KissMeData/100700/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-25	5	-0.92	128926145	47524	154.01	2730	2735	2700	3545	1915	2730	2712.86	1.03	-7206	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1185	7.93	0.87	12	0.11	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
3	20240930	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-25	5	-0.92	121718335	44860	145.38	2730	2735	2700	3545	1915	2730	2713.29	1.03	-7021	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1185	7.93	0.87	12	0.10	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
4	20240930	140805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-15	5	-0.55	77486075	28531	92.46	2730	2735	2700	3545	1915	2730	2715.86	1.03	-3942	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1189	7.96	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
5	20240930	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-20	5	-0.73	72772520	26795	86.83	2730	2735	2700	3545	1915	2730	2715.90	1.03	-4525	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1187	7.95	0.87	12	0.06	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
6	20240930	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-15	5	-0.55	63496825	23376	75.75	2730	2735	2700	3545	1915	2730	2716.33	1.03	-5802	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1189	7.96	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
7	20240930	110757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-30	5	-1.10	47736260	17559	56.90	2730	2735	2700	3545	1915	2730	2718.62	1.03	-4202	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1183	7.92	0.87	12	0.04	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
8	20240930	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-10	5	-0.37	30881210	11340	36.75	2730	2735	2710	3545	1915	2730	2723.21	1.03	-1687	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
9	20240930	090725	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	11025535	4040	13.09	2730	2735	2720	3545	1915	2730	2729.09	1.03	-1613	2773	2751	2738	2716	2703	2745	2710	44	815	100	2020	5	1	43800000	1194	7.99	0.88	12	0.01	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.40	N	100700	100	43 억	448981	N	N	N	N
10	20240927	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-15	5	-0.55	78305115	28631	71.17	2760	2760	2725	3565	1925	2745	2734.98	1.03	-2601	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1196	8.01	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
11	20240927	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	68096955	24890	61.87	2760	2760	2725	3565	1925	2745	2735.92	1.03	-3055	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.06	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
12	20240927	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	39734005	14500	36.04	2760	2760	2725	3565	1925	2745	2740.28	1.03	-2529	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.03	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
13	20240927	130803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	33464905	12213	30.36	2760	2760	2725	3565	1925	2745	2740.11	1.03	-1575	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.03	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
14	20240927	120759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	28578895	10431	25.93	2760	2760	2725	3565	1925	2745	2739.80	1.03	-879	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.02	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
15	20240927	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	0	3	0.00	24674480	9005	22.38	2760	2760	2725	3565	1925	2745	2740.09	1.03	-767	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1202	8.05	0.88	12	0.02	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
16	20240927	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	5	2	0.18	15810320	5761	14.32	2760	2760	2735	3565	1925	2745	2744.37	1.03	-368	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1205	8.06	0.88	12	0.01	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
17	20240927	090803	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-5	5	-0.18	5521225	2011	5.00	2760	2760	2740	3565	1925	2745	2745.51	1.03	-124	2785	2765	2745	2725	2705	2775	2735	44	820	100	2030	5	1	43800000	1200	8.04	0.88	12	0.00	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	451424	N	N	N	N
18	20240926	160748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	110186000	40213	82.73	2735	2765	2725	3560	1920	2740	2739.51	1.01	7898	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.09	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
19	20240926	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	15	2	0.55	95149005	34736	71.46	2735	2765	2725	3560	1920	2740	2739.20	1.01	7798	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1207	8.08	0.89	12	0.08	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
20	20240926	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	10	2	0.36	74732165	27315	56.20	2735	2750	2725	3560	1920	2740	2735.94	1.01	6076	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1205	8.06	0.88	12	0.06	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
21	20240926	130755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	57015720	20849	42.89	2735	2750	2725	3560	1920	2740	2734.70	1.01	4526	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
22	20240926	120758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-5	5	-0.18	51465805	18822	38.72	2735	2750	2725	3560	1920	2740	2734.34	1.01	4952	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1198	8.02	0.88	12	0.04	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
23	20240926	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	47635455	17423	35.84	2735	2750	2725	3560	1920	2740	2734.06	1.01	4898	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1200	8.04	0.88	12	0.04	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
24	20240926	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	13597895	4972	10.23	2735	2750	2725	3560	1920	2740	2734.89	1.01	81	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.01	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
25	20240926	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	330975	121	0.25	2735	2745	2735	3560	1920	2740	2735.33	1.01	-21	2796	2767	2736	2707	2676	2782	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.00	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.40	N	100700	100	43 억	443684	N	N	N	N
