KissMeData/018620/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

52 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	160334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1042	-11	5	-1.04	57344122	55201	74.28	1053	1053	1024	1368	738	1053	1038.82	1.61	-5973	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	301	-25.41	0.90	12	0.19	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
3	20240930	150338	57	100.00	KOSDAQ	제약	N	N	N	N	N	1042	-11	5	-1.04	56856469	54733	73.65	1053	1053	1024	1368	738	1053	1038.79	1.61	-5897	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	301	-25.41	0.90	12	0.19	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
4	20240930	140337	57	100.00	KOSDAQ	제약	N	N	N	N	N	1039	-14	5	-1.33	38793369	37343	50.25	1053	1053	1024	1368	738	1053	1038.83	1.61	-5272	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	300	-25.34	0.89	12	0.13	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
5	20240930	130337	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	-6	5	-0.57	31911587	30728	41.35	1053	1053	1024	1368	738	1053	1038.51	1.61	-4309	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	302	-25.54	0.90	12	0.11	-41.00	1161.00	1590	20231024	-34.15	962	20240806	8.84	1259	-16.84	20240110	962	8.84	20240806	1590	-34.15	20231024	962	8.84	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
6	20240930	120337	57	100.00	KOSDAQ	제약	N	N	N	N	N	1039	-14	5	-1.33	30408928	29286	39.41	1053	1053	1024	1368	738	1053	1038.34	1.61	-3881	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	300	-25.34	0.89	12	0.10	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
7	20240930	110335	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	-25	5	-2.37	21997581	21166	28.48	1053	1053	1024	1368	738	1053	1039.28	1.61	-714	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	297	-25.07	0.89	12	0.07	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
8	20240930	100334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1025	-28	5	-2.66	16423308	15745	21.19	1053	1053	1024	1368	738	1053	1043.07	1.61	-633	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	296	-25.00	0.88	12	0.05	-41.00	1161.00	1590	20231024	-35.53	962	20240806	6.55	1259	-18.59	20240110	962	6.55	20240806	1590	-35.53	20231024	962	6.55	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
9	20240930	090322	57	100.00	KOSDAQ	제약	N	N	N	N	N	1053	0	3	0.00	2774655	2635	3.55	1053	1053	1053	1368	738	1053	1053.00	1.61	-375	1077	1065	1041	1029	1005	1071	1035	144	315	500	730	1	1	28889293	304	-25.68	0.91	12	0.01	-41.00	1161.00	1590	20231024	-33.77	962	20240806	9.46	1259	-16.36	20240110	962	9.46	20240806	1590	-33.77	20231024	962	9.46	20240806	0.94	N	018620	500	144 억	465911	N	N	N	N
10	20240927	160334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1053	26	2	2.53	76424554	73768	113.11	1028	1053	1017	1335	719	1027	1036.01	1.61	-11368	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	304	-25.68	0.91	12	0.26	-41.00	1161.00	1590	20231024	-33.77	962	20240806	9.46	1259	-16.36	20240110	962	9.46	20240806	1590	-33.77	20231024	962	9.46	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
11	20240927	150337	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	9	2	0.88	51412841	49877	76.48	1028	1039	1017	1335	719	1027	1030.79	1.61	-11251	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	299	-25.27	0.89	12	0.17	-41.00	1161.00	1590	20231024	-34.84	962	20240806	7.69	1259	-17.71	20240110	962	7.69	20240806	1590	-34.84	20231024	962	7.69	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
12	20240927	140338	57	100.00	KOSDAQ	제약	N	N	N	N	N	1036	9	2	0.88	50095827	48608	74.53	1028	1039	1017	1335	719	1027	1030.61	1.61	-11212	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	299	-25.27	0.89	12	0.17	-41.00	1161.00	1590	20231024	-34.84	962	20240806	7.69	1259	-17.71	20240110	962	7.69	20240806	1590	-34.84	20231024	962	7.69	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
13	20240927	130337	57	100.00	KOSDAQ	제약	N	N	N	N	N	1038	11	2	1.07	47972981	46545	71.37	1028	1039	1017	1335	719	1027	1030.68	1.61	-11404	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	300	-25.32	0.89	12	0.16	-41.00	1161.00	1590	20231024	-34.72	962	20240806	7.90	1259	-17.55	20240110	962	7.90	20240806	1590	-34.72	20231024	962	7.90	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
14	20240927	120334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1039	12	2	1.17	47568824	46154	70.77	1028	1039	1017	1335	719	1027	1030.65	1.61	-11404	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	300	-25.34	0.89	12	0.16	-41.00	1161.00	1590	20231024	-34.65	962	20240806	8.00	1259	-17.47	20240110	962	8.00	20240806	1590	-34.65	20231024	962	8.00	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
15	20240927	110336	57	100.00	KOSDAQ	제약	N	N	N	N	N	1038	11	2	1.07	46204295	44839	68.75	1028	1039	1017	1335	719	1027	1030.45	1.61	-11267	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	300	-25.32	0.89	12	0.16	-41.00	1161.00	1590	20231024	-34.72	962	20240806	7.90	1259	-17.55	20240110	962	7.90	20240806	1590	-34.72	20231024	962	7.90	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
16	20240927	100336	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	0	3	0.00	18171146	17700	27.14	1028	1035	1017	1335	719	1027	1026.62	1.61	-253	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	297	-25.05	0.88	12	0.06	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
17	20240927	090335	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	0	3	0.00	2471778	2406	3.69	1028	1034	1027	1335	719	1027	1027.34	1.61	-20	1047	1036	1025	1014	1003	1031	1009	144	308	500	710	1	1	28889293	297	-25.05	0.88	12	0.01	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.94	N	018620	500	144 억	466293	N	N	N	N
