KissMeData/263050/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	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	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2480	-40	5	-1.59	230149485	92503	40.94	2515	2545	2435	3275	1765	2520	2488.07	14.94	10014	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	913	-3.30	1.51	12	0.25	-752.00	1641.00	3700	20240808	-32.97	1765	20240627	40.51	3700	-32.97	20240808	1765	40.51	20240627	3700	-32.97	20240808	1765	40.51	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
3	20240930	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-25	5	-0.99	217190940	87285	38.63	2515	2545	2435	3275	1765	2520	2488.30	14.94	10285	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	918	-3.32	1.52	12	0.24	-752.00	1641.00	3700	20240808	-32.57	1765	20240627	41.36	3700	-32.57	20240808	1765	41.36	20240627	3700	-32.57	20240808	1765	41.36	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
4	20240930	141110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2495	-25	5	-0.99	200309635	80517	35.63	2515	2545	2435	3275	1765	2520	2487.79	14.94	10630	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	918	-3.32	1.52	12	0.22	-752.00	1641.00	3700	20240808	-32.57	1765	20240627	41.36	3700	-32.57	20240808	1765	41.36	20240627	3700	-32.57	20240808	1765	41.36	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
5	20240930	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	0	3	0.00	179705845	72322	32.00	2515	2545	2435	3275	1765	2520	2484.80	14.94	9566	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	927	-3.35	1.54	12	0.20	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
6	20240930	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-10	5	-0.40	158190415	63789	28.23	2515	2545	2435	3275	1765	2520	2479.90	14.94	10180	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	924	-3.34	1.53	12	0.17	-752.00	1641.00	3700	20240808	-32.16	1765	20240627	42.21	3700	-32.16	20240808	1765	42.21	20240627	3700	-32.16	20240808	1765	42.21	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
7	20240930	111058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-50	5	-1.98	143410210	57849	25.60	2515	2545	2435	3275	1765	2520	2479.04	14.94	9779	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	909	-3.28	1.51	12	0.16	-752.00	1641.00	3700	20240808	-33.24	1765	20240627	39.94	3700	-33.24	20240808	1765	39.94	20240627	3700	-33.24	20240808	1765	39.94	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
8	20240930	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	-50	5	-1.98	123882625	49969	22.11	2515	2545	2435	3275	1765	2520	2479.19	14.94	7626	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	909	-3.28	1.51	12	0.14	-752.00	1641.00	3700	20240808	-33.24	1765	20240627	39.94	3700	-33.24	20240808	1765	39.94	20240627	3700	-33.24	20240808	1765	39.94	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
9	20240930	091011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	-55	5	-2.18	57639200	23188	10.26	2515	2545	2435	3275	1765	2520	2485.73	14.94	3521	2663	2591	2553	2481	2443	2572	2462	184	755	500	1710	5	1	36798858	907	-3.28	1.50	12	0.06	-752.00	1641.00	3700	20240808	-33.38	1765	20240627	39.66	3700	-33.38	20240808	1765	39.66	20240627	3700	-33.38	20240808	1765	39.66	20240627	1.06	N	263050	500	183 억	5496942	N	N	N	N
10	20240927	161105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-100	5	-3.82	572249500	225085	111.28	2625	2625	2515	3405	1835	2620	2542.39	14.91	8656	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	927	-3.35	1.54	12	0.61	-752.00	1641.00	3700	20240808	-31.89	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3700	-31.89	20240808	1765	42.78	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
11	20240927	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-90	5	-3.44	555785710	218552	108.05	2625	2625	2515	3405	1835	2620	2543.04	14.91	10317	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	931	-3.36	1.54	12	0.59	-752.00	1641.00	3700	20240808	-31.62	1765	20240627	43.34	3700	-31.62	20240808	1765	43.34	20240627	3700	-31.62	20240808	1765	43.34	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
12	20240927	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-75	5	-2.86	426238695	167216	82.67	2625	2625	2520	3405	1835	2620	2549.03	14.91	13038	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	937	-3.38	1.55	12	0.45	-752.00	1641.00	3700	20240808	-31.22	1765	20240627	44.19	3700	-31.22	20240808	1765	44.19	20240627	3700	-31.22	20240808	1765	44.19	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
13	20240927	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-80	5	-3.05	392438880	153893	76.08	2625	2625	2520	3405	1835	2620	2550.08	14.91	14211	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	935	-3.38	1.55	12	0.42	-752.00	1641.00	3700	20240808	-31.35	1765	20240627	43.91	3700	-31.35	20240808	1765	43.91	20240627	3700	-31.35	20240808	1765	43.91	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
14	20240927	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-70	5	-2.67	377633255	148070	73.20	2625	2625	2520	3405	1835	2620	2550.37	14.91	16334	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	938	-3.39	1.55	12	0.40	-752.00	1641.00	3700	20240808	-31.08	1765	20240627	44.48	3700	-31.08	20240808	1765	44.48	20240627	3700	-31.08	20240808	1765	44.48	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
15	20240927	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	-85	5	-3.24	317171860	124231	61.42	2625	2625	2520	3405	1835	2620	2553.08	14.91	10432	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	933	-3.37	1.54	12	0.34	-752.00	1641.00	3700	20240808	-31.49	1765	20240627	43.63	3700	-31.49	20240808	1765	43.63	20240627	3700	-31.49	20240808	1765	43.63	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
16	20240927	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-70	5	-2.67	250869565	98123	48.51	2625	2625	2520	3405	1835	2620	2556.68	14.91	4681	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	938	-3.39	1.55	12	0.27	-752.00	1641.00	3700	20240808	-31.08	1765	20240627	44.48	3700	-31.08	20240808	1765	44.48	20240627	3700	-31.08	20240808	1765	44.48	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
17	20240927	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-45	5	-1.72	92414375	35932	17.76	2625	2625	2550	3405	1835	2620	2571.92	14.91	8089	2683	2651	2598	2566	2513	2667	2582	184	785	500	1780	5	1	36798858	948	-3.42	1.57	12	0.10	-752.00	1641.00	3700	20240808	-30.41	1765	20240627	45.89	3700	-30.41	20240808	1765	45.89	20240627	3700	-30.41	20240808	1765	45.89	20240627	1.03	N	263050	500	183 억	5487937	N	N	N	N
