KissMeData/014570/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

53 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	160315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-30	5	-0.60	43079150	8639	57.30	4995	5020	4955	6550	3530	5040	4986.59	1.93	1273	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	10	1	11000000	551	-11.21	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
3	20240930	150319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-30	5	-0.60	42423020	8508	56.43	4995	5020	4955	6550	3530	5040	4986.25	1.93	1324	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	10	1	11000000	551	-11.21	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
4	20240930	140318	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-20	5	-0.40	42218615	8467	56.16	4995	5020	4955	6550	3530	5040	4986.25	1.93	1312	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	10	1	11000000	552	-11.23	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.09	4480	20240806	12.05	7980	-37.09	20240325	4480	12.05	20240806	7980	-37.09	20240325	4480	12.05	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
5	20240930	130317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-30	5	-0.60	25260850	5066	33.60	4995	5020	4955	6550	3530	5040	4986.35	1.93	1035	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	10	1	11000000	551	-11.21	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
6	20240930	120317	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-55	5	-1.09	13779560	2769	18.37	4995	5020	4955	6550	3530	5040	4976.37	1.93	-455	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	5	1	11000000	548	-11.15	0.70	12	0.03	-447.00	7150.00	7980	20240325	-37.53	4480	20240806	11.27	7980	-37.53	20240325	4480	11.27	20240806	7980	-37.53	20240325	4480	11.27	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
7	20240930	110316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-45	5	-0.89	13749620	2763	18.33	4995	5020	4955	6550	3530	5040	4976.34	1.93	-453	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	5	1	11000000	549	-11.17	0.70	12	0.03	-447.00	7150.00	7980	20240325	-37.41	4480	20240806	11.50	7980	-37.41	20240325	4480	11.50	20240806	7980	-37.41	20240325	4480	11.50	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
8	20240930	100315	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-45	5	-0.89	10192720	2050	13.60	4995	5020	4955	6550	3530	5040	4972.06	1.93	-59	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	5	1	11000000	549	-11.17	0.70	12	0.02	-447.00	7150.00	7980	20240325	-37.41	4480	20240806	11.50	7980	-37.41	20240325	4480	11.50	20240806	7980	-37.41	20240325	4480	11.50	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
9	20240930	090306	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-40	5	-0.79	599510	120	0.80	4995	5000	4995	6550	3530	5040	4995.92	1.93	-14	5173	5106	5053	4986	4933	5080	4960	55	1510	500	3620	10	1	11000000	550	-11.19	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.34	4480	20240806	11.61	7980	-37.34	20240325	4480	11.61	20240806	7980	-37.34	20240325	4480	11.61	20240806	1.09	N	014570	500	55 억	212444	N	N	N	N
10	20240927	160316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-30	5	-0.59	71322700	14196	103.45	5080	5120	5000	6590	3550	5070	5024.14	1.94	-649	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	554	-11.28	0.70	12	0.13	-447.00	7150.00	7980	20240325	-36.84	4480	20240806	12.50	7980	-36.84	20240325	4480	12.50	20240806	7980	-36.84	20240325	4480	12.50	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
11	20240927	150317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-30	5	-0.59	60386070	12011	87.52	5080	5120	5000	6590	3550	5070	5027.56	1.94	-610	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	554	-11.28	0.70	12	0.11	-447.00	7150.00	7980	20240325	-36.84	4480	20240806	12.50	7980	-36.84	20240325	4480	12.50	20240806	7980	-36.84	20240325	4480	12.50	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
12	20240927	140319	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-30	5	-0.59	34962040	6942	50.59	5080	5120	5000	6590	3550	5070	5036.31	1.94	-314	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	554	-11.28	0.70	12	0.06	-447.00	7150.00	7980	20240325	-36.84	4480	20240806	12.50	7980	-36.84	20240325	4480	12.50	20240806	7980	-36.84	20240325	4480	12.50	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
13	20240927	130318	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-30	5	-0.59	33757020	6702	48.84	5080	5120	5000	6590	3550	5070	5036.86	1.94	-95	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	554	-11.28	0.70	12	0.06	-447.00	7150.00	7980	20240325	-36.84	4480	20240806	12.50	7980	-36.84	20240325	4480	12.50	20240806	7980	-36.84	20240325	4480	12.50	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
14	20240927	120315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-20	5	-0.39	32900380	6532	47.60	5080	5120	5000	6590	3550	5070	5036.80	1.94	-31	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	556	-11.30	0.71	12	0.06	-447.00	7150.00	7980	20240325	-36.72	4480	20240806	12.72	7980	-36.72	20240325	4480	12.72	20240806	7980	-36.72	20240325	4480	12.72	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
15	20240927	110318	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	0	3	0.00	26782690	5312	38.71	5080	5120	5000	6590	3550	5070	5041.92	1.94	-165	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	558	-11.34	0.71	12	0.05	-447.00	7150.00	7980	20240325	-36.47	4480	20240806	13.17	7980	-36.47	20240325	4480	13.17	20240806	7980	-36.47	20240325	4480	13.17	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
16	20240927	100316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	10	2	0.20	25748240	5107	37.21	5080	5120	5000	6590	3550	5070	5041.75	1.94	35	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	559	-11.36	0.71	12	0.05	-447.00	7150.00	7980	20240325	-36.34	4480	20240806	13.39	7980	-36.34	20240325	4480	13.39	20240806	7980	-36.34	20240325	4480	13.39	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