18	20240926	160331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	6	2	0.59	66977903	65218	129.40	1028	1036	1014	1327	715	1021	1026.99	1.62	-13223	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	297	-25.05	0.88	12	0.23	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
19	20240926	150333	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	7	2	0.69	65111805	63398	125.79	1028	1036	1014	1327	715	1021	1027.04	1.62	-13223	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	297	-25.07	0.89	12	0.22	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
20	20240926	140334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1031	10	2	0.98	58308253	56758	112.62	1028	1036	1014	1327	715	1021	1027.32	1.62	-13242	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	298	-25.15	0.89	12	0.20	-41.00	1161.00	1590	20231024	-35.16	962	20240806	7.17	1259	-18.11	20240110	962	7.17	20240806	1590	-35.16	20231024	962	7.17	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
21	20240926	130336	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	12	2	1.18	48586431	47332	93.91	1028	1035	1014	1327	715	1021	1026.51	1.62	-14667	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	298	-25.20	0.89	12	0.16	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
22	20240926	120335	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	8	2	0.78	40388596	39366	78.11	1028	1031	1014	1327	715	1021	1025.99	1.62	-13855	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	297	-25.10	0.89	12	0.14	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
23	20240926	110334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	8	2	0.78	38218026	37258	73.93	1028	1031	1014	1327	715	1021	1025.78	1.62	-13707	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	297	-25.10	0.89	12	0.13	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
24	20240926	100336	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	6	2	0.59	15223434	14801	29.37	1028	1031	1024	1327	715	1021	1028.58	1.62	-856	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	297	-25.05	0.88	12	0.05	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
25	20240926	090332	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	7	2	0.69	535719	522	1.04	1028	1028	1025	1327	715	1021	1027.31	1.62	-147	1035	1027	1021	1013	1007	1028	1014	144	306	500	710	1	1	28889293	297	-25.07	0.89	12	0.00	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.93	N	018620	500	144 억	466605	N	N	N	N
26	20240925	160331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	0	3	0.00	51394630	50281	63.59	1021	1029	1015	1327	715	1021	1022.15	1.61	-11666	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	295	-24.90	0.88	12	0.17	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1590	-35.79	20231024	962	6.13	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
27	20240925	150333	57	100.00	KOSDAQ	제약	N	N	N	N	N	1024	3	2	0.29	50682697	49584	62.71	1021	1029	1015	1327	715	1021	1022.16	1.61	-11304	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	296	-24.98	0.88	12	0.17	-41.00	1161.00	1590	20231024	-35.60	962	20240806	6.44	1259	-18.67	20240110	962	6.44	20240806	1590	-35.60	20231024	962	6.44	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
28	20240925	140334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	1	2	0.10	49361953	48295	61.08	1021	1029	1015	1327	715	1021	1022.10	1.61	-11304	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.17	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
29	20240925	130334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	2	2	0.20	47809700	46774	59.16	1021	1029	1015	1327	715	1021	1022.15	1.61	-11602	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	296	-24.95	0.88	12	0.16	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
30	20240925	120333	57	100.00	KOSDAQ	제약	N	N	N	N	N	1027	6	2	0.59	47350901	46327	58.59	1021	1029	1015	1327	715	1021	1022.11	1.61	-11602	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	297	-25.05	0.88	12	0.16	-41.00	1161.00	1590	20231024	-35.41	962	20240806	6.76	1259	-18.43	20240110	962	6.76	20240806	1590	-35.41	20231024	962	6.76	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
31	20240925	110332	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	8	2	0.78	35871056	35088	44.38	1021	1029	1019	1327	715	1021	1022.32	1.61	-11607	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	297	-25.10	0.89	12	0.12	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
32	20240925	100334	57	100.00	KOSDAQ	제약	N	N	N	N	N	1029	8	2	0.78	14888293	14523	18.37	1021	1029	1021	1327	715	1021	1025.20	1.61	-543	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	297	-25.10	0.89	12	0.05	-41.00	1161.00	1590	20231024	-35.28	962	20240806	6.96	1259	-18.27	20240110	962	6.96	20240806	1590	-35.28	20231024	962	6.96	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
33	20240925	090333	57	100.00	KOSDAQ	제약	N	N	N	N	N	1028	7	2	0.69	3530383	3443	4.35	1021	1028	1021	1327	715	1021	1025.59	1.61	-2615	1039	1030	1013	1004	987	1034	1008	144	306	500	710	1	1	28889293	297	-25.07	0.89	12	0.01	-41.00	1161.00	1590	20231024	-35.35	962	20240806	6.86	1259	-18.35	20240110	962	6.86	20240806	1590	-35.35	20231024	962	6.86	20240806	0.92	N	018620	500	144 억	465260	N	N	N	N
34	20240924	160332	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	21	2	2.10	79804222	79057	184.75	1000	1022	996	1300	700	1000	1009.45	1.59	-8618	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	295	-24.90	0.88	12	0.27	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1590	-35.79	20231024	962	6.13	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