26	20240925	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	10	2	0.37	129792615	47587	151.41	2730	2765	2705	3545	1915	2730	2727.48	1.00	4526	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1200	8.04	0.88	12	0.11	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
27	20240925	150754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	0	3	0.00	122471265	44902	142.87	2730	2765	2705	3545	1915	2730	2727.52	1.00	4686	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1196	8.01	0.88	12	0.10	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
28	20240925	140755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	5	2	0.18	106110870	38901	123.77	2730	2765	2705	3545	1915	2730	2727.72	1.00	3238	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1198	8.02	0.88	12	0.09	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
29	20240925	130754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	5	2	0.18	97704070	35833	114.01	2730	2765	2705	3545	1915	2730	2726.65	1.00	1861	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1198	8.02	0.88	12	0.08	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
30	20240925	120754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	35710605	13029	41.46	2730	2765	2725	3545	1915	2730	2740.86	1.00	-966	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1194	7.99	0.88	12	0.03	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
31	20240925	110751	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	5	2	0.18	27553550	10040	31.95	2730	2765	2725	3545	1915	2730	2744.38	1.00	-1168	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1198	8.02	0.88	12	0.02	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
32	20240925	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	25	2	0.92	17834800	6486	20.64	2730	2765	2725	3545	1915	2730	2749.74	1.00	-1464	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1207	8.08	0.89	12	0.01	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
33	20240925	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	0	3	0.00	4037370	1479	4.71	2730	2750	2725	3545	1915	2730	2729.80	1.00	212	2776	2752	2731	2707	2686	2765	2720	44	815	100	2020	5	1	43800000	1196	8.01	0.88	12	0.00	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.39	N	100700	100	43 억	439158	N	N	N	N
34	20240924	160747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-15	5	-0.55	85551275	31378	122.21	2710	2755	2710	3565	1925	2745	2726.47	1.00	2219	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1196	8.01	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
35	20240924	150749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	78856945	28927	112.66	2710	2755	2710	3565	1925	2745	2726.07	1.00	3320	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.07	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
36	20240924	140744	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	74883045	27473	107.00	2710	2755	2710	3565	1925	2745	2725.70	1.00	3358	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.06	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
37	20240924	130747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-5	5	-0.18	66794900	24516	95.48	2710	2755	2710	3565	1925	2745	2724.54	1.00	3776	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1200	8.04	0.88	12	0.06	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
38	20240924	120741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-5	5	-0.18	50586235	18578	72.36	2710	2755	2710	3565	1925	2745	2722.91	1.00	3789	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1200	8.04	0.88	12	0.04	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
39	20240924	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-15	5	-0.55	49085655	18031	70.23	2710	2755	2710	3565	1925	2745	2722.29	1.00	4132	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1196	8.01	0.88	12	0.04	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
40	20240924	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-10	5	-0.36	40835880	15020	58.50	2710	2750	2710	3565	1925	2745	2718.77	1.00	4677	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1198	8.02	0.88	12	0.03	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
41	20240924	090749	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-5	5	-0.18	29038980	10683	41.61	2710	2750	2710	3565	1925	2745	2718.24	1.00	3488	2775	2760	2745	2730	2715	2767	2737	44	820	100	2030	5	1	43800000	1200	8.04	0.88	12	0.02	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	437898	N	N	N	N
42	20240923	160745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	69727665	25393	107.49	2730	2760	2730	3560	1920	2740	2745.95	0.99	2491	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.06	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
43	20240923	150747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	63584560	23155	98.02	2730	2760	2730	3560	1920	2740	2746.05	0.99	2550	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1200	8.04	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
44	20240923	140753	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	58858790	21433	90.73	2730	2760	2730	3560	1920	2740	2746.19	0.99	2315	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
45	20240923	130747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	20	2	0.73	43858370	15980	67.65	2730	2760	2730	3560	1920	2740	2744.59	0.99	1100	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1209	8.09	0.89	12	0.04	341.00	3110.00	3650	20240522	-24.38	2415	20240805	14.29	3650	-24.38	20240522	2415	14.29	20240805	3650	-24.38	20240522	2415	14.29	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
46	20240923	120746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	31457860	11472	48.56	2730	2760	2730	3560	1920	2740	2742.15	0.99	-1004	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.03	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
47	20240923	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	25017005	9124	38.62	2730	2760	2730	3560	1920	2740	2741.90	0.99	-914	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1200	8.04	0.88	12	0.02	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
48	20240923	100746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	15030615	5481	23.20	2730	2760	2730	3560	1920	2740	2742.33	0.99	-391	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.01	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