17	20240927	090316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	30	2	0.59	3369150	662	4.82	5080	5100	5070	6590	3550	5070	5089.35	1.94	-13	5190	5130	5080	5020	4970	5105	4995	55	1520	500	3650	10	1	11000000	561	-11.41	0.71	12	0.01	-447.00	7150.00	7980	20240325	-36.09	4480	20240806	13.84	7980	-36.09	20240325	4480	13.84	20240806	7980	-36.09	20240325	4480	13.84	20240806	1.09	N	014570	500	55 억	212965	N	N	N	N
18	20240926	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-40	5	-0.78	69490810	13713	215.88	5140	5140	5030	6640	3580	5110	5067.51	1.92	1573	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	558	-11.34	0.71	12	0.12	-447.00	7150.00	7980	20240325	-36.47	4480	20240806	13.17	7980	-36.47	20240325	4480	13.17	20240806	7980	-36.47	20240325	4480	13.17	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
19	20240926	150316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-30	5	-0.59	65507360	12928	203.53	5140	5140	5030	6640	3580	5110	5067.09	1.92	1338	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	559	-11.36	0.71	12	0.12	-447.00	7150.00	7980	20240325	-36.34	4480	20240806	13.39	7980	-36.34	20240325	4480	13.39	20240806	7980	-36.34	20240325	4480	13.39	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
20	20240926	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-30	5	-0.59	62223120	12281	193.34	5140	5140	5030	6640	3580	5110	5066.62	1.92	1331	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	559	-11.36	0.71	12	0.11	-447.00	7150.00	7980	20240325	-36.34	4480	20240806	13.39	7980	-36.34	20240325	4480	13.39	20240806	7980	-36.34	20240325	4480	13.39	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
21	20240926	130316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-40	5	-0.78	48662340	9606	151.23	5140	5140	5030	6640	3580	5110	5065.83	1.92	-393	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	558	-11.34	0.71	12	0.09	-447.00	7150.00	7980	20240325	-36.47	4480	20240806	13.17	7980	-36.47	20240325	4480	13.17	20240806	7980	-36.47	20240325	4480	13.17	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
22	20240926	120317	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-40	5	-0.78	19039610	3734	58.78	5140	5140	5040	6640	3580	5110	5098.99	1.92	-816	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	558	-11.34	0.71	12	0.03	-447.00	7150.00	7980	20240325	-36.47	4480	20240806	13.17	7980	-36.47	20240325	4480	13.17	20240806	7980	-36.47	20240325	4480	13.17	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
23	20240926	110316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-20	5	-0.39	15481060	3031	47.72	5140	5140	5080	6640	3580	5110	5107.58	1.92	-816	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	560	-11.39	0.71	12	0.03	-447.00	7150.00	7980	20240325	-36.22	4480	20240806	13.62	7980	-36.22	20240325	4480	13.62	20240806	7980	-36.22	20240325	4480	13.62	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
24	20240926	100316	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	10	2	0.20	10511700	2057	32.38	5140	5140	5090	6640	3580	5110	5110.21	1.92	-535	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	563	-11.45	0.72	12	0.02	-447.00	7150.00	7980	20240325	-35.84	4480	20240806	14.29	7980	-35.84	20240325	4480	14.29	20240806	7980	-35.84	20240325	4480	14.29	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
25	20240926	090313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	30	2	0.59	107940	21	0.33	5140	5140	5140	6640	3580	5110	5140.00	1.92	-3	5256	5182	5096	5022	4936	5140	4980	55	1530	500	3670	10	1	11000000	565	-11.50	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.09	N	014570	500	55 억	211392	N	N	N	N
26	20240925	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-20	5	-0.39	32351980	6351	69.47	5130	5170	5010	6660	3600	5130	5094.00	1.93	-520	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	562	-11.43	0.71	12	0.06	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
27	20240925	150315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-120	5	-2.34	28385490	5568	60.91	5130	5170	5010	6660	3600	5130	5097.97	1.93	-456	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	551	-11.21	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
28	20240925	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-10	5	-0.19	17669790	3455	37.79	5130	5170	5090	6660	3600	5130	5114.27	1.93	-148	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	563	-11.45	0.72	12	0.03	-447.00	7150.00	7980	20240325	-35.84	4480	20240806	14.29	7980	-35.84	20240325	4480	14.29	20240806	7980	-35.84	20240325	4480	14.29	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
29	20240925	130315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-10	5	-0.19	15000420	2933	32.08	5130	5170	5090	6660	3600	5130	5114.36	1.93	-148	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	563	-11.45	0.72	12	0.03	-447.00	7150.00	7980	20240325	-35.84	4480	20240806	14.29	7980	-35.84	20240325	4480	14.29	20240806	7980	-35.84	20240325	4480	14.29	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
30	20240925	120315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-20	5	-0.39	14831730	2900	31.72	5130	5170	5090	6660	3600	5130	5114.39	1.93	-141	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	562	-11.43	0.71	12	0.03	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
31	20240925	110314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	0	3	0.00	11740210	2295	25.10	5130	5170	5090	6660	3600	5130	5115.56	1.93	-79	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	564	-11.48	0.72	12	0.02	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
32	20240925	100315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	6063730	1183	12.94	5130	5170	5090	6660	3600	5130	5125.72	1.93	0	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	565	-11.50	0.72	12	0.01	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
33	20240925	090314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	0	3	0.00	5130	1	0.01	5130	5130	5130	6660	3600	5130	5130.00	1.93	0	5210	5170	5120	5080	5030	5145	5055	55	1530	500	3690	10	1	11000000	564	-11.48	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.12	N	014570	500	55 억	211912	N	N	N	N