35	20240924	150330	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	15	2	1.50	76105326	75432	176.28	1000	1022	996	1300	700	1000	1008.93	1.59	-8531	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	293	-24.76	0.87	12	0.26	-41.00	1161.00	1590	20231024	-36.16	962	20240806	5.51	1259	-19.38	20240110	962	5.51	20240806	1590	-36.16	20231024	962	5.51	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
36	20240924	140331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1015	15	2	1.50	56095541	55823	130.45	1000	1020	996	1300	700	1000	1004.88	1.59	-8826	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	293	-24.76	0.87	12	0.19	-41.00	1161.00	1590	20231024	-36.16	962	20240806	5.51	1259	-19.38	20240110	962	5.51	20240806	1590	-36.16	20231024	962	5.51	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
37	20240924	130331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1001	1	2	0.10	41781472	41729	97.52	1000	1012	996	1300	700	1000	1001.26	1.59	-6621	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	289	-24.41	0.86	12	0.14	-41.00	1161.00	1590	20231024	-37.04	962	20240806	4.05	1259	-20.49	20240110	962	4.05	20240806	1590	-37.04	20231024	962	4.05	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
38	20240924	120331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1001	1	2	0.10	35117662	35081	81.98	1000	1009	996	1300	700	1000	1001.05	1.59	-5085	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	289	-24.41	0.86	12	0.12	-41.00	1161.00	1590	20231024	-37.04	962	20240806	4.05	1259	-20.49	20240110	962	4.05	20240806	1590	-37.04	20231024	962	4.05	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
39	20240924	110331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	0	3	0.00	31868062	31839	74.40	1000	1009	996	1300	700	1000	1000.91	1.59	-3567	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	289	-24.39	0.86	12	0.11	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
40	20240924	100331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1007	7	2	0.70	24886651	24885	58.15	1000	1009	996	1300	700	1000	1000.07	1.59	-1297	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	291	-24.56	0.87	12	0.09	-41.00	1161.00	1590	20231024	-36.67	962	20240806	4.68	1259	-20.02	20240110	962	4.68	20240806	1590	-36.67	20231024	962	4.68	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
41	20240924	090330	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-1	5	-0.10	4107815	4108	9.60	1000	1000	999	1300	700	1000	999.95	1.59	-483	1029	1014	1007	992	985	1011	989	144	300	500	700	1	1	28889293	289	-24.37	0.86	12	0.01	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	460484	N	N	N	N
42	20240923	160330	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	-22	5	-2.15	42987297	42718	71.98	1022	1022	1000	1328	716	1022	1006.30	1.59	-11798	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	289	-24.39	0.86	12	0.15	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
43	20240923	150331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1014	-8	5	-0.78	35869312	35645	60.07	1022	1022	1000	1328	716	1022	1006.29	1.59	-11216	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	293	-24.73	0.87	12	0.12	-41.00	1161.00	1590	20231024	-36.23	962	20240806	5.41	1259	-19.46	20240110	962	5.41	20240806	1590	-36.23	20231024	962	5.41	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
44	20240923	140332	57	100.00	KOSDAQ	제약	N	N	N	N	N	1005	-17	5	-1.66	33160718	32962	55.54	1022	1022	1000	1328	716	1022	1006.03	1.59	-11043	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	290	-24.51	0.87	12	0.11	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
45	20240923	130331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1005	-17	5	-1.66	30120685	29936	50.44	1022	1022	1000	1328	716	1022	1006.17	1.59	-8553	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	290	-24.51	0.87	12	0.10	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
46	20240923	120330	57	100.00	KOSDAQ	제약	N	N	N	N	N	1004	-18	5	-1.76	25301287	25140	42.36	1022	1022	1000	1328	716	1022	1006.42	1.59	-5989	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	290	-24.49	0.86	12	0.09	-41.00	1161.00	1590	20231024	-36.86	962	20240806	4.37	1259	-20.25	20240110	962	4.37	20240806	1590	-36.86	20231024	962	4.37	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
47	20240923	110331	57	100.00	KOSDAQ	제약	N	N	N	N	N	1005	-17	5	-1.66	18262302	18135	30.56	1022	1022	1000	1328	716	1022	1007.02	1.59	-3188	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	290	-24.51	0.87	12	0.06	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
48	20240923	100330	57	100.00	KOSDAQ	제약	N	N	N	N	N	1007	-15	5	-1.47	13385071	13284	22.38	1022	1022	1000	1328	716	1022	1007.61	1.59	-673	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	291	-24.56	0.87	12	0.05	-41.00	1161.00	1590	20231024	-36.67	962	20240806	4.68	1259	-20.02	20240110	962	4.68	20240806	1590	-36.67	20231024	962	4.68	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
49	20240923	090329	57	100.00	KOSDAQ	제약	N	N	N	N	N	1022	0	3	0.00	1685278	1649	2.78	1022	1022	1022	1328	716	1022	1022.00	1.59	-206	1040	1030	1013	1003	986	1036	1009	144	306	500	710	1	1	28889293	295	-24.93	0.88	12	0.01	-41.00	1161.00	1590	20231024	-35.72	962	20240806	6.24	1259	-18.82	20240110	962	6.24	20240806	1590	-35.72	20231024	962	6.24	20240806	0.92	N	018620	500	144 억	459168	N	N	N	N
50	20240913	160316	57	100.00	KOSDAQ	제약	N	N	N	N	N	992	-8	5	-0.80	45809608	46027	90.10	999	1000	990	1300	700	1000	995.20	1.60	-2983	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	287	-24.20	0.85	12	0.16	-41.00	1161.00	1590	20231024	-37.61	962	20240806	3.12	1259	-21.21	20240110	962	3.12	20240806	1590	-37.61	20231024	962	3.12	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
51	20240913	150320	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-1	5	-0.10	31921302	32052	62.74	999	1000	990	1300	700	1000	995.83	1.60	-2983	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	289	-24.37	0.86	12	0.11	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