18	20240926	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	60	2	2.34	518424975	200915	55.12	2610	2630	2545	3325	1795	2560	2580.32	14.98	-24796	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	964	-3.48	1.60	12	0.55	-752.00	1641.00	3700	20240808	-29.19	1765	20240627	48.44	3700	-29.19	20240808	1765	48.44	20240627	3700	-29.19	20240808	1765	48.44	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
19	20240926	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	60	2	2.34	495797725	192268	52.75	2610	2630	2545	3325	1795	2560	2578.68	14.98	-26106	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	964	-3.48	1.60	12	0.52	-752.00	1641.00	3700	20240808	-29.19	1765	20240627	48.44	3700	-29.19	20240808	1765	48.44	20240627	3700	-29.19	20240808	1765	48.44	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
20	20240926	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	55	2	2.15	407993225	158627	43.52	2610	2615	2545	3325	1795	2560	2572.03	14.98	-20771	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	962	-3.48	1.59	12	0.43	-752.00	1641.00	3700	20240808	-29.32	1765	20240627	48.16	3700	-29.32	20240808	1765	48.16	20240627	3700	-29.32	20240808	1765	48.16	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
21	20240926	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	20	2	0.78	321259145	125289	34.37	2610	2610	2545	3325	1795	2560	2564.14	14.98	-17619	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	949	-3.43	1.57	12	0.34	-752.00	1641.00	3700	20240808	-30.27	1765	20240627	46.18	3700	-30.27	20240808	1765	46.18	20240627	3700	-30.27	20240808	1765	46.18	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
22	20240926	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	-5	5	-0.20	268413440	104686	28.72	2610	2610	2545	3325	1795	2560	2563.99	14.98	-22311	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	940	-3.40	1.56	12	0.28	-752.00	1641.00	3700	20240808	-30.95	1765	20240627	44.76	3700	-30.95	20240808	1765	44.76	20240627	3700	-30.95	20240808	1765	44.76	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
23	20240926	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	0	3	0.00	245857375	95859	26.30	2610	2610	2545	3325	1795	2560	2564.78	14.98	-20622	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	942	-3.40	1.56	12	0.26	-752.00	1641.00	3700	20240808	-30.81	1765	20240627	45.04	3700	-30.81	20240808	1765	45.04	20240627	3700	-30.81	20240808	1765	45.04	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
24	20240926	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2585	25	2	0.98	173579780	67587	18.54	2610	2610	2545	3325	1795	2560	2568.24	14.98	-10476	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	951	-3.44	1.58	12	0.18	-752.00	1641.00	3700	20240808	-30.14	1765	20240627	46.46	3700	-30.14	20240808	1765	46.46	20240627	3700	-30.14	20240808	1765	46.46	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
25	20240926	091056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	20	2	0.78	48851650	18941	5.20	2610	2610	2545	3325	1795	2560	2579.15	14.98	-9947	2860	2710	2625	2475	2390	2667	2432	184	765	500	1740	5	1	36798858	949	-3.43	1.57	12	0.05	-752.00	1641.00	3700	20240808	-30.27	1765	20240627	46.18	3700	-30.27	20240808	1765	46.18	20240627	3700	-30.27	20240808	1765	46.18	20240627	1.08	N	263050	500	183 억	5512690	N	N	N	N
26	20240925	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	-105	5	-3.94	959490305	361804	152.28	2750	2775	2540	3460	1870	2665	2652.61	14.93	19608	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	942	-3.40	1.56	12	0.98	-752.00	1641.00	3700	20240808	-30.81	1765	20240627	45.04	3700	-30.81	20240808	1765	45.04	20240627	3700	-30.81	20240808	1765	45.04	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
27	20240925	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-125	5	-4.69	905395780	340683	143.39	2750	2775	2540	3460	1870	2665	2657.59	14.93	18505	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	935	-3.38	1.55	12	0.93	-752.00	1641.00	3700	20240808	-31.35	1765	20240627	43.91	3700	-31.35	20240808	1765	43.91	20240627	3700	-31.35	20240808	1765	43.91	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
28	20240925	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-5	5	-0.19	518573820	191368	80.55	2750	2775	2660	3460	1870	2665	2709.83	14.93	-34607	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	979	-3.54	1.62	12	0.52	-752.00	1641.00	3700	20240808	-28.11	1765	20240627	50.71	3700	-28.11	20240808	1765	50.71	20240627	3700	-28.11	20240808	1765	50.71	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
29	20240925	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	15	2	0.56	455418540	167705	70.59	2750	2775	2665	3460	1870	2665	2715.59	14.93	-29059	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	986	-3.56	1.63	12	0.46	-752.00	1641.00	3700	20240808	-27.57	1765	20240627	51.84	3700	-27.57	20240808	1765	51.84	20240627	3700	-27.57	20240808	1765	51.84	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
30	20240925	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	20	2	0.75	412519825	151760	63.88	2750	2775	2665	3460	1870	2665	2718.24	14.93	-26715	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	988	-3.57	1.64	12	0.41	-752.00	1641.00	3700	20240808	-27.43	1765	20240627	52.12	3700	-27.43	20240808	1765	52.12	20240627	3700	-27.43	20240808	1765	52.12	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
31	20240925	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	40	2	1.50	333885090	122607	51.61	2750	2775	2665	3460	1870	2665	2723.21	14.93	-23875	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	995	-3.60	1.65	12	0.33	-752.00	1641.00	3700	20240808	-26.89	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	3700	-26.89	20240808	1765	53.26	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
32	20240925	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	55	2	2.06	263920555	96734	40.72	2750	2775	2665	3460	1870	2665	2728.31	14.93	-21678	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	1001	-3.62	1.66	12	0.26	-752.00	1641.00	3700	20240808	-26.49	1765	20240627	54.11	3700	-26.49	20240808	1765	54.11	20240627	3700	-26.49	20240808	1765	54.11	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
33	20240925	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	25	2	0.94	77593145	28600	12.04	2750	2755	2665	3460	1870	2665	2713.05	14.93	-7397	2811	2737	2681	2607	2551	2710	2580	184	795	500	1810	5	1	36798858	990	-3.58	1.64	12	0.08	-752.00	1641.00	3700	20240808	-27.30	1765	20240627	52.41	3700	-27.30	20240808	1765	52.41	20240627	3700	-27.30	20240808	1765	52.41	20240627	1.06	N	263050	500	183 억	5493472	N	N	N	N