34	20240924	160313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-30	5	-0.58	46660560	9142	108.70	5150	5160	5070	6700	3620	5160	5103.98	1.92	1071	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	564	-11.48	0.72	12	0.08	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
35	20240924	150312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-30	5	-0.58	45809780	8976	106.73	5150	5160	5070	6700	3620	5160	5103.59	1.92	1089	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	564	-11.48	0.72	12	0.08	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
36	20240924	140312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-20	5	-0.39	44088990	8639	102.72	5150	5160	5070	6700	3620	5160	5103.48	1.92	876	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	565	-11.50	0.72	12	0.08	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
37	20240924	130312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-50	5	-0.97	42016200	8235	97.92	5150	5160	5070	6700	3620	5160	5102.15	1.92	875	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	562	-11.43	0.71	12	0.07	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
38	20240924	120313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-30	5	-0.58	36313970	7116	84.61	5150	5160	5070	6700	3620	5160	5103.14	1.92	696	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	564	-11.48	0.72	12	0.06	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
39	20240924	110313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-20	5	-0.39	28810120	5651	67.19	5150	5160	5070	6700	3620	5160	5098.23	1.92	1039	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	565	-11.50	0.72	12	0.05	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
40	20240924	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-50	5	-0.97	28055730	5503	65.43	5150	5160	5070	6700	3620	5160	5098.26	1.92	980	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	562	-11.43	0.71	12	0.05	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
41	20240924	090311	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-70	5	-1.36	1336840	262	3.12	5150	5150	5090	6700	3620	5160	5102.44	1.92	191	5213	5186	5143	5116	5073	5200	5130	55	1540	500	3710	10	1	11000000	560	-11.39	0.71	12	0.00	-447.00	7150.00	7980	20240325	-36.22	4480	20240806	13.62	7980	-36.22	20240325	4480	13.62	20240806	7980	-36.22	20240325	4480	13.62	20240806	1.12	N	014570	500	55 억	210820	N	N	N	N
42	20240923	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	10	2	0.19	43163190	8410	80.01	5130	5170	5100	6690	3610	5150	5132.37	1.92	-32	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	568	-11.54	0.72	12	0.08	-447.00	7150.00	7980	20240325	-35.34	4480	20240806	15.18	7980	-35.34	20240325	4480	15.18	20240806	7980	-35.34	20240325	4480	15.18	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
43	20240923	150312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-50	5	-0.97	40959030	7982	75.94	5130	5170	5100	6690	3610	5150	5131.42	1.92	-126	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	561	-11.41	0.71	12	0.07	-447.00	7150.00	7980	20240325	-36.09	4480	20240806	13.84	7980	-36.09	20240325	4480	13.84	20240806	7980	-36.09	20240325	4480	13.84	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
44	20240923	140314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-40	5	-0.78	23436160	4570	43.48	5130	5170	5100	6690	3610	5150	5128.26	1.92	-102	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	562	-11.43	0.71	12	0.04	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
45	20240923	130312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	21715660	4233	40.27	5130	5170	5100	6690	3610	5150	5130.09	1.92	2	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	564	-11.48	0.72	12	0.04	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
46	20240923	120312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-30	5	-0.58	20215200	3940	37.48	5130	5170	5100	6690	3610	5150	5130.76	1.92	51	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	563	-11.45	0.72	12	0.04	-447.00	7150.00	7980	20240325	-35.84	4480	20240806	14.29	7980	-35.84	20240325	4480	14.29	20240806	7980	-35.84	20240325	4480	14.29	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
47	20240923	110313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	18772260	3658	34.80	5130	5170	5100	6690	3610	5150	5131.84	1.92	203	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	564	-11.48	0.72	12	0.03	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
48	20240923	100311	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	0	3	0.00	7385040	1435	13.65	5130	5170	5120	6690	3610	5150	5146.37	1.92	9	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	567	-11.52	0.72	12	0.01	-447.00	7150.00	7980	20240325	-35.46	4480	20240806	14.96	7980	-35.46	20240325	4480	14.96	20240806	7980	-35.46	20240325	4480	14.96	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
49	20240923	090312	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-20	5	-0.39	71820	14	0.13	5130	5130	5130	6690	3610	5150	5130.00	1.92	2	5236	5192	5126	5082	5016	5215	5105	55	1540	500	3700	10	1	11000000	564	-11.48	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.13	N	014570	500	55 억	210852	N	N	N	N
50	20240913	160300	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	15	2	0.30	50640870	10175	136.58	5000	5010	4950	6490	3500	4995	4976.99	1.88	749	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	10	1	11000000	551	-11.21	0.70	12	0.09	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
51	20240913	150303	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	15	2	0.30	49647230	9976	133.91	5000	5010	4950	6490	3500	4995	4976.67	1.88	595	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	10	1	11000000	551	-11.21	0.70	12	0.09	-447.00	7150.00	7980	20240325	-37.22	4480	20240806	11.83	7980	-37.22	20240325	4480	11.83	20240806	7980	-37.22	20240325	4480	11.83	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
52	20240913	140303	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	5	2	0.10	46142240	9275	124.50	5000	5010	4950	6490	3500	4995	4974.90	1.88	193	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	10	1	11000000	550	-11.19	0.70	12	0.08	-447.00	7150.00	7980	20240325	-37.34	4480	20240806	11.61	7980	-37.34	20240325	4480	11.61	20240806	7980	-37.34	20240325	4480	11.61	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