52	20240913	140320	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-1	5	-0.10	28795191	28922	56.62	999	1000	990	1300	700	1000	995.50	1.60	-2983	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	289	-24.37	0.86	12	0.10	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
53	20240913	130317	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-1	5	-0.10	22208838	22326	43.70	999	1000	990	1300	700	1000	994.57	1.60	-2740	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	289	-24.37	0.86	12	0.08	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
54	20240913	120318	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-1	5	-0.10	21544578	21661	42.40	999	1000	990	1300	700	1000	994.44	1.60	-2637	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	289	-24.37	0.86	12	0.07	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
55	20240913	110318	57	100.00	KOSDAQ	제약	N	N	N	N	N	995	-5	5	-0.50	14016128	14105	27.61	999	1000	990	1300	700	1000	993.35	1.60	-2378	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	287	-24.27	0.86	12	0.05	-41.00	1161.00	1590	20231024	-37.42	962	20240806	3.43	1259	-20.97	20240110	962	3.43	20240806	1590	-37.42	20231024	962	3.43	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
56	20240913	100319	57	100.00	KOSDAQ	제약	N	N	N	N	N	996	-4	5	-0.40	12967260	13049	25.54	999	1000	990	1300	700	1000	993.36	1.60	-2330	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	288	-24.29	0.86	12	0.05	-41.00	1161.00	1590	20231024	-37.36	962	20240806	3.53	1259	-20.89	20240110	962	3.53	20240806	1590	-37.36	20231024	962	3.53	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
57	20240913	090320	57	100.00	KOSDAQ	제약	N	N	N	N	N	995	-5	5	-0.50	1927763	1929	3.78	999	1000	995	1300	700	1000	998.96	1.60	-111	1016	1007	996	987	976	1012	992	144	300	500	700	1	1	28889293	287	-24.27	0.86	12	0.01	-41.00	1161.00	1590	20231024	-37.42	962	20240806	3.43	1259	-20.97	20240110	962	3.43	20240806	1590	-37.42	20231024	962	3.43	20240806	0.92	N	018620	500	144 억	463141	N	N	N	N
58	20240912	160318	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	10	2	1.01	50128399	50614	94.00	990	1005	985	1287	693	990	990.41	1.60	512	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	289	-24.39	0.86	12	0.18	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
59	20240912	150317	57	100.00	KOSDAQ	제약	N	N	N	N	N	992	2	2	0.20	43318490	43765	81.28	990	1005	985	1287	693	990	989.80	1.60	412	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	287	-24.20	0.85	12	0.15	-41.00	1161.00	1590	20231024	-37.61	962	20240806	3.12	1259	-21.21	20240110	962	3.12	20240806	1590	-37.61	20231024	962	3.12	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
60	20240912	140318	57	100.00	KOSDAQ	제약	N	N	N	N	N	993	3	2	0.30	40330135	40750	75.68	990	1005	985	1287	693	990	989.70	1.60	414	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	287	-24.22	0.86	12	0.14	-41.00	1161.00	1590	20231024	-37.55	962	20240806	3.22	1259	-21.13	20240110	962	3.22	20240806	1590	-37.55	20231024	962	3.22	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
61	20240912	130316	57	100.00	KOSDAQ	제약	N	N	N	N	N	993	3	2	0.30	40025468	40443	75.11	990	1005	985	1287	693	990	989.68	1.60	414	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	287	-24.22	0.86	12	0.14	-41.00	1161.00	1590	20231024	-37.55	962	20240806	3.22	1259	-21.13	20240110	962	3.22	20240806	1590	-37.55	20231024	962	3.22	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
62	20240912	120315	57	100.00	KOSDAQ	제약	N	N	N	N	N	992	2	2	0.20	37817973	38216	70.97	990	1005	985	1287	693	990	989.58	1.60	425	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	287	-24.20	0.85	12	0.13	-41.00	1161.00	1590	20231024	-37.61	962	20240806	3.12	1259	-21.21	20240110	962	3.12	20240806	1590	-37.61	20231024	962	3.12	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
63	20240912	110316	57	100.00	KOSDAQ	제약	N	N	N	N	N	996	6	2	0.61	36814418	37205	69.09	990	1005	985	1287	693	990	989.50	1.60	465	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	288	-24.29	0.86	12	0.13	-41.00	1161.00	1590	20231024	-37.36	962	20240806	3.53	1259	-20.89	20240110	962	3.53	20240806	1590	-37.36	20231024	962	3.53	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
64	20240912	100317	57	100.00	KOSDAQ	제약	N	N	N	N	N	990	0	3	0.00	27761911	28062	52.11	990	990	985	1287	693	990	989.31	1.60	156	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	286	-24.15	0.85	12	0.10	-41.00	1161.00	1590	20231024	-37.74	962	20240806	2.91	1259	-21.37	20240110	962	2.91	20240806	1590	-37.74	20231024	962	2.91	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
65	20240912	090317	57	100.00	KOSDAQ	제약	N	N	N	N	N	989	-1	5	-0.10	3781070	3827	7.11	990	990	985	1287	693	990	988.00	1.60	545	1013	1001	988	976	963	995	970	144	297	500	690	1	1	28889293	286	-24.12	0.85	12	0.01	-41.00	1161.00	1590	20231024	-37.80	962	20240806	2.81	1259	-21.45	20240110	962	2.81	20240806	1590	-37.80	20231024	962	2.81	20240806	0.93	N	018620	500	144 억	462629	N	N	N	N
66	20240911	160313	57	100.00	KOSDAQ	제약	N	N	N	N	N	990	-10	5	-1.00	53144162	53836	61.41	999	1000	975	1300	700	1000	987.15	1.61	-3096	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	286	-24.15	0.85	12	0.19	-41.00	1161.00	1590	20231024	-37.74	962	20240806	2.91	1259	-21.37	20240110	962	2.91	20240806	1590	-37.74	20231024	962	2.91	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
67	20240911	150314	57	100.00	KOSDAQ	제약	N	N	N	N	N	986	-14	5	-1.40	52599248	53282	60.78	999	1000	975	1300	700	1000	987.19	1.61	-3054	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	285	-24.05	0.85	12	0.18	-41.00	1161.00	1590	20231024	-37.99	962	20240806	2.49	1259	-21.68	20240110	962	2.49	20240806	1590	-37.99	20231024	962	2.49	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