34	20240924	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-65	5	-2.38	614257820	230314	56.02	2705	2755	2625	3545	1915	2730	2667.00	14.89	15063	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	981	-3.54	1.62	12	0.63	-752.00	1641.00	3725	20230913	-28.46	1765	20240627	50.99	3700	-27.97	20240808	1765	50.99	20240627	3700	-27.97	20240808	1765	50.99	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
35	20240924	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-80	5	-2.93	571868710	214381	52.15	2705	2755	2625	3545	1915	2730	2667.48	14.89	12578	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	975	-3.52	1.61	12	0.58	-752.00	1641.00	3725	20230913	-28.86	1765	20240627	50.14	3700	-28.38	20240808	1765	50.14	20240627	3700	-28.38	20240808	1765	50.14	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
36	20240924	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-70	5	-2.56	516929440	193691	47.12	2705	2755	2625	3545	1915	2730	2668.78	14.89	9519	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	979	-3.54	1.62	12	0.53	-752.00	1641.00	3725	20230913	-28.59	1765	20240627	50.71	3700	-28.11	20240808	1765	50.71	20240627	3700	-28.11	20240808	1765	50.71	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
37	20240924	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2635	-95	5	-3.48	456027665	170649	41.51	2705	2755	2625	3545	1915	2730	2672.25	14.89	4869	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	970	-3.50	1.61	12	0.46	-752.00	1641.00	3725	20230913	-29.26	1765	20240627	49.29	3700	-28.78	20240808	1765	49.29	20240627	3700	-28.78	20240808	1765	49.29	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
38	20240924	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-80	5	-2.93	402122715	150202	36.54	2705	2755	2635	3545	1915	2730	2677.15	14.89	3730	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	975	-3.52	1.61	12	0.41	-752.00	1641.00	3725	20230913	-28.86	1765	20240627	50.14	3700	-28.38	20240808	1765	50.14	20240627	3700	-28.38	20240808	1765	50.14	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
39	20240924	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-70	5	-2.56	286030310	106406	25.88	2705	2755	2650	3545	1915	2730	2688.03	14.89	1403	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	979	-3.54	1.62	12	0.29	-752.00	1641.00	3725	20230913	-28.59	1765	20240627	50.71	3700	-28.11	20240808	1765	50.71	20240627	3700	-28.11	20240808	1765	50.71	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
40	20240924	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-25	5	-0.92	179543950	66555	16.19	2705	2755	2660	3545	1915	2730	2697.59	14.89	-7311	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	995	-3.60	1.65	12	0.18	-752.00	1641.00	3725	20230913	-27.38	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	3700	-26.89	20240808	1765	53.26	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
41	20240924	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	15	2	0.55	35223240	12972	3.16	2705	2755	2705	3545	1915	2730	2715.12	14.89	1012	2916	2822	2761	2667	2606	2792	2637	184	815	500	1850	5	1	36798858	1010	-3.65	1.67	12	0.04	-752.00	1641.00	3725	20230913	-26.31	1765	20240627	55.52	3700	-25.81	20240808	1765	55.52	20240627	3700	-25.81	20240808	1765	55.52	20240627	1.06	N	263050	500	183 억	5478433	N	N	N	N
42	20240923	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-110	5	-3.87	1102027000	402018	82.15	2820	2855	2700	3690	1990	2840	2741.09	14.84	15861	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	1005	-3.63	1.66	12	1.09	-752.00	1641.00	3925	20230912	-30.45	1765	20240627	54.67	3700	-26.22	20240808	1765	54.67	20240627	3700	-26.22	20240808	1765	54.67	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
43	20240923	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-135	5	-4.75	1068673600	389766	79.65	2820	2855	2700	3690	1990	2840	2741.68	14.84	18923	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	995	-3.60	1.65	12	1.06	-752.00	1641.00	3925	20230912	-31.08	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	3700	-26.89	20240808	1765	53.26	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
44	20240923	141049	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-125	5	-4.40	848998540	308607	63.07	2820	2855	2710	3690	1990	2840	2750.89	14.84	20881	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	999	-3.61	1.65	12	0.84	-752.00	1641.00	3925	20230912	-30.83	1765	20240627	53.82	3700	-26.62	20240808	1765	53.82	20240627	3700	-26.62	20240808	1765	53.82	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
45	20240923	131045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-85	5	-2.99	791486645	287515	58.76	2820	2855	2710	3690	1990	2840	2752.67	14.84	21572	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	1014	-3.66	1.68	12	0.78	-752.00	1641.00	3925	20230912	-29.81	1765	20240627	56.09	3700	-25.54	20240808	1765	56.09	20240627	3700	-25.54	20240808	1765	56.09	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
46	20240923	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-115	5	-4.05	722186130	262175	53.58	2820	2855	2710	3690	1990	2840	2754.40	14.84	27013	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	1003	-3.62	1.66	12	0.71	-752.00	1641.00	3925	20230912	-30.57	1765	20240627	54.39	3700	-26.35	20240808	1765	54.39	20240627	3700	-26.35	20240808	1765	54.39	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
47	20240923	111045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-115	5	-4.05	646990280	234509	47.92	2820	2855	2710	3690	1990	2840	2758.71	14.84	30976	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	1003	-3.62	1.66	12	0.64	-752.00	1641.00	3925	20230912	-30.57	1765	20240627	54.39	3700	-26.35	20240808	1765	54.39	20240627	3700	-26.35	20240808	1765	54.39	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
48	20240923	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-90	5	-3.17	524444720	189720	38.77	2820	2855	2710	3690	1990	2840	2764.07	14.84	24590	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	1012	-3.66	1.68	12	0.52	-752.00	1641.00	3925	20230912	-29.94	1765	20240627	55.81	3700	-25.68	20240808	1765	55.81	20240627	3700	-25.68	20240808	1765	55.81	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
49	20240923	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-75	5	-2.64	139823530	49742	10.17	2820	2855	2760	3690	1990	2840	2810.62	14.84	-18324	2976	2907	2871	2802	2766	2890	2785	184	850	500	1930	5	1	36798858	1017	-3.68	1.68	12	0.14	-752.00	1641.00	3925	20230912	-29.55	1765	20240627	56.66	3700	-25.27	20240808	1765	56.66	20240627	3700	-25.27	20240808	1765	56.66	20240627	1.02	N	263050	500	183 억	5459843	N	N	N	N