53	20240913	130301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-20	5	-0.40	37226515	7488	100.51	5000	5000	4950	6490	3500	4995	4971.49	1.88	-832	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	5	1	11000000	547	-11.13	0.70	12	0.07	-447.00	7150.00	7980	20240325	-37.66	4480	20240806	11.05	7980	-37.66	20240325	4480	11.05	20240806	7980	-37.66	20240325	4480	11.05	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
54	20240913	120301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-20	5	-0.40	27228030	5476	73.50	5000	5000	4950	6490	3500	4995	4972.25	1.88	-1390	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	5	1	11000000	547	-11.13	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.66	4480	20240806	11.05	7980	-37.66	20240325	4480	11.05	20240806	7980	-37.66	20240325	4480	11.05	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
55	20240913	110302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	0	3	0.00	25670860	5163	69.30	5000	5000	4950	6490	3500	4995	4972.08	1.88	-1450	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	5	1	11000000	549	-11.17	0.70	12	0.05	-447.00	7150.00	7980	20240325	-37.41	4480	20240806	11.50	7980	-37.41	20240325	4480	11.50	20240806	7980	-37.41	20240325	4480	11.50	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
56	20240913	100302	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-15	5	-0.30	21791375	4384	58.85	5000	5000	4950	6490	3500	4995	4970.66	1.88	-1450	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	5	1	11000000	548	-11.14	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.59	4480	20240806	11.16	7980	-37.59	20240325	4480	11.16	20240806	7980	-37.59	20240325	4480	11.16	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
57	20240913	090303	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	5	2	0.10	1035000	207	2.78	5000	5000	5000	6490	3500	4995	5000.00	1.88	-1	5075	5035	4970	4930	4865	5055	4950	55	1495	500	3590	10	1	11000000	550	-11.19	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.34	4480	20240806	11.61	7980	-37.34	20240325	4480	11.61	20240806	7980	-37.34	20240325	4480	11.61	20240806	1.22	N	014570	500	55 억	207022	N	N	N	N
58	20240912	160301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	115	2	2.36	36912520	7449	47.04	4940	5010	4905	6340	3420	4880	4955.37	1.87	1261	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	549	-11.17	0.70	12	0.07	-447.00	7150.00	7980	20240325	-37.41	4480	20240806	11.50	7980	-37.41	20240325	4480	11.50	20240806	7980	-37.41	20240325	4480	11.50	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
59	20240912	150301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	100	2	2.05	36593090	7385	46.63	4940	5010	4905	6340	3420	4880	4955.06	1.87	1257	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	548	-11.14	0.70	12	0.07	-447.00	7150.00	7980	20240325	-37.59	4480	20240806	11.16	7980	-37.59	20240325	4480	11.16	20240806	7980	-37.59	20240325	4480	11.16	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
60	20240912	140301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	70	2	1.43	35739585	7213	45.55	4940	5010	4905	6340	3420	4880	4954.88	1.87	1118	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	545	-11.07	0.69	12	0.07	-447.00	7150.00	7980	20240325	-37.97	4480	20240806	10.49	7980	-37.97	20240325	4480	10.49	20240806	7980	-37.97	20240325	4480	10.49	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
61	20240912	130259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	80	2	1.64	27029520	5455	34.45	4940	5010	4905	6340	3420	4880	4955.00	1.87	8	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	546	-11.10	0.69	12	0.05	-447.00	7150.00	7980	20240325	-37.84	4480	20240806	10.71	7980	-37.84	20240325	4480	10.71	20240806	7980	-37.84	20240325	4480	10.71	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
62	20240912	120259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	65	2	1.33	10612265	2147	13.56	4940	4980	4905	6340	3420	4880	4942.83	1.87	-352	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	544	-11.06	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
63	20240912	110259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	65	2	1.33	8859900	1792	11.32	4940	4980	4905	6340	3420	4880	4944.14	1.87	-50	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	544	-11.06	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
64	20240912	100300	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	80	2	1.64	6861845	1387	8.76	4940	4980	4905	6340	3420	4880	4947.26	1.87	-74	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	546	-11.10	0.69	12	0.01	-447.00	7150.00	7980	20240325	-37.84	4480	20240806	10.71	7980	-37.84	20240325	4480	10.71	20240806	7980	-37.84	20240325	4480	10.71	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
65	20240912	090301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	60	2	1.23	1407575	285	1.80	4940	4940	4925	6340	3420	4880	4938.86	1.87	-5	5026	4952	4906	4832	4786	4930	4810	55	1460	500	3510	5	1	11000000	543	-11.05	0.69	12	0.00	-447.00	7150.00	7980	20240325	-38.10	4480	20240806	10.27	7980	-38.10	20240325	4480	10.27	20240806	7980	-38.10	20240325	4480	10.27	20240806	1.22	N	014570	500	55 억	205754	N	N	N	N
66	20240911	160257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-75	5	-1.51	77582200	15835	138.32	4960	4980	4860	6440	3470	4955	4899.41	1.87	-251	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	537	-10.92	0.68	12	0.14	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
67	20240911	150257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-85	5	-1.72	68381780	13947	121.83	4960	4980	4860	6440	3470	4955	4902.97	1.87	-105	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	536	-10.89	0.68	12	0.13	-447.00	7150.00	7980	20240325	-38.97	4480	20240806	8.71	7980	-38.97	20240325	4480	8.71	20240806	7980	-38.97	20240325	4480	8.71	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