68	20240911	140315	57	100.00	KOSDAQ	제약	N	N	N	N	N	990	-10	5	-1.00	28436938	28658	32.69	999	1000	986	1300	700	1000	992.29	1.61	-1500	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	286	-24.15	0.85	12	0.10	-41.00	1161.00	1590	20231024	-37.74	962	20240806	2.91	1259	-21.37	20240110	962	2.91	20240806	1590	-37.74	20231024	962	2.91	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
69	20240911	130312	57	100.00	KOSDAQ	제약	N	N	N	N	N	987	-13	5	-1.30	23629978	23792	27.14	999	1000	987	1300	700	1000	993.19	1.61	-132	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	285	-24.07	0.85	12	0.08	-41.00	1161.00	1590	20231024	-37.92	962	20240806	2.60	1259	-21.60	20240110	962	2.60	20240806	1590	-37.92	20231024	962	2.60	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
70	20240911	120317	57	100.00	KOSDAQ	제약	N	N	N	N	N	997	-3	5	-0.30	17301264	17405	19.85	999	1000	989	1300	700	1000	994.04	1.61	-131	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	288	-24.32	0.86	12	0.06	-41.00	1161.00	1590	20231024	-37.30	962	20240806	3.64	1259	-20.81	20240110	962	3.64	20240806	1590	-37.30	20231024	962	3.64	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
71	20240911	110311	57	100.00	KOSDAQ	제약	N	N	N	N	N	997	-3	5	-0.30	9827798	9866	11.25	999	1000	990	1300	700	1000	996.13	1.61	-21	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	288	-24.32	0.86	12	0.03	-41.00	1161.00	1590	20231024	-37.30	962	20240806	3.64	1259	-20.81	20240110	962	3.64	20240806	1590	-37.30	20231024	962	3.64	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
72	20240911	100312	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	0	3	0.00	7715663	7738	8.83	999	1000	990	1300	700	1000	997.11	1.61	246	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	289	-24.39	0.86	12	0.03	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
73	20240911	090315	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-1	5	-0.10	1798310	1802	2.06	999	999	995	1300	700	1000	997.95	1.61	225	1026	1013	1002	989	978	1007	983	144	300	500	700	1	1	28889293	289	-24.37	0.86	12	0.01	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	465515	N	N	N	N
74	20240910	160312	57	100.00	KOSDAQ	제약	N	N	N	N	N	1000	-6	5	-0.60	87336275	87659	234.38	1006	1015	991	1307	705	1006	996.32	1.62	-1374	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	289	-24.39	0.86	12	0.30	-41.00	1161.00	1590	20231024	-37.11	962	20240806	3.95	1259	-20.57	20240110	962	3.95	20240806	1590	-37.11	20231024	962	3.95	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
75	20240910	150315	57	100.00	KOSDAQ	제약	N	N	N	N	N	997	-9	5	-0.89	71777417	72013	192.54	1006	1015	991	1307	705	1006	996.73	1.62	-28	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	288	-24.32	0.86	12	0.25	-41.00	1161.00	1590	20231024	-37.30	962	20240806	3.64	1259	-20.81	20240110	962	3.64	20240806	1590	-37.30	20231024	962	3.64	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
76	20240910	140313	57	100.00	KOSDAQ	제약	N	N	N	N	N	993	-13	5	-1.29	66904679	67128	179.48	1006	1015	991	1307	705	1006	996.67	1.62	1074	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	287	-24.22	0.86	12	0.23	-41.00	1161.00	1590	20231024	-37.55	962	20240806	3.22	1259	-21.13	20240110	962	3.22	20240806	1590	-37.55	20231024	962	3.22	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
77	20240910	130313	57	100.00	KOSDAQ	제약	N	N	N	N	N	999	-7	5	-0.70	61886285	62079	165.98	1006	1015	991	1307	705	1006	996.90	1.62	1418	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	289	-24.37	0.86	12	0.21	-41.00	1161.00	1590	20231024	-37.17	962	20240806	3.85	1259	-20.65	20240110	962	3.85	20240806	1590	-37.17	20231024	962	3.85	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
78	20240910	120312	57	100.00	KOSDAQ	제약	N	N	N	N	N	1008	2	2	0.20	57842649	58025	155.14	1006	1015	991	1307	705	1006	996.86	1.62	2037	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	291	-24.59	0.87	12	0.20	-41.00	1161.00	1590	20231024	-36.60	962	20240806	4.78	1259	-19.94	20240110	962	4.78	20240806	1590	-36.60	20231024	962	4.78	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
79	20240910	110312	57	100.00	KOSDAQ	제약	N	N	N	N	N	997	-9	5	-0.89	52142450	52304	139.85	1006	1015	991	1307	705	1006	996.91	1.62	2606	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	288	-24.32	0.86	12	0.18	-41.00	1161.00	1590	20231024	-37.30	962	20240806	3.64	1259	-20.81	20240110	962	3.64	20240806	1590	-37.30	20231024	962	3.64	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
80	20240910	100313	57	100.00	KOSDAQ	제약	N	N	N	N	N	997	-9	5	-0.89	36254874	36332	97.14	1006	1015	991	1307	705	1006	997.88	1.62	4276	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	288	-24.32	0.86	12	0.13	-41.00	1161.00	1590	20231024	-37.30	962	20240806	3.64	1259	-20.81	20240110	962	3.64	20240806	1590	-37.30	20231024	962	3.64	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
81	20240910	090311	57	100.00	KOSDAQ	제약	N	N	N	N	N	1005	-1	5	-0.10	3660336	3641	9.74	1006	1015	1001	1307	705	1006	1005.31	1.62	1664	1026	1015	1003	992	980	1021	998	144	301	500	700	1	1	28889293	290	-24.51	0.87	12	0.01	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.92	N	018620	500	144 억	466951	N	N	N	N
82	20240909	160308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1006	-7	5	-0.69	37298753	37322	178.43	1003	1014	991	1316	710	1013	999.32	1.62	-125	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	291	-24.54	0.87	12	0.13	-41.00	1161.00	1590	20231024	-36.73	962	20240806	4.57	1259	-20.10	20240110	962	4.57	20240806	1590	-36.73	20231024	962	4.57	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