50	20240913	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	520	2	22.03	10370569780	3635705	1659.75	2490	3060	2435	3065	1655	2360	2852.38	14.85	-3310	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	1060	-3.83	1.76	12	9.88	-752.00	1641.00	3925	20230912	-26.62	1765	20240627	63.17	3700	-22.16	20240808	1765	63.17	20240627	3725	-22.68	20230913	1765	63.17	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
51	20240913	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	545	2	23.09	8497241980	3010426	1374.30	2490	3060	2435	3065	1655	2360	2822.60	14.85	-4027	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	1069	-3.86	1.77	12	8.18	-752.00	1641.00	3925	20230912	-25.99	1765	20240627	64.59	3700	-21.49	20240808	1765	64.59	20240627	3725	-22.01	20230913	1765	64.59	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
52	20240913	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	335	2	14.19	3400441005	1279937	584.31	2490	2840	2435	3065	1655	2360	2656.73	14.85	49091	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	992	-3.58	1.64	12	3.48	-752.00	1641.00	3925	20230912	-31.34	1765	20240627	52.69	3700	-27.16	20240808	1765	52.69	20240627	3725	-27.65	20230913	1765	52.69	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
53	20240913	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	285	2	12.08	3163275410	1190183	543.34	2490	2840	2435	3065	1655	2360	2657.81	14.85	34350	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	973	-3.52	1.61	12	3.23	-752.00	1641.00	3925	20230912	-32.61	1765	20240627	49.86	3700	-28.51	20240808	1765	49.86	20240627	3725	-28.99	20230913	1765	49.86	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
54	20240913	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	310	2	13.14	2816527325	1061244	484.47	2490	2840	2435	3065	1655	2360	2653.99	14.85	6997	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	983	-3.55	1.63	12	2.88	-752.00	1641.00	3925	20230912	-31.97	1765	20240627	51.27	3700	-27.84	20240808	1765	51.27	20240627	3725	-28.32	20230913	1765	51.27	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
55	20240913	110959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	375	2	15.89	1993677505	751829	343.22	2490	2840	2435	3065	1655	2360	2651.77	14.85	-31864	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	1006	-3.64	1.67	12	2.04	-752.00	1641.00	3925	20230912	-30.32	1765	20240627	54.96	3700	-26.08	20240808	1765	54.96	20240627	3725	-26.58	20230913	1765	54.96	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
56	20240913	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	155	2	6.57	844951820	329647	150.49	2490	2680	2435	3065	1655	2360	2563.20	14.85	-10875	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	925	-3.34	1.53	12	0.90	-752.00	1641.00	3925	20230912	-35.92	1765	20240627	42.49	3700	-32.03	20240808	1765	42.49	20240627	3725	-32.48	20230913	1765	42.49	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
57	20240913	091004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2610	250	2	10.59	535610355	207313	94.64	2490	2680	2435	3065	1655	2360	2583.58	14.85	8625	2573	2466	2343	2236	2113	2520	2290	184	705	500	1600	5	1	36798858	960	-3.47	1.59	12	0.56	-752.00	1641.00	3925	20230912	-33.50	1765	20240627	47.88	3700	-29.46	20240808	1765	47.88	20240627	3725	-29.93	20230913	1765	47.88	20240627	1.10	N	263050	500	183 억	5465340	N	N	N	N
58	20240912	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	55	2	2.39	507002000	213165	47.76	2345	2450	2220	2995	1615	2305	2378.45	14.79	24593	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	868	-3.14	1.44	12	0.58	-752.00	1641.00	4165	20230906	-43.34	1765	20240627	33.71	3700	-36.22	20240808	1765	33.71	20240627	3925	-39.87	20230912	1765	33.71	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
59	20240912	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	80	2	3.47	478649050	201213	45.08	2345	2450	2220	2995	1615	2305	2378.82	14.79	24904	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	878	-3.17	1.45	12	0.55	-752.00	1641.00	4165	20230906	-42.74	1765	20240627	35.13	3700	-35.54	20240808	1765	35.13	20240627	3925	-39.24	20230912	1765	35.13	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
60	20240912	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	105	2	4.56	400236645	168312	37.71	2345	2450	2220	2995	1615	2305	2377.95	14.79	15039	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	887	-3.20	1.47	12	0.46	-752.00	1641.00	4165	20230906	-42.14	1765	20240627	36.54	3700	-34.86	20240808	1765	36.54	20240627	3925	-38.60	20230912	1765	36.54	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
61	20240912	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	120	2	5.21	346052770	145761	32.66	2345	2450	2220	2995	1615	2305	2374.12	14.79	7422	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	892	-3.22	1.48	12	0.40	-752.00	1641.00	4165	20230906	-41.78	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3925	-38.22	20230912	1765	37.39	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
62	20240912	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	120	2	5.21	334625790	141036	31.60	2345	2450	2220	2995	1615	2305	2372.63	14.79	8276	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	892	-3.22	1.48	12	0.38	-752.00	1641.00	4165	20230906	-41.78	1765	20240627	37.39	3700	-34.46	20240808	1765	37.39	20240627	3925	-38.22	20230912	1765	37.39	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
63	20240912	110950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	130	2	5.64	298724495	126167	28.27	2345	2450	2220	2995	1615	2305	2367.70	14.79	5430	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	896	-3.24	1.48	12	0.34	-752.00	1641.00	4165	20230906	-41.54	1765	20240627	37.96	3700	-34.19	20240808	1765	37.96	20240627	3925	-37.96	20230912	1765	37.96	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
64	20240912	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	40	2	1.74	117998320	51063	11.44	2345	2345	2220	2995	1615	2305	2310.84	14.79	8051	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	863	-3.12	1.43	12	0.14	-752.00	1641.00	4165	20230906	-43.70	1765	20240627	32.86	3700	-36.62	20240808	1765	32.86	20240627	3925	-40.25	20230912	1765	32.86	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
65	20240912	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-20	5	-0.87	26450755	11524	2.58	2345	2345	2220	2995	1615	2305	2295.27	14.79	-29	2711	2507	2381	2177	2051	2445	2115	184	690	500	1560	5	1	36798858	841	-3.04	1.39	12	0.03	-752.00	1641.00	4165	20230906	-45.14	1765	20240627	29.46	3700	-38.24	20240808	1765	29.46	20240627	3925	-41.78	20230912	1765	29.46	20240627	1.04	N	263050	500	183 억	5440747	N	N	N	N