68	20240911	140259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-85	5	-1.72	61915575	12617	110.21	4960	4980	4865	6440	3470	4955	4907.31	1.87	302	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	536	-10.89	0.68	12	0.11	-447.00	7150.00	7980	20240325	-38.97	4480	20240806	8.71	7980	-38.97	20240325	4480	8.71	20240806	7980	-38.97	20240325	4480	8.71	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
69	20240911	130256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-45	5	-0.91	47448685	9653	84.32	4960	4980	4895	6440	3470	4955	4915.43	1.87	1291	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	540	-10.98	0.69	12	0.09	-447.00	7150.00	7980	20240325	-38.47	4480	20240806	9.60	7980	-38.47	20240325	4480	9.60	20240806	7980	-38.47	20240325	4480	9.60	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
70	20240911	120301	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	-55	5	-1.11	43131560	8775	76.65	4960	4980	4895	6440	3470	4955	4915.28	1.87	2106	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	539	-10.96	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.60	4480	20240806	9.38	7980	-38.60	20240325	4480	9.38	20240806	7980	-38.60	20240325	4480	9.38	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
71	20240911	110255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-30	5	-0.61	32236280	6554	57.25	4960	4980	4900	6440	3470	4955	4918.57	1.87	3579	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	542	-11.02	0.69	12	0.06	-447.00	7150.00	7980	20240325	-38.28	4480	20240806	9.93	7980	-38.28	20240325	4480	9.93	20240806	7980	-38.28	20240325	4480	9.93	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
72	20240911	100256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-15	5	-0.30	13211240	2678	23.39	4960	4980	4900	6440	3470	4955	4933.25	1.87	960	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	543	-11.05	0.69	12	0.02	-447.00	7150.00	7980	20240325	-38.10	4480	20240806	10.27	7980	-38.10	20240325	4480	10.27	20240806	7980	-38.10	20240325	4480	10.27	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
73	20240911	090258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	25	2	0.50	69460	14	0.12	4960	4980	4960	6440	3470	4955	4961.43	1.87	-1	5088	5021	4953	4886	4818	5055	4920	55	1485	500	3560	5	1	11000000	548	-11.14	0.70	12	0.00	-447.00	7150.00	7980	20240325	-37.59	4480	20240806	11.16	7980	-37.59	20240325	4480	11.16	20240806	7980	-37.59	20240325	4480	11.16	20240806	1.20	N	014570	500	55 억	206005	N	N	N	N
74	20240910	160256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	40	2	0.81	56438040	11448	50.72	4920	5020	4885	6380	3445	4915	4929.95	1.88	-1213	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	545	-11.09	0.69	12	0.10	-447.00	7150.00	7980	20240325	-37.91	4480	20240806	10.60	7980	-37.91	20240325	4480	10.60	20240806	7980	-37.91	20240325	4480	10.60	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
75	20240910	150258	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-5	5	-0.10	53450375	10841	48.03	4920	5020	4885	6380	3445	4915	4930.39	1.88	-958	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	540	-10.98	0.69	12	0.10	-447.00	7150.00	7980	20240325	-38.47	4480	20240806	9.60	7980	-38.47	20240325	4480	9.60	20240806	7980	-38.47	20240325	4480	9.60	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
76	20240910	140257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	20	2	0.41	43668725	8849	39.21	4920	5020	4885	6380	3445	4915	4934.88	1.88	397	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	543	-11.04	0.69	12	0.08	-447.00	7150.00	7980	20240325	-38.16	4480	20240806	10.16	7980	-38.16	20240325	4480	10.16	20240806	7980	-38.16	20240325	4480	10.16	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
77	20240910	130257	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	25	2	0.51	40186530	8144	36.08	4920	5020	4885	6380	3445	4915	4934.50	1.88	403	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	543	-11.05	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.10	4480	20240806	10.27	7980	-38.10	20240325	4480	10.27	20240806	7980	-38.10	20240325	4480	10.27	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
78	20240910	120256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	30	2	0.61	39602920	8026	35.56	4920	5020	4885	6380	3445	4915	4934.33	1.88	403	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	544	-11.06	0.69	12	0.07	-447.00	7150.00	7980	20240325	-38.03	4480	20240806	10.38	7980	-38.03	20240325	4480	10.38	20240806	7980	-38.03	20240325	4480	10.38	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
79	20240910	110256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	55	2	1.12	32675235	6626	29.36	4920	5020	4885	6380	3445	4915	4931.37	1.88	1364	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	547	-11.12	0.70	12	0.06	-447.00	7150.00	7980	20240325	-37.72	4480	20240806	10.94	7980	-37.72	20240325	4480	10.94	20240806	7980	-37.72	20240325	4480	10.94	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
80	20240910	100256	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	5	2	0.10	19221665	3913	17.34	4920	4980	4885	6380	3445	4915	4912.26	1.88	23	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	541	-11.01	0.69	12	0.04	-447.00	7150.00	7980	20240325	-38.35	4480	20240806	9.82	7980	-38.35	20240325	4480	9.82	20240806	7980	-38.35	20240325	4480	9.82	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
81	20240910	090255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	25	2	0.51	955480	194	0.86	4920	4940	4920	6380	3445	4915	4925.15	1.88	29	5025	4970	4885	4830	4745	4997	4857	55	1465	500	3530	5	1	11000000	543	-11.05	0.69	12	0.00	-447.00	7150.00	7980	20240325	-38.10	4480	20240806	10.27	7980	-38.10	20240325	4480	10.27	20240806	7980	-38.10	20240325	4480	10.27	20240806	1.19	N	014570	500	55 억	207218	N	N	N	N
82	20240909	160253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	35	2	0.72	109425150	22559	49.82	4860	4940	4800	6340	3420	4880	4850.62	1.82	7020	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	541	-11.00	0.69	12	0.21	-447.00	7150.00	7980	20240325	-38.41	4480	20240806	9.71	7980	-38.41	20240325	4480	9.71	20240806	7980	-38.41	20240325	4480	9.71	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