83	20240909	150309	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	0	3	0.00	35089487	35131	167.95	1003	1014	991	1316	710	1013	998.82	1.62	262	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	293	-24.71	0.87	12	0.12	-41.00	1161.00	1590	20231024	-36.29	962	20240806	5.30	1259	-19.54	20240110	962	5.30	20240806	1590	-36.29	20231024	962	5.30	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
84	20240909	140311	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	0	3	0.00	31151922	31238	149.34	1003	1013	991	1316	710	1013	997.24	1.62	119	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	293	-24.71	0.87	12	0.11	-41.00	1161.00	1590	20231024	-36.29	962	20240806	5.30	1259	-19.54	20240110	962	5.30	20240806	1590	-36.29	20231024	962	5.30	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
85	20240909	130308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1005	-8	5	-0.79	29036228	29134	139.28	1003	1013	991	1316	710	1013	996.64	1.62	163	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	290	-24.51	0.87	12	0.10	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
86	20240909	120308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1005	-8	5	-0.79	27375091	27473	131.34	1003	1013	991	1316	710	1013	996.43	1.62	155	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	290	-24.51	0.87	12	0.10	-41.00	1161.00	1590	20231024	-36.79	962	20240806	4.47	1259	-20.17	20240110	962	4.47	20240806	1590	-36.79	20231024	962	4.47	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
87	20240909	110308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1006	-7	5	-0.69	20875177	20960	100.21	1003	1013	991	1316	710	1013	995.95	1.62	265	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	291	-24.54	0.87	12	0.07	-41.00	1161.00	1590	20231024	-36.73	962	20240806	4.57	1259	-20.10	20240110	962	4.57	20240806	1590	-36.73	20231024	962	4.57	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
88	20240909	100310	57	100.00	KOSDAQ	제약	N	N	N	N	N	995	-18	5	-1.78	18524511	18615	88.99	1003	1011	991	1316	710	1013	995.14	1.62	1243	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	287	-24.27	0.86	12	0.06	-41.00	1161.00	1590	20231024	-37.42	962	20240806	3.43	1259	-20.97	20240110	962	3.43	20240806	1590	-37.42	20231024	962	3.43	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
89	20240909	090307	57	100.00	KOSDAQ	제약	N	N	N	N	N	1003	-10	5	-0.99	3457969	3447	16.48	1003	1011	1003	1316	710	1013	1003.18	1.62	-295	1047	1029	1015	997	983	1039	1007	144	303	500	700	1	1	28889293	290	-24.46	0.86	12	0.01	-41.00	1161.00	1590	20231024	-36.92	962	20240806	4.26	1259	-20.33	20240110	962	4.26	20240806	1590	-36.92	20231024	962	4.26	20240806	0.93	N	018620	500	144 억	467076	N	N	N	N
90	20240906	160305	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	0	3	0.00	21119497	20917	53.40	1001	1033	1001	1316	710	1013	1009.68	1.63	-2578	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	293	-24.71	0.87	12	0.07	-41.00	1161.00	1590	20231024	-36.29	962	20240806	5.30	1259	-19.54	20240110	962	5.30	20240806	1590	-36.29	20231024	962	5.30	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
91	20240906	150310	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	0	3	0.00	20252461	20056	51.20	1001	1033	1001	1316	710	1013	1009.80	1.63	-2541	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	293	-24.71	0.87	12	0.07	-41.00	1161.00	1590	20231024	-36.29	962	20240806	5.30	1259	-19.54	20240110	962	5.30	20240806	1590	-36.29	20231024	962	5.30	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
92	20240906	140310	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-3	5	-0.30	12625668	12490	31.89	1001	1033	1001	1316	710	1013	1010.86	1.63	-1313	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	292	-24.63	0.87	12	0.04	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
93	20240906	130307	57	100.00	KOSDAQ	제약	N	N	N	N	N	1011	-2	5	-0.20	8815848	8711	22.24	1001	1033	1001	1316	710	1013	1012.04	1.63	-1269	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	292	-24.66	0.87	12	0.03	-41.00	1161.00	1590	20231024	-36.42	962	20240806	5.09	1259	-19.70	20240110	962	5.09	20240806	1590	-36.42	20231024	962	5.09	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
94	20240906	120309	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	0	3	0.00	8358092	8257	21.08	1001	1033	1001	1316	710	1013	1012.24	1.63	-1204	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	293	-24.71	0.87	12	0.03	-41.00	1161.00	1590	20231024	-36.29	962	20240806	5.30	1259	-19.54	20240110	962	5.30	20240806	1590	-36.29	20231024	962	5.30	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
95	20240906	110311	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-3	5	-0.30	7275594	7187	18.35	1001	1033	1001	1316	710	1013	1012.33	1.63	-448	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	292	-24.63	0.87	12	0.02	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
96	20240906	100307	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-3	5	-0.30	6937381	6853	17.50	1001	1033	1001	1316	710	1013	1012.31	1.63	-381	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	292	-24.63	0.87	12	0.02	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
97	20240906	090310	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	20	2	1.97	4490251	4426	11.30	1001	1033	1001	1316	710	1013	1014.52	1.63	-277	1028	1020	1016	1008	1004	1024	1012	144	303	500	700	1	1	28889293	298	-25.20	0.89	12	0.02	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.94	N	018620	500	144 억	469654	N	N	N	N
98	20240905	160304	57	100.00	KOSDAQ	제약	N	N	N	N	N	1013	-5	5	-0.49	39849546	39115	125.90	1012	1024	1012	1323	713	1018	1018.78	1.63	-22	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	293	-24.71	0.87	12	0.14	-41.00	1161.00	1590	20231024	-36.29	962	20240806	5.30	1259	-19.54	20240110	962	5.30	20240806	1590	-36.29	20231024	962	5.30	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