66	20240911	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	-210	5	-8.35	1062447380	442327	127.38	2585	2585	2255	3265	1765	2515	2402.30	14.99	-74376	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	848	-3.07	1.40	12	1.20	-752.00	1641.00	4165	20230906	-44.66	1765	20240627	30.59	3700	-37.70	20240808	1765	30.59	20240627	3925	-41.27	20230912	1765	30.59	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
67	20240911	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-220	5	-8.75	1023189550	425358	122.49	2585	2585	2255	3265	1765	2515	2405.48	14.99	-70943	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	845	-3.05	1.40	12	1.16	-752.00	1641.00	4165	20230906	-44.90	1765	20240627	30.03	3700	-37.97	20240808	1765	30.03	20240627	3925	-41.53	20230912	1765	30.03	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
68	20240911	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-165	5	-6.56	854295780	351999	101.37	2585	2585	2330	3265	1765	2515	2426.98	14.99	-52958	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	865	-3.12	1.43	12	0.96	-752.00	1641.00	4165	20230906	-43.58	1765	20240627	33.14	3700	-36.49	20240808	1765	33.14	20240627	3925	-40.13	20230912	1765	33.14	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
69	20240911	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-165	5	-6.56	734990415	301057	86.70	2585	2585	2340	3265	1765	2515	2441.37	14.99	-44073	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	865	-3.12	1.43	12	0.82	-752.00	1641.00	4165	20230906	-43.58	1765	20240627	33.14	3700	-36.49	20240808	1765	33.14	20240627	3925	-40.13	20230912	1765	33.14	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
70	20240911	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-125	5	-4.97	683489430	279191	80.40	2585	2585	2340	3265	1765	2515	2448.11	14.99	-44505	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	879	-3.18	1.46	12	0.76	-752.00	1641.00	4165	20230906	-42.62	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3925	-39.11	20230912	1765	35.41	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
71	20240911	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2390	-125	5	-4.97	536371600	216870	62.45	2585	2585	2380	3265	1765	2515	2473.24	14.99	-38320	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	879	-3.18	1.46	12	0.59	-752.00	1641.00	4165	20230906	-42.62	1765	20240627	35.41	3700	-35.41	20240808	1765	35.41	20240627	3925	-39.11	20230912	1765	35.41	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
72	20240911	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	-55	5	-2.19	373942395	149784	43.13	2585	2585	2425	3265	1765	2515	2496.54	14.99	-18328	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	905	-3.27	1.50	12	0.41	-752.00	1641.00	4165	20230906	-40.94	1765	20240627	39.38	3700	-33.51	20240808	1765	39.38	20240627	3925	-37.32	20230912	1765	39.38	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
73	20240911	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2555	40	2	1.59	47444715	18478	5.32	2585	2585	2530	3265	1765	2515	2567.64	14.99	3183	2758	2636	2518	2396	2278	2697	2457	184	750	500	1710	5	1	36798858	940	-3.40	1.56	12	0.05	-752.00	1641.00	4165	20230906	-38.66	1765	20240627	44.76	3700	-30.95	20240808	1765	44.76	20240627	3925	-34.90	20230912	1765	44.76	20240627	1.06	N	263050	500	183 억	5515123	N	N	N	N
74	20240910	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	65	2	2.65	861560635	342426	152.02	2510	2640	2400	3185	1715	2450	2516.05	15.18	-69878	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	925	-3.34	1.53	12	0.93	-752.00	1641.00	4165	20230906	-39.62	1765	20240627	42.49	3700	-32.03	20240808	1765	42.49	20240627	3925	-35.92	20230912	1765	42.49	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
75	20240910	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	70	2	2.86	820651185	326187	144.81	2510	2640	2400	3185	1715	2450	2515.89	15.18	-71444	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	927	-3.35	1.54	12	0.89	-752.00	1641.00	4165	20230906	-39.50	1765	20240627	42.78	3700	-31.89	20240808	1765	42.78	20240627	3925	-35.80	20230912	1765	42.78	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
76	20240910	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	100	2	4.08	709215610	282393	125.37	2510	2640	2400	3185	1715	2450	2511.45	15.18	-62614	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	938	-3.39	1.55	12	0.77	-752.00	1641.00	4165	20230906	-38.78	1765	20240627	44.48	3700	-31.08	20240808	1765	44.48	20240627	3925	-35.03	20230912	1765	44.48	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
77	20240910	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2490	40	2	1.63	594697680	237113	105.27	2510	2640	2400	3185	1715	2450	2508.08	15.18	-49236	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	916	-3.31	1.52	12	0.64	-752.00	1641.00	4165	20230906	-40.22	1765	20240627	41.08	3700	-32.70	20240808	1765	41.08	20240627	3925	-36.56	20230912	1765	41.08	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
78	20240910	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	95	2	3.88	392816060	158048	70.17	2510	2560	2400	3185	1715	2450	2485.42	15.18	-26335	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	937	-3.38	1.55	12	0.43	-752.00	1641.00	4165	20230906	-38.90	1765	20240627	44.19	3700	-31.22	20240808	1765	44.19	20240627	3925	-35.16	20230912	1765	44.19	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
79	20240910	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2445	-5	5	-0.20	163132410	66344	29.45	2510	2520	2400	3185	1715	2450	2458.89	15.18	-17244	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	900	-3.25	1.49	12	0.18	-752.00	1641.00	4165	20230906	-41.30	1765	20240627	38.53	3700	-33.92	20240808	1765	38.53	20240627	3925	-37.71	20230912	1765	38.53	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
80	20240910	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	20	2	0.82	114503035	46493	20.64	2510	2520	2400	3185	1715	2450	2462.80	15.18	-12842	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	909	-3.28	1.51	12	0.13	-752.00	1641.00	4165	20230906	-40.70	1765	20240627	39.94	3700	-33.24	20240808	1765	39.94	20240627	3925	-37.07	20230912	1765	39.94	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
81	20240910	090930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2465	15	2	0.61	28257355	11292	5.01	2510	2520	2465	3185	1715	2450	2502.42	15.18	-4927	2623	2536	2433	2346	2243	2545	2355	184	735	500	1660	5	1	36798858	907	-3.28	1.50	12	0.03	-752.00	1641.00	4165	20230906	-40.82	1765	20240627	39.66	3700	-33.38	20240808	1765	39.66	20240627	3925	-37.20	20230912	1765	39.66	20240627	1.08	N	263050	500	183 억	5585483	N	N	N	N
