	20230912	1847	22.36	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
118	20240903	120452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2275	20	2	0.89	430018705	188408	41.09	2265	2300	2260	2930	1580	2255	2282.38	5.33	7960	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3160	49.46	1.66	12	0.14	46.00	1370.00	2830	20230912	-19.61	1847	20240805	23.17	2510	-9.36	20240723	1847	23.17	20240805	2830	-19.61	20230912	1847	23.17	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
119	20240903	110450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2280	25	2	1.11	388204065	170042	37.09	2265	2300	2260	2930	1580	2255	2282.99	5.33	6556	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3167	49.57	1.66	12	0.12	46.00	1370.00	2830	20230912	-19.43	1847	20240805	23.44	2510	-9.16	20240723	1847	23.44	20240805	2830	-19.43	20230912	1847	23.44	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
120	20240903	100451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2285	30	2	1.33	316864960	138718	30.25	2265	2300	2260	2930	1580	2255	2284.24	5.33	17671	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3174	49.67	1.67	12	0.10	46.00	1370.00	2830	20230912	-19.26	1847	20240805	23.71	2510	-8.96	20240723	1847	23.71	20240805	2830	-19.26	20230912	1847	23.71	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
121	20240903	090452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2270	15	2	0.67	6473495	2858	0.62	2265	2270	2265	2930	1580	2255	2265.04	5.33	-762	2345	2300	2265	2220	2185	2282	2202	694	675	500	1660	5	1	138892244	3153	49.35	1.66	12	0.00	46.00	1370.00	2830	20230912	-19.79	1847	20240805	22.90	2510	-9.56	20240723	1847	22.90	20240805	2830	-19.79	20230912	1847	22.90	20240805	3.32	N	058820	500	694 억	7409880	N	N	2	N	N
122	20240902	160447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2255	-45	5	-1.96	1023353350	454159	116.38	2310	2310	2230	2990	1610	2300	2253.29	5.39	-71228	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3132	49.02	1.65	12	0.33	46.00	1370.00	2830	20230912	-20.32	1847	20240805	22.09	2510	-10.16	20240723	1847	22.09	20240805	2830	-20.32	20230912	1847	22.09	20240805	3.26	N	058820	500	694 억	7480658	N	N	2	N	N
123	20240902	150455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2260	-40	5	-1.74	1000645190	444088	113.80	2310	2310	2230	2990	1610	2300	2253.26	5.39	-71978	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3139	49.13	1.65	12	0.32	46.00	1370.00	2830	20230912	-20.14	1847	20240805	22.36	2510	-9.96	20240723	1847	22.36	20240805	2830	-20.14	20230912	1847	22.36	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N
124	20240902	140455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2265	-35	5	-1.52	976500835	433402	111.07	2310	2310	2230	2990	1610	2300	2253.11	5.39	-73604	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3146	49.24	1.65	12	0.31	46.00	1370.00	2830	20230912	-19.96	1847	20240805	22.63	2510	-9.76	20240723	1847	22.63	20240805	2830	-19.96	20230912	1847	22.63	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N
125	20240902	130451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-50	5	-2.17	866594950	384686	98.58	2310	2310	2230	2990	1610	2300	2252.73	5.39	-91272	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3125	48.91	1.64	12	0.28	46.00	1370.00	2830	20230912	-20.49	1847	20240805	21.82	2510	-10.36	20240723	1847	21.82	20240805	2830	-20.49	20230912	1847	21.82	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N
126	20240902	120455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2250	-50	5	-2.17	851930765	378169	96.91	2310	2310	2230	2990	1610	2300	2252.78	5.39	-87925	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3125	48.91	1.64	12	0.27	46.00	1370.00	2830	20230912	-20.49	1847	20240805	21.82	2510	-10.36	20240723	1847	21.82	20240805	2830	-20.49	20230912	1847	21.82	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N
127	20240902	110450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2245	-55	5	-2.39	814736920	361589	92.66	2310	2310	2230	2990	1610	2300	2253.21	5.39	-81659	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3118	48.80	1.64	12	0.26	46.00	1370.00	2830	20230912	-20.67	1847	20240805	21.55	2510	-10.56	20240723	1847	21.55	20240805	2830	-20.67	20230912	1847	21.55	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N
128	20240902	100449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2240	-60	5	-2.61	697635255	309290	79.26	2310	2310	2230	2990	1610	2300	2255.60	5.39	-64237	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3111	48.70	1.64	12	0.22	46.00	1370.00	2830	20230912	-20.85	1847	20240805	21.28	2510	-10.76	20240723	1847	21.28	20240805	2830	-20.85	20230912	1847	21.28	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N
129	20240902	090446	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2300	0	3	0.00	86449375	37605	9.64	2310	2310	2285	2990	1610	2300	2298.88	5.39	-11281	2380	2340	2315	2275	2250	2327	2262	694	690	500	1700	5	1	138892244	3195	50.00	1.68	12	0.03	46.00	1370.00	2830	20230912	-18.73	1847	20240805	24.53	2510	-8.37	20240723	1847	24.53	20240805	2830	-18.73	20230912	1847	24.53	20240805	3.26	N	058820	500	694 억	7480658	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History