83	20240909	150253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	35	2	0.72	109189230	22511	49.72	4860	4940	4800	6340	3420	4880	4850.48	1.82	7020	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	541	-11.00	0.69	12	0.20	-447.00	7150.00	7980	20240325	-38.41	4480	20240806	9.71	7980	-38.41	20240325	4480	9.71	20240806	7980	-38.41	20240325	4480	9.71	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
84	20240909	140255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	20	2	0.41	100970485	20832	46.01	4860	4940	4800	6340	3420	4880	4846.89	1.82	6954	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	539	-10.96	0.69	12	0.19	-447.00	7150.00	7980	20240325	-38.60	4480	20240806	9.38	7980	-38.60	20240325	4480	9.38	20240806	7980	-38.60	20240325	4480	9.38	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
85	20240909	130253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-5	5	-0.10	88258475	18227	40.25	4860	4940	4800	6340	3420	4880	4842.18	1.82	6557	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	536	-10.91	0.68	12	0.17	-447.00	7150.00	7980	20240325	-38.91	4480	20240806	8.82	7980	-38.91	20240325	4480	8.82	20240806	7980	-38.91	20240325	4480	8.82	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
86	20240909	120253	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-35	5	-0.72	64140930	13260	29.28	4860	4940	4800	6340	3420	4880	4837.17	1.82	2196	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	533	-10.84	0.68	12	0.12	-447.00	7150.00	7980	20240325	-39.29	4480	20240806	8.15	7980	-39.29	20240325	4480	8.15	20240806	7980	-39.29	20240325	4480	8.15	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
87	20240909	110252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-45	5	-0.92	50817765	10502	23.19	4860	4940	4800	6340	3420	4880	4838.87	1.82	2196	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	532	-10.82	0.68	12	0.10	-447.00	7150.00	7980	20240325	-39.41	4480	20240806	7.92	7980	-39.41	20240325	4480	7.92	20240806	7980	-39.41	20240325	4480	7.92	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
88	20240909	100255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-35	5	-0.72	45165505	9333	20.61	4860	4940	4800	6340	3420	4880	4839.33	1.82	2218	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	533	-10.84	0.68	12	0.08	-447.00	7150.00	7980	20240325	-39.29	4480	20240806	8.15	7980	-39.29	20240325	4480	8.15	20240806	7980	-39.29	20240325	4480	8.15	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
89	20240909	090252	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-10	5	-0.20	558910	115	0.25	4860	4870	4860	6340	3420	4880	4860.09	1.82	-12	5216	5047	4961	4792	4706	5005	4750	55	1460	500	3510	5	1	11000000	536	-10.89	0.68	12	0.00	-447.00	7150.00	7980	20240325	-38.97	4480	20240806	8.71	7980	-38.97	20240325	4480	8.71	20240806	7980	-38.97	20240325	4480	8.71	20240806	1.20	N	014570	500	55 억	199948	N	N	N	N
90	20240906	160250	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-260	5	-5.06	223155590	45272	247.62	5110	5130	4875	6680	3600	5140	4929.22	1.92	-10991	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	537	-10.92	0.68	12	0.41	-447.00	7150.00	7980	20240325	-38.85	4480	20240806	8.93	7980	-38.85	20240325	4480	8.93	20240806	7980	-38.85	20240325	4480	8.93	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
91	20240906	150255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-250	5	-4.86	210821815	42747	233.81	5110	5130	4875	6680	3600	5140	4931.85	1.92	-10410	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	538	-10.94	0.68	12	0.39	-447.00	7150.00	7980	20240325	-38.72	4480	20240806	9.15	7980	-38.72	20240325	4480	9.15	20240806	7980	-38.72	20240325	4480	9.15	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
92	20240906	140254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-255	5	-4.96	204471400	41448	226.70	5110	5130	4875	6680	3600	5140	4933.20	1.92	-9859	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	537	-10.93	0.68	12	0.38	-447.00	7150.00	7980	20240325	-38.78	4480	20240806	9.04	7980	-38.78	20240325	4480	9.04	20240806	7980	-38.78	20240325	4480	9.04	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
93	20240906	130251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-245	5	-4.77	190272510	38543	210.81	5110	5130	4875	6680	3600	5140	4936.63	1.92	-9330	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	538	-10.95	0.68	12	0.35	-447.00	7150.00	7980	20240325	-38.66	4480	20240806	9.26	7980	-38.66	20240325	4480	9.26	20240806	7980	-38.66	20240325	4480	9.26	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
94	20240906	120254	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-230	5	-4.47	127324910	25686	140.49	5110	5130	4875	6680	3600	5140	4956.98	1.92	-6381	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	540	-10.98	0.69	12	0.23	-447.00	7150.00	7980	20240325	-38.47	4480	20240806	9.60	7980	-38.47	20240325	4480	9.60	20240806	7980	-38.47	20240325	4480	9.60	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
95	20240906	110255	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-175	5	-3.40	67482315	13525	73.98	5110	5130	4950	6680	3600	5140	4989.45	1.92	-5418	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	546	-11.11	0.69	12	0.12	-447.00	7150.00	7980	20240325	-37.78	4480	20240806	10.83	7980	-37.78	20240325	4480	10.83	20240806	7980	-37.78	20240325	4480	10.83	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
96	20240906	100251	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-150	5	-2.92	22514375	4474	24.47	5110	5130	4980	6680	3600	5140	5032.27	1.92	-3716	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	5	1	11000000	549	-11.16	0.70	12	0.04	-447.00	7150.00	7980	20240325	-37.47	4480	20240806	11.38	7980	-37.47	20240325	4480	11.38	20240806	7980	-37.47	20240325	4480	11.38	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
97	20240906	090254	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-10	5	-0.19	582640	114	0.62	5110	5130	5110	6680	3600	5140	5110.88	1.92	3	5343	5241	5118	5016	4893	5252	5027	55	1540	500	3700	10	1	11000000	564	-11.48	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.23	N	014570	500	55 억	210939	N	N	N	N