82	20240909	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	0	3	0.00	538001690	222254	126.93	2450	2520	2330	3185	1715	2450	2420.66	15.06	44461	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	902	-3.26	1.49	12	0.60	-752.00	1641.00	4165	20230906	-41.18	1765	20240627	38.81	3700	-33.78	20240808	1765	38.81	20240627	3925	-37.58	20230912	1765	38.81	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
83	20240909	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	0	3	0.00	513989995	212472	121.34	2450	2520	2330	3185	1715	2450	2419.10	15.06	42783	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	902	-3.26	1.49	12	0.58	-752.00	1641.00	4165	20230906	-41.18	1765	20240627	38.81	3700	-33.78	20240808	1765	38.81	20240627	3925	-37.58	20230912	1765	38.81	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
84	20240909	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-10	5	-0.41	463380330	191830	109.55	2450	2520	2330	3185	1715	2450	2415.58	15.06	34144	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	898	-3.24	1.49	12	0.52	-752.00	1641.00	4165	20230906	-41.42	1765	20240627	38.24	3700	-34.05	20240808	1765	38.24	20240627	3925	-37.83	20230912	1765	38.24	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
85	20240909	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2460	10	2	0.41	403266380	167448	95.63	2450	2520	2330	3185	1715	2450	2408.31	15.06	30012	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	905	-3.27	1.50	12	0.46	-752.00	1641.00	4165	20230906	-40.94	1765	20240627	39.38	3700	-33.51	20240808	1765	39.38	20240627	3925	-37.32	20230912	1765	39.38	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
86	20240909	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-10	5	-0.41	303337205	126971	72.51	2450	2465	2330	3185	1715	2450	2389.03	15.06	28697	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	898	-3.24	1.49	12	0.35	-752.00	1641.00	4165	20230906	-41.42	1765	20240627	38.24	3700	-34.05	20240808	1765	38.24	20240627	3925	-37.83	20230912	1765	38.24	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
87	20240909	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-85	5	-3.47	208207215	87304	49.86	2450	2465	2330	3185	1715	2450	2384.85	15.06	14943	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	870	-3.14	1.44	12	0.24	-752.00	1641.00	4165	20230906	-43.22	1765	20240627	33.99	3700	-36.08	20240808	1765	33.99	20240627	3925	-39.75	20230912	1765	33.99	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
88	20240909	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-70	5	-2.86	171190890	71680	40.94	2450	2465	2330	3185	1715	2450	2388.27	15.06	11750	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	876	-3.16	1.45	12	0.19	-752.00	1641.00	4165	20230906	-42.86	1765	20240627	34.84	3700	-35.68	20240808	1765	34.84	20240627	3925	-39.36	20230912	1765	34.84	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
89	20240909	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	-20	5	-0.82	46730325	19288	11.02	2450	2465	2400	3185	1715	2450	2422.77	15.06	-2701	2730	2590	2500	2360	2270	2545	2315	184	735	500	1660	5	1	36798858	894	-3.23	1.48	12	0.05	-752.00	1641.00	4165	20230906	-41.66	1765	20240627	37.68	3700	-34.32	20240808	1765	37.68	20240627	3925	-38.09	20230912	1765	37.68	20240627	1.09	N	263050	500	183 억	5541003	N	N	N	N
90	20240906	160902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2450	-120	5	-4.67	425954590	172862	85.90	2640	2640	2410	3340	1800	2570	2464.13	15.03	4428	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	902	-3.26	1.49	12	0.47	-752.00	1641.00	4165	20230906	-41.18	1765	20240627	38.81	3700	-33.78	20240808	1765	38.81	20240627	4165	-41.18	20230906	1765	38.81	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
91	20240906	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-115	5	-4.47	404092180	163915	81.46	2640	2640	2410	3340	1800	2570	2465.25	15.03	2059	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	903	-3.26	1.50	12	0.45	-752.00	1641.00	4165	20230906	-41.06	1765	20240627	39.09	3700	-33.65	20240808	1765	39.09	20240627	4165	-41.06	20230906	1765	39.09	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
92	20240906	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-150	5	-5.84	358827900	145348	72.23	2640	2640	2410	3340	1800	2570	2468.75	15.03	-7987	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	891	-3.22	1.47	12	0.39	-752.00	1641.00	4165	20230906	-41.90	1765	20240627	37.11	3700	-34.59	20240808	1765	37.11	20240627	4165	-41.90	20230906	1765	37.11	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
93	20240906	130918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-130	5	-5.06	326935900	132194	65.69	2640	2640	2410	3340	1800	2570	2473.15	15.03	-9995	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	898	-3.24	1.49	12	0.36	-752.00	1641.00	4165	20230906	-41.42	1765	20240627	38.24	3700	-34.05	20240808	1765	38.24	20240627	4165	-41.42	20230906	1765	38.24	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
94	20240906	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	-115	5	-4.47	272427190	109715	54.52	2640	2640	2430	3340	1800	2570	2483.04	15.03	-10762	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	903	-3.26	1.50	12	0.30	-752.00	1641.00	4165	20230906	-41.06	1765	20240627	39.09	3700	-33.65	20240808	1765	39.09	20240627	4165	-41.06	20230906	1765	39.09	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
95	20240906	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-95	5	-3.70	222455060	89330	44.39	2640	2640	2430	3340	1800	2570	2490.26	15.03	-8822	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	911	-3.29	1.51	12	0.24	-752.00	1641.00	4165	20230906	-40.58	1765	20240627	40.23	3700	-33.11	20240808	1765	40.23	20240627	4165	-40.58	20230906	1765	40.23	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
96	20240906	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2440	-130	5	-5.06	154010340	61462	30.54	2640	2640	2440	3340	1800	2570	2505.78	15.03	-17538	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	898	-3.24	1.49	12	0.17	-752.00	1641.00	4165	20230906	-41.42	1765	20240627	38.24	3700	-34.05	20240808	1765	38.24	20240627	4165	-41.42	20230906	1765	38.24	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
97	20240906	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2550	-20	5	-0.78	18742100	7180	3.57	2640	2640	2550	3340	1800	2570	2610.32	15.03	-1633	2730	2650	2555	2475	2380	2602	2427	184	770	500	1740	5	1	36798858	938	-3.39	1.55	12	0.02	-752.00	1641.00	4165	20230906	-38.78	1765	20240627	44.48	3700	-31.08	20240808	1765	44.48	20240627	4165	-38.78	20230906	1765	44.48	20240627	1.15	N	263050	500	183 억	5530056	N	N	N	N