99	20240905	150309	57	100.00	KOSDAQ	제약	N	N	N	N	N	1020	2	2	0.20	38259969	37546	120.85	1012	1024	1012	1323	713	1018	1019.02	1.63	-54	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	295	-24.88	0.88	12	0.13	-41.00	1161.00	1590	20231024	-35.85	962	20240806	6.03	1259	-18.98	20240110	962	6.03	20240806	1590	-35.85	20231024	962	6.03	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
100	20240905	140307	57	100.00	KOSDAQ	제약	N	N	N	N	N	1021	3	2	0.29	37329977	36631	117.91	1012	1024	1012	1323	713	1018	1019.08	1.63	53	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	295	-24.90	0.88	12	0.13	-41.00	1161.00	1590	20231024	-35.79	962	20240806	6.13	1259	-18.90	20240110	962	6.13	20240806	1590	-35.79	20231024	962	6.13	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
101	20240905	130308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1019	1	2	0.10	22100237	21686	69.80	1012	1024	1012	1323	713	1018	1019.10	1.63	544	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	294	-24.85	0.88	12	0.08	-41.00	1161.00	1590	20231024	-35.91	962	20240806	5.93	1259	-19.06	20240110	962	5.93	20240806	1590	-35.91	20231024	962	5.93	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
102	20240905	120305	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	5	2	0.49	18275773	17933	57.72	1012	1024	1012	1323	713	1018	1019.12	1.63	604	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	296	-24.95	0.88	12	0.06	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
103	20240905	110306	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	5	2	0.49	10395842	10213	32.87	1012	1024	1012	1323	713	1018	1017.90	1.63	1251	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	296	-24.95	0.88	12	0.04	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
104	20240905	100306	57	100.00	KOSDAQ	제약	N	N	N	N	N	1016	-2	5	-0.20	7659433	7535	24.25	1012	1018	1012	1323	713	1018	1016.50	1.63	1980	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	294	-24.78	0.88	12	0.03	-41.00	1161.00	1590	20231024	-36.10	962	20240806	5.61	1259	-19.30	20240110	962	5.61	20240806	1590	-36.10	20231024	962	5.61	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
105	20240905	090308	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	0	3	0.00	297251	293	0.94	1012	1018	1012	1323	713	1018	1013.84	1.63	118	1033	1025	1015	1007	997	1029	1011	144	305	500	710	1	1	28889293	294	-24.83	0.88	12	0.00	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1590	-35.97	20231024	962	5.82	20240806	0.94	N	018620	500	144 억	469676	N	N	N	N
106	20240904	160302	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-5	5	-0.49	31410896	31068	58.98	1013	1023	1005	1329	717	1023	1010.66	1.64	-3359	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	294	-24.83	0.88	12	0.11	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1590	-35.97	20231024	962	5.82	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
107	20240904	150305	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-13	5	-1.27	27020816	26750	50.78	1013	1023	1005	1329	717	1023	1010.09	1.64	-3162	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	292	-24.63	0.87	12	0.09	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
108	20240904	140305	57	100.00	KOSDAQ	제약	N	N	N	N	N	1011	-12	5	-1.17	20049034	19850	37.68	1013	1023	1005	1329	717	1023	1009.98	1.64	-2084	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	292	-24.66	0.87	12	0.07	-41.00	1161.00	1590	20231024	-36.42	962	20240806	5.09	1259	-19.70	20240110	962	5.09	20240806	1590	-36.42	20231024	962	5.09	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
109	20240904	130304	57	100.00	KOSDAQ	제약	N	N	N	N	N	1010	-13	5	-1.27	19432539	19240	36.53	1013	1023	1005	1329	717	1023	1009.96	1.64	-2034	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	292	-24.63	0.87	12	0.07	-41.00	1161.00	1590	20231024	-36.48	962	20240806	4.99	1259	-19.78	20240110	962	4.99	20240806	1590	-36.48	20231024	962	4.99	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
110	20240904	120303	57	100.00	KOSDAQ	제약	N	N	N	N	N	1017	-6	5	-0.59	17860038	17683	33.57	1013	1023	1005	1329	717	1023	1009.95	1.64	-1966	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	294	-24.80	0.88	12	0.06	-41.00	1161.00	1590	20231024	-36.04	962	20240806	5.72	1259	-19.22	20240110	962	5.72	20240806	1590	-36.04	20231024	962	5.72	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
111	20240904	110304	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-5	5	-0.49	12552152	12430	23.60	1013	1023	1005	1329	717	1023	1009.75	1.64	-1964	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	294	-24.83	0.88	12	0.04	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1590	-35.97	20231024	962	5.82	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
112	20240904	100304	57	100.00	KOSDAQ	제약	N	N	N	N	N	1018	-5	5	-0.49	12239050	12122	23.01	1013	1023	1005	1329	717	1023	1009.57	1.64	-1939	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	294	-24.83	0.88	12	0.04	-41.00	1161.00	1590	20231024	-35.97	962	20240806	5.82	1259	-19.14	20240110	962	5.82	20240806	1590	-35.97	20231024	962	5.82	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
113	20240904	090303	57	100.00	KOSDAQ	제약	N	N	N	N	N	1017	-6	5	-0.59	3041794	3006	5.71	1013	1017	1005	1329	717	1023	1011.62	1.64	-269	1053	1037	1030	1014	1007	1034	1011	144	306	500	710	1	1	28889293	294	-24.80	0.88	12	0.01	-41.00	1161.00	1590	20231024	-36.04	962	20240806	5.72	1259	-19.22	20240110	962	5.72	20240806	1590	-36.04	20231024	962	5.72	20240806	0.92	N	018620	500	144 억	472882	N	N	N	N