98	20240905	160249	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	0	3	0.00	91153700	18003	118.93	5140	5220	4995	6680	3600	5140	5063.25	1.91	1158	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	565	-11.50	0.72	12	0.16	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
99	20240905	150254	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-80	5	-1.56	86541960	17097	112.95	5140	5220	4995	6680	3600	5140	5061.82	1.91	861	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	557	-11.32	0.71	12	0.16	-447.00	7150.00	7980	20240325	-36.59	4480	20240806	12.95	7980	-36.59	20240325	4480	12.95	20240806	7980	-36.59	20240325	4480	12.95	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
100	20240905	140252	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-90	5	-1.75	48608830	9552	63.10	5140	5220	5010	6680	3600	5140	5088.86	1.91	-1240	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	556	-11.30	0.71	12	0.09	-447.00	7150.00	7980	20240325	-36.72	4480	20240806	12.72	7980	-36.72	20240325	4480	12.72	20240806	7980	-36.72	20240325	4480	12.72	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
101	20240905	130253	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-80	5	-1.56	27730850	5417	35.79	5140	5220	5060	6680	3600	5140	5119.23	1.91	-396	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	557	-11.32	0.71	12	0.05	-447.00	7150.00	7980	20240325	-36.59	4480	20240806	12.95	7980	-36.59	20240325	4480	12.95	20240806	7980	-36.59	20240325	4480	12.95	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
102	20240905	120250	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-30	5	-0.58	23883230	4657	30.77	5140	5220	5060	6680	3600	5140	5128.46	1.91	-371	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	562	-11.43	0.71	12	0.04	-447.00	7150.00	7980	20240325	-35.96	4480	20240806	14.06	7980	-35.96	20240325	4480	14.06	20240806	7980	-35.96	20240325	4480	14.06	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
103	20240905	110251	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	10	2	0.19	14637170	2844	18.79	5140	5220	5120	6680	3600	5140	5146.68	1.91	249	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	567	-11.52	0.72	12	0.03	-447.00	7150.00	7980	20240325	-35.46	4480	20240806	14.96	7980	-35.46	20240325	4480	14.96	20240806	7980	-35.46	20240325	4480	14.96	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
104	20240905	100251	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	20	2	0.39	9157030	1777	11.74	5140	5220	5140	6680	3600	5140	5153.08	1.91	1194	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	568	-11.54	0.72	12	0.02	-447.00	7150.00	7980	20240325	-35.34	4480	20240806	15.18	7980	-35.34	20240325	4480	15.18	20240806	7980	-35.34	20240325	4480	15.18	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
105	20240905	090252	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	20	2	0.39	2052720	398	2.63	5140	5160	5140	6680	3600	5140	5157.59	1.91	260	5413	5276	5183	5046	4953	5345	5115	55	1540	500	3700	10	1	11000000	568	-11.54	0.72	12	0.00	-447.00	7150.00	7980	20240325	-35.34	4480	20240806	15.18	7980	-35.34	20240325	4480	15.18	20240806	7980	-35.34	20240325	4480	15.18	20240806	1.22	N	014570	500	55 억	209781	N	N	N	N
106	20240904	160247	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-160	5	-3.02	77693520	15137	133.57	5110	5320	5090	6890	3710	5300	5132.69	1.93	-3250	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	565	-11.50	0.72	12	0.14	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
107	20240904	150250	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-160	5	-3.02	72524860	14129	124.67	5110	5320	5090	6890	3710	5300	5133.05	1.93	-3087	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	565	-11.50	0.72	12	0.13	-447.00	7150.00	7980	20240325	-35.59	4480	20240806	14.73	7980	-35.59	20240325	4480	14.73	20240806	7980	-35.59	20240325	4480	14.73	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
108	20240904	140250	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-150	5	-2.83	68167950	13280	117.18	5110	5320	5090	6890	3710	5300	5133.13	1.93	-2837	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	567	-11.52	0.72	12	0.12	-447.00	7150.00	7980	20240325	-35.46	4480	20240806	14.96	7980	-35.46	20240325	4480	14.96	20240806	7980	-35.46	20240325	4480	14.96	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
109	20240904	130249	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-150	5	-2.83	65034470	12672	111.82	5110	5320	5090	6890	3710	5300	5132.14	1.93	-2723	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	567	-11.52	0.72	12	0.12	-447.00	7150.00	7980	20240325	-35.46	4480	20240806	14.96	7980	-35.46	20240325	4480	14.96	20240806	7980	-35.46	20240325	4480	14.96	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
110	20240904	120248	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-170	5	-3.21	56772150	11059	97.58	5110	5320	5090	6890	3710	5300	5133.57	1.93	-2633	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	564	-11.48	0.72	12	0.10	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
111	20240904	110249	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-170	5	-3.21	54017010	10522	92.84	5110	5320	5090	6890	3710	5300	5133.72	1.93	-2608	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	564	-11.48	0.72	12	0.10	-447.00	7150.00	7980	20240325	-35.71	4480	20240806	14.51	7980	-35.71	20240325	4480	14.51	20240806	7980	-35.71	20240325	4480	14.51	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
112	20240904	100250	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-150	5	-2.83	30763830	5982	52.78	5110	5320	5090	6890	3710	5300	5142.73	1.93	-3959	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	567	-11.52	0.72	12	0.05	-447.00	7150.00	7980	20240325	-35.46	4480	20240806	14.96	7980	-35.46	20240325	4480	14.96	20240806	7980	-35.46	20240325	4480	14.96	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
113	20240904	090248	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-130	5	-2.45	7230780	1407	12.42	5110	5320	5100	6890	3710	5300	5139.15	1.93	-244	5426	5362	5316	5252	5206	5340	5230	55	1590	500	3810	10	1	11000000	569	-11.57	0.72	12	0.01	-447.00	7150.00	7980	20240325	-35.21	4480	20240806	15.40	7980	-35.21	20240325	4480	15.40	20240806	7980	-35.21	20240325	4480	15.40	20240806	1.22	N	014570	500	55 억	212474	N	N	N	N