98	20240905	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	-30	5	-1.15	509939665	200212	87.67	2610	2635	2460	3380	1820	2600	2546.81	15.05	-10871	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	946	-3.42	1.57	12	0.54	-752.00	1641.00	4165	20230906	-38.30	1765	20240627	45.61	3700	-30.54	20240808	1765	45.61	20240627	4165	-38.30	20230906	1765	45.61	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
99	20240905	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	-55	5	-2.12	494583910	194218	85.04	2610	2635	2460	3380	1820	2600	2546.54	15.05	-10530	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	937	-3.38	1.55	12	0.53	-752.00	1641.00	4165	20230906	-38.90	1765	20240627	44.19	3700	-31.22	20240808	1765	44.19	20240627	4165	-38.90	20230906	1765	44.19	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
100	20240905	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-100	5	-3.85	383156325	150090	65.72	2610	2635	2480	3380	1820	2600	2552.84	15.05	-22396	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	920	-3.32	1.52	12	0.41	-752.00	1641.00	4165	20230906	-39.98	1765	20240627	41.64	3700	-32.43	20240808	1765	41.64	20240627	4165	-39.98	20230906	1765	41.64	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
101	20240905	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	-90	5	-3.46	350533570	136996	59.99	2610	2635	2495	3380	1820	2600	2558.71	15.05	-22342	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	924	-3.34	1.53	12	0.37	-752.00	1641.00	4165	20230906	-39.74	1765	20240627	42.21	3700	-32.16	20240808	1765	42.21	20240627	4165	-39.74	20230906	1765	42.21	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
102	20240905	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	-25	5	-0.96	243719770	94540	41.40	2610	2635	2535	3380	1820	2600	2577.95	15.05	-24758	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	948	-3.42	1.57	12	0.26	-752.00	1641.00	4165	20230906	-38.18	1765	20240627	45.89	3700	-30.41	20240808	1765	45.89	20240627	4165	-38.18	20230906	1765	45.89	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
103	20240905	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2580	-20	5	-0.77	208115880	80617	35.30	2610	2635	2550	3380	1820	2600	2581.54	15.05	-20895	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	949	-3.43	1.57	12	0.22	-752.00	1641.00	4165	20230906	-38.06	1765	20240627	46.18	3700	-30.27	20240808	1765	46.18	20240627	4165	-38.06	20230906	1765	46.18	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
104	20240905	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	5	2	0.19	130644360	50553	22.14	2610	2635	2550	3380	1820	2600	2584.30	15.05	-854	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	959	-3.46	1.59	12	0.14	-752.00	1641.00	4165	20230906	-37.45	1765	20240627	47.59	3700	-29.59	20240808	1765	47.59	20240627	4165	-37.45	20230906	1765	47.59	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
105	20240905	090916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2625	25	2	0.96	32136020	12329	5.40	2610	2635	2590	3380	1820	2600	2606.54	15.05	-3505	2753	2676	2603	2526	2453	2715	2565	184	780	500	1760	5	1	36798858	966	-3.49	1.60	12	0.03	-752.00	1641.00	4165	20230906	-36.97	1765	20240627	48.73	3700	-29.05	20240808	1765	48.73	20240627	4165	-36.97	20230906	1765	48.73	20240627	1.16	N	263050	500	183 억	5539184	N	N	N	N
106	20240904	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2600	-110	5	-4.06	592141025	227938	104.97	2550	2680	2530	3520	1900	2710	2597.81	14.93	36945	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	957	-3.46	1.58	12	0.62	-752.00	1641.00	4165	20230906	-37.58	1765	20240627	47.31	3700	-29.73	20240808	1765	47.31	20240627	4165	-37.58	20230906	1765	47.31	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
107	20240904	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2615	-95	5	-3.51	564924920	217480	100.15	2550	2680	2530	3520	1900	2710	2597.59	14.93	35960	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	962	-3.48	1.59	12	0.59	-752.00	1641.00	4165	20230906	-37.21	1765	20240627	48.16	3700	-29.32	20240808	1765	48.16	20240627	4165	-37.21	20230906	1765	48.16	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
108	20240904	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	2590	-120	5	-4.43	475662050	183202	84.37	2550	2680	2530	3520	1900	2710	2596.38	14.93	24578	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	953	-3.44	1.58	12	0.50	-752.00	1641.00	4165	20230906	-37.82	1765	20240627	46.74	3700	-30.00	20240808	1765	46.74	20240627	4165	-37.82	20230906	1765	46.74	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
109	20240904	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	-105	5	-3.87	407750470	157046	72.32	2550	2680	2530	3520	1900	2710	2596.38	14.93	11792	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	959	-3.46	1.59	12	0.43	-752.00	1641.00	4165	20230906	-37.45	1765	20240627	47.59	3700	-29.59	20240808	1765	47.59	20240627	4165	-37.45	20230906	1765	47.59	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
110	20240904	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	-90	5	-3.32	345132450	133081	61.28	2550	2680	2530	3520	1900	2710	2593.40	14.93	11060	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	964	-3.48	1.60	12	0.36	-752.00	1641.00	4165	20230906	-37.09	1765	20240627	48.44	3700	-29.19	20240808	1765	48.44	20240627	4165	-37.09	20230906	1765	48.44	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
111	20240904	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-80	5	-2.95	318149645	122830	56.56	2550	2680	2530	3520	1900	2710	2590.16	14.93	12777	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	968	-3.50	1.60	12	0.33	-752.00	1641.00	4165	20230906	-36.85	1765	20240627	49.01	3700	-28.92	20240808	1765	49.01	20240627	4165	-36.85	20230906	1765	49.01	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
112	20240904	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	-115	5	-4.24	276093415	106804	49.18	2550	2680	2530	3520	1900	2710	2585.05	14.93	9520	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	955	-3.45	1.58	12	0.29	-752.00	1641.00	4165	20230906	-37.70	1765	20240627	47.03	3700	-29.86	20240808	1765	47.03	20240627	4165	-37.70	20230906	1765	47.03	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
113	20240904	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-80	5	-2.95	124473055	48379	22.28	2550	2680	2530	3520	1900	2710	2572.87	14.93	10608	2940	2825	2745	2630	2550	2785	2590	184	810	500	1840	5	1	36798858	968	-3.50	1.60	12	0.13	-752.00	1641.00	4165	20230906	-36.85	1765	20240627	49.01	3700	-28.92	20240808	1765	49.01	20240627	4165	-36.85	20230906	1765	49.01	20240627	1.15	N	263050	500	183 억	5495390	N	N	N	N