114	20240903	160300	57	100.00	KOSDAQ	제약	N	N	N	N	N	1023	-23	5	-2.20	54305954	52578	73.85	1046	1046	1023	1359	733	1046	1032.97	1.64	-2263	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	296	-24.95	0.88	12	0.18	-41.00	1161.00	1590	20231024	-35.66	962	20240806	6.34	1259	-18.75	20240110	962	6.34	20240806	1590	-35.66	20231024	962	6.34	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
115	20240903	150302	57	100.00	KOSDAQ	제약	N	N	N	N	N	1042	-4	5	-0.38	44120292	42640	59.89	1046	1046	1026	1359	733	1046	1034.68	1.64	-2328	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	301	-25.41	0.90	12	0.15	-41.00	1161.00	1590	20231024	-34.47	962	20240806	8.32	1259	-17.24	20240110	962	8.32	20240806	1590	-34.47	20231024	962	8.32	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
116	20240903	140302	57	100.00	KOSDAQ	제약	N	N	N	N	N	1043	-3	5	-0.29	32431812	31345	44.03	1046	1046	1027	1359	733	1046	1034.63	1.64	-205	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	301	-25.44	0.90	12	0.11	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1590	-34.40	20231024	962	8.42	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
117	20240903	130302	57	100.00	KOSDAQ	제약	N	N	N	N	N	1033	-13	5	-1.24	25577404	24707	34.70	1046	1046	1027	1359	733	1046	1035.18	1.64	172	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	298	-25.20	0.89	12	0.09	-41.00	1161.00	1590	20231024	-35.03	962	20240806	7.38	1259	-17.95	20240110	962	7.38	20240806	1590	-35.03	20231024	962	7.38	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
118	20240903	120300	57	100.00	KOSDAQ	제약	N	N	N	N	N	1038	-8	5	-0.76	24566395	23730	33.33	1046	1046	1027	1359	733	1046	1035.19	1.64	356	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	300	-25.32	0.89	12	0.08	-41.00	1161.00	1590	20231024	-34.72	962	20240806	7.90	1259	-17.55	20240110	962	7.90	20240806	1590	-34.72	20231024	962	7.90	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
119	20240903	110258	57	100.00	KOSDAQ	제약	N	N	N	N	N	1043	-3	5	-0.29	20297480	19610	27.54	1046	1046	1027	1359	733	1046	1034.99	1.64	211	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	301	-25.44	0.90	12	0.07	-41.00	1161.00	1590	20231024	-34.40	962	20240806	8.42	1259	-17.16	20240110	962	8.42	20240806	1590	-34.40	20231024	962	8.42	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
120	20240903	100259	57	100.00	KOSDAQ	제약	N	N	N	N	N	1034	-12	5	-1.15	9890953	9547	13.41	1046	1046	1031	1359	733	1046	1035.90	1.64	229	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	299	-25.22	0.89	12	0.03	-41.00	1161.00	1590	20231024	-34.97	962	20240806	7.48	1259	-17.87	20240110	962	7.48	20240806	1590	-34.97	20231024	962	7.48	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
121	20240903	090300	57	100.00	KOSDAQ	제약	N	N	N	N	N	1046	0	3	0.00	1300974	1244	1.75	1046	1046	1041	1359	733	1046	1045.78	1.64	0	1055	1050	1045	1040	1035	1053	1043	144	313	500	730	1	1	28889293	302	-25.51	0.90	12	0.00	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.94	N	018620	500	144 억	475145	N	N	N	N
122	20240902	160258	57	100.00	KOSDAQ	제약	N	N	N	N	N	1046	2	2	0.19	74447268	71197	192.91	1044	1050	1040	1357	731	1044	1045.72	1.64	541	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	302	-25.51	0.90	12	0.25	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
123	20240902	150300	57	100.00	KOSDAQ	제약	N	N	N	N	N	1046	2	2	0.19	61766848	59073	160.06	1044	1050	1040	1357	731	1044	1045.69	1.64	541	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	302	-25.51	0.90	12	0.20	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
124	20240902	140301	57	100.00	KOSDAQ	제약	N	N	N	N	N	1044	0	3	0.00	58946936	56379	152.76	1044	1050	1040	1357	731	1044	1045.63	1.64	-648	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	302	-25.46	0.90	12	0.20	-41.00	1161.00	1590	20231024	-34.34	962	20240806	8.52	1259	-17.08	20240110	962	8.52	20240806	1590	-34.34	20231024	962	8.52	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
125	20240902	130300	57	100.00	KOSDAQ	제약	N	N	N	N	N	1048	4	2	0.38	45449767	43471	117.79	1044	1050	1044	1357	731	1044	1045.63	1.64	-648	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	303	-25.56	0.90	12	0.15	-41.00	1161.00	1590	20231024	-34.09	962	20240806	8.94	1259	-16.76	20240110	962	8.94	20240806	1590	-34.09	20231024	962	8.94	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
126	20240902	120301	57	100.00	KOSDAQ	제약	N	N	N	N	N	1046	2	2	0.19	43280743	41400	112.18	1044	1050	1044	1357	731	1044	1045.54	1.64	-648	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	302	-25.51	0.90	12	0.14	-41.00	1161.00	1590	20231024	-34.21	962	20240806	8.73	1259	-16.92	20240110	962	8.73	20240806	1590	-34.21	20231024	962	8.73	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
127	20240902	110259	57	100.00	KOSDAQ	제약	N	N	N	N	N	1044	0	3	0.00	38990055	37298	101.06	1044	1050	1044	1357	731	1044	1045.49	1.64	-576	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	302	-25.46	0.90	12	0.13	-41.00	1161.00	1590	20231024	-34.34	962	20240806	8.52	1259	-17.08	20240110	962	8.52	20240806	1590	-34.34	20231024	962	8.52	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
128	20240902	100258	57	100.00	KOSDAQ	제약	N	N	N	N	N	1047	3	2	0.29	33297111	31848	86.29	1044	1050	1044	1357	731	1044	1045.66	1.64	-320	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	302	-25.54	0.90	12	0.11	-41.00	1161.00	1590	20231024	-34.15	962	20240806	8.84	1259	-16.84	20240110	962	8.84	20240806	1590	-34.15	20231024	962	8.84	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N
129	20240902	090256	57	100.00	KOSDAQ	제약	N	N	N	N	N	1048	4	2	0.38	21211196	20317	55.05	1044	1048	1044	1357	731	1044	1044.01	1.64	0	1053	1048	1039	1034	1025	1051	1037	144	313	500	730	1	1	28889293	303	-25.56	0.90	12	0.07	-41.00	1161.00	1590	20231024	-34.09	962	20240806	8.94	1259	-16.76	20240110	962	8.94	20240806	1590	-34.09	20231024	962	8.94	20240806	0.94	N	018620	500	144 억	474604	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History