114	20240903	160245	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-10	5	-0.19	59993100	11333	86.17	5380	5380	5270	6900	3720	5310	5293.66	1.95	-1897	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	583	-11.86	0.74	12	0.10	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
115	20240903	150247	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-30	5	-0.56	31420030	5922	45.03	5380	5380	5280	6900	3720	5310	5305.65	1.95	-1947	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	581	-11.81	0.74	12	0.05	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
116	20240903	140246	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	-10	5	-0.19	26005230	4898	37.24	5380	5380	5290	6900	3720	5310	5309.36	1.95	-1917	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	583	-11.86	0.74	12	0.04	-447.00	7150.00	7980	20240325	-33.58	4480	20240806	18.30	7980	-33.58	20240325	4480	18.30	20240806	7980	-33.58	20240325	4480	18.30	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
117	20240903	130246	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	10	2	0.19	25358600	4776	36.31	5380	5380	5290	6900	3720	5310	5309.59	1.95	-1917	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	585	-11.90	0.74	12	0.04	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
118	20240903	120245	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	20	2	0.38	16393160	3085	23.46	5380	5380	5300	6900	3720	5310	5313.83	1.95	-1920	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	586	-11.92	0.75	12	0.03	-447.00	7150.00	7980	20240325	-33.21	4480	20240806	18.97	7980	-33.21	20240325	4480	18.97	20240806	7980	-33.21	20240325	4480	18.97	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
119	20240903	110244	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	40	2	0.75	4986380	938	7.13	5380	5380	5300	6900	3720	5310	5315.97	1.95	-521	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	589	-11.97	0.75	12	0.01	-447.00	7150.00	7980	20240325	-32.96	4480	20240806	19.42	7980	-32.96	20240325	4480	19.42	20240806	7980	-32.96	20240325	4480	19.42	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
120	20240903	100244	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	20	2	0.38	4448040	837	6.36	5380	5380	5300	6900	3720	5310	5314.27	1.95	-521	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	586	-11.92	0.75	12	0.01	-447.00	7150.00	7980	20240325	-33.21	4480	20240806	18.97	7980	-33.21	20240325	4480	18.97	20240806	7980	-33.21	20240325	4480	18.97	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
121	20240903	090244	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	70	2	1.32	26900	5	0.04	5380	5380	5380	6900	3720	5310	5380.00	1.95	0	5390	5350	5310	5270	5230	5330	5250	55	1590	500	3820	10	1	11000000	592	-12.04	0.75	12	0.00	-447.00	7150.00	7980	20240325	-32.58	4480	20240806	20.09	7980	-32.58	20240325	4480	20.09	20240806	7980	-32.58	20240325	4480	20.09	20240806	1.23	N	014570	500	55 억	214371	N	N	N	N
122	20240902	160243	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	-30	5	-0.56	69589650	13152	91.33	5340	5350	5270	6940	3740	5340	5291.18	1.98	-3266	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	584	-11.88	0.74	12	0.12	-447.00	7150.00	7980	20240325	-33.46	4480	20240806	18.53	7980	-33.46	20240325	4480	18.53	20240806	7980	-33.46	20240325	4480	18.53	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
123	20240902	150246	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-10	5	-0.19	68051040	12862	89.31	5340	5350	5270	6940	3740	5340	5290.86	1.98	-3237	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	586	-11.92	0.75	12	0.12	-447.00	7150.00	7980	20240325	-33.21	4480	20240806	18.97	7980	-33.21	20240325	4480	18.97	20240806	7980	-33.21	20240325	4480	18.97	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
124	20240902	140246	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	0	3	0.00	58754620	11107	77.13	5340	5350	5270	6940	3740	5340	5289.87	1.98	-3713	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	587	-11.95	0.75	12	0.10	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
125	20240902	130245	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	0	3	0.00	56446680	10673	74.11	5340	5350	5270	6940	3740	5340	5288.74	1.98	-4012	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	587	-11.95	0.75	12	0.10	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
126	20240902	120246	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-10	5	-0.19	55815530	10555	73.29	5340	5340	5270	6940	3740	5340	5288.07	1.98	-4026	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	586	-11.92	0.75	12	0.10	-447.00	7150.00	7980	20240325	-33.21	4480	20240806	18.97	7980	-33.21	20240325	4480	18.97	20240806	7980	-33.21	20240325	4480	18.97	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
127	20240902	110245	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-20	5	-0.37	33078950	6258	43.46	5340	5340	5270	6940	3740	5340	5285.87	1.98	-3791	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	585	-11.90	0.74	12	0.06	-447.00	7150.00	7980	20240325	-33.33	4480	20240806	18.75	7980	-33.33	20240325	4480	18.75	20240806	7980	-33.33	20240325	4480	18.75	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
128	20240902	100244	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-60	5	-1.12	11942640	2260	15.69	5340	5340	5280	6940	3740	5340	5284.35	1.98	-1418	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	581	-11.81	0.74	12	0.02	-447.00	7150.00	7980	20240325	-33.83	4480	20240806	17.86	7980	-33.83	20240325	4480	17.86	20240806	7980	-33.83	20240325	4480	17.86	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N
129	20240902	090242	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	0	3	0.00	21360	4	0.03	5340	5340	5340	6940	3740	5340	5340.00	1.98	0	5460	5400	5330	5270	5200	5365	5235	55	1600	500	3840	10	1	11000000	587	-11.95	0.75	12	0.00	-447.00	7150.00	7980	20240325	-33.08	4480	20240806	19.20	7980	-33.08	20240325	4480	19.20	20240806	7980	-33.08	20240325	4480	19.20	20240806	1.23	N	014570	500	55 억	217637	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History