114	20240903	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	15	2	0.56	593856710	215464	88.39	2755	2860	2665	3500	1890	2695	2756.18	14.88	18718	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	997	-3.60	1.65	12	0.59	-752.00	1641.00	4165	20230906	-34.93	1765	20240627	53.54	3700	-26.76	20240808	1765	53.54	20240627	4165	-34.93	20230906	1765	53.54	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
115	20240903	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	25	2	0.93	583840870	211769	86.87	2755	2860	2665	3500	1890	2695	2756.97	14.88	19799	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1001	-3.62	1.66	12	0.58	-752.00	1641.00	4165	20230906	-34.69	1765	20240627	54.11	3700	-26.49	20240808	1765	54.11	20240627	4165	-34.69	20230906	1765	54.11	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
116	20240903	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	25	2	0.93	523717310	189506	77.74	2755	2860	2665	3500	1890	2695	2763.59	14.88	17050	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1001	-3.62	1.66	12	0.51	-752.00	1641.00	4165	20230906	-34.69	1765	20240627	54.11	3700	-26.49	20240808	1765	54.11	20240627	4165	-34.69	20230906	1765	54.11	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
117	20240903	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	45	2	1.67	426050935	153415	62.93	2755	2860	2720	3500	1890	2695	2777.11	14.88	16153	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1008	-3.64	1.67	12	0.42	-752.00	1641.00	4165	20230906	-34.21	1765	20240627	55.24	3700	-25.95	20240808	1765	55.24	20240627	4165	-34.21	20230906	1765	55.24	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
118	20240903	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	75	2	2.78	382531975	137643	56.46	2755	2860	2720	3500	1890	2695	2779.16	14.88	23054	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1019	-3.68	1.69	12	0.37	-752.00	1641.00	4165	20230906	-33.49	1765	20240627	56.94	3700	-25.14	20240808	1765	56.94	20240627	4165	-33.49	20230906	1765	56.94	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
119	20240903	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	90	2	3.34	306425950	110458	45.31	2755	2860	2720	3500	1890	2695	2774.14	14.88	24815	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1025	-3.70	1.70	12	0.30	-752.00	1641.00	4165	20230906	-33.13	1765	20240627	57.79	3700	-24.73	20240808	1765	57.79	20240627	4165	-33.13	20230906	1765	57.79	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
120	20240903	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	65	2	2.41	226727410	81651	33.49	2755	2860	2720	3500	1890	2695	2776.79	14.88	27034	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1016	-3.67	1.68	12	0.22	-752.00	1641.00	4165	20230906	-33.73	1765	20240627	56.37	3700	-25.41	20240808	1765	56.37	20240627	4165	-33.73	20230906	1765	56.37	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
121	20240903	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	50	2	1.86	18806465	6873	2.82	2755	2755	2720	3500	1890	2695	2736.28	14.88	3735	2908	2801	2733	2626	2558	2767	2592	184	805	500	1830	5	1	36798858	1010	-3.65	1.67	12	0.02	-752.00	1641.00	4165	20230906	-34.09	1765	20240627	55.52	3700	-25.81	20240808	1765	55.52	20240627	4165	-34.09	20230906	1765	55.52	20240627	1.16	N	263050	500	183 억	5476614	N	N	N	N
122	20240902	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-120	5	-4.26	661562830	243586	117.79	2815	2840	2665	3655	1975	2815	2716.20	14.99	-40287	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	992	-3.58	1.64	12	0.66	-752.00	1641.00	4165	20230906	-35.29	1765	20240627	52.69	3700	-27.16	20240808	1765	52.69	20240627	4165	-35.29	20230906	1765	52.69	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
123	20240902	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-105	5	-3.73	631916825	232607	112.48	2815	2840	2665	3655	1975	2815	2716.67	14.99	-36768	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	997	-3.60	1.65	12	0.63	-752.00	1641.00	4165	20230906	-34.93	1765	20240627	53.54	3700	-26.76	20240808	1765	53.54	20240627	4165	-34.93	20230906	1765	53.54	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
124	20240902	140848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-110	5	-3.91	579585480	213233	103.11	2815	2840	2665	3655	1975	2815	2718.09	14.99	-43054	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	995	-3.60	1.65	12	0.58	-752.00	1641.00	4165	20230906	-35.05	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	4165	-35.05	20230906	1765	53.26	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
125	20240902	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-135	5	-4.80	554531125	203941	98.62	2815	2840	2665	3655	1975	2815	2719.08	14.99	-41274	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	986	-3.56	1.63	12	0.55	-752.00	1641.00	4165	20230906	-35.65	1765	20240627	51.84	3700	-27.57	20240808	1765	51.84	20240627	4165	-35.65	20230906	1765	51.84	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
126	20240902	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-110	5	-3.91	488983845	179709	86.90	2815	2840	2665	3655	1975	2815	2720.98	14.99	-42071	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	995	-3.60	1.65	12	0.49	-752.00	1641.00	4165	20230906	-35.05	1765	20240627	53.26	3700	-26.89	20240808	1765	53.26	20240627	4165	-35.05	20230906	1765	53.26	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
127	20240902	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-140	5	-4.97	388522305	142235	68.78	2815	2840	2675	3655	1975	2815	2731.55	14.99	-50442	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	984	-3.56	1.63	12	0.39	-752.00	1641.00	4165	20230906	-35.77	1765	20240627	51.56	3700	-27.70	20240808	1765	51.56	20240627	4165	-35.77	20230906	1765	51.56	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
128	20240902	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-85	5	-3.02	253748635	92237	44.60	2815	2840	2700	3655	1975	2815	2751.05	14.99	-35311	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	1005	-3.63	1.66	12	0.25	-752.00	1641.00	4165	20230906	-34.45	1765	20240627	54.67	3700	-26.22	20240808	1765	54.67	20240627	4165	-34.45	20230906	1765	54.67	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N
129	20240902	090833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-5	5	-0.18	45303980	16185	7.83	2815	2840	2780	3655	1975	2815	2799.13	14.99	-440	2925	2870	2775	2720	2625	2897	2747	184	840	500	1910	5	1	36798858	1034	-3.74	1.71	12	0.04	-752.00	1641.00	4165	20230906	-32.53	1765	20240627	59.21	3700	-24.05	20240808	1765	59.21	20240627	4165	-32.53	20230906	1765	59.21	20240627	1.19	N	263050	500	183 억	5515805	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History