49	20240923	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	5	2	0.18	1084840	397	1.68	2730	2745	2730	3560	1920	2740	2731.53	0.99	2	2776	2757	2741	2722	2706	2757	2722	44	820	100	2020	5	1	43800000	1202	8.05	0.88	12	0.00	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.39	N	100700	100	43 억	435386	N	N	N	N
50	20240913	160708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-5	5	-0.18	80977325	29681	49.30	2760	2760	2705	3575	1925	2750	2728.23	1.02	-5943	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1202	8.05	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
51	20240913	150715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-10	5	-0.36	66976625	24558	40.79	2760	2760	2705	3575	1925	2750	2727.28	1.02	-7268	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.06	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
52	20240913	140718	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-30	5	-1.09	49619950	18194	30.22	2760	2760	2705	3575	1925	2750	2727.27	1.02	-8126	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1191	7.98	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
53	20240913	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-30	5	-1.09	34231865	12514	20.79	2760	2760	2705	3575	1925	2750	2735.49	1.02	-3975	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
54	20240913	120715	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-30	5	-1.09	31154505	11379	18.90	2760	2760	2715	3575	1925	2750	2737.89	1.02	-3948	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1191	7.98	0.87	12	0.03	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
55	20240913	110714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-25	5	-0.91	22210555	8089	13.44	2760	2760	2720	3575	1925	2750	2745.77	1.02	-1957	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1194	7.99	0.88	12	0.02	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
56	20240913	100717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-10	5	-0.36	17998235	6544	10.87	2760	2760	2730	3575	1925	2750	2750.34	1.02	-1151	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1200	8.04	0.88	12	0.01	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
57	20240913	090719	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-15	5	-0.55	5035910	1835	3.05	2760	2760	2730	3575	1925	2750	2744.37	1.02	713	2813	2781	2723	2691	2633	2797	2707	44	825	100	2030	5	1	43800000	1198	8.02	0.88	12	0.00	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.41	N	100700	100	43 억	448051	N	N	N	N
58	20240912	160704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	85	2	3.19	164067225	60148	99.16	2665	2755	2665	3460	1870	2665	2727.73	0.96	26101	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1205	8.06	0.88	12	0.14	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
59	20240912	150712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	75	2	2.81	161739190	59300	97.76	2665	2755	2665	3460	1870	2665	2727.47	0.96	25279	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1200	8.04	0.88	12	0.14	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
60	20240912	140716	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	75	2	2.81	155015795	56848	93.72	2665	2755	2665	3460	1870	2665	2726.85	0.96	24418	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1200	8.04	0.88	12	0.13	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
61	20240912	130712	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	80	2	3.00	140821490	51670	85.19	2665	2755	2665	3460	1870	2665	2725.40	0.96	21830	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1202	8.05	0.88	12	0.12	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
62	20240912	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	70	2	2.63	112004325	41116	67.79	2665	2755	2665	3460	1870	2665	2724.11	0.96	16605	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1198	8.02	0.88	12	0.09	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
63	20240912	110708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	75	2	2.81	86235425	31702	52.27	2665	2750	2665	3460	1870	2665	2720.19	0.96	12708	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1200	8.04	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
64	20240912	100710	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	75	2	2.81	60165995	22164	36.54	2665	2750	2665	3460	1870	2665	2714.58	0.96	9161	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1200	8.04	0.88	12	0.05	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
65	20240912	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	50	2	1.88	26857645	9992	16.47	2665	2715	2665	3460	1870	2665	2687.91	0.96	4499	2715	2690	2670	2645	2625	2702	2657	44	795	100	1970	5	1	43800000	1189	7.96	0.87	12	0.02	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.38	N	100700	100	43 억	421786	N	N	N	N
66	20240911	160655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	10	2	0.38	160105740	60015	56.65	2655	2695	2650	3450	1860	2655	2667.76	0.98	-7065	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1167	7.82	0.86	12	0.14	341.00	3110.00	3650	20240522	-26.99	2415	20240805	10.35	3650	-26.99	20240522	2415	10.35	20240805	3650	-26.99	20240522	2415	10.35	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
67	20240911	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	20	2	0.75	150593130	56449	53.29	2655	2695	2650	3450	1860	2655	2667.77	0.98	-7253	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1172	7.84	0.86	12	0.13	341.00	3110.00	3650	20240522	-26.71	2415	20240805	10.77	3650	-26.71	20240522	2415	10.77	20240805	3650	-26.71	20240522	2415	10.77	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
68	20240911	140700	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	20	2	0.75	133549465	50094	47.29	2655	2695	2650	3450	1860	2655	2665.98	0.98	-5870	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1172	7.84	0.86	12	0.11	341.00	3110.00	3650	20240522	-26.71	2415	20240805	10.77	3650	-26.71	20240522	2415	10.77	20240805	3650	-26.71	20240522	2415	10.77	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
69	20240911	130658	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	0	3	0.00	82483110	30966	29.23	2655	2695	2650	3450	1860	2655	2663.67	0.98	-6306	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1163	7.79	0.85	12	0.07	341.00	3110.00	3650	20240522	-27.26	2415	20240805	9.94	3650	-27.26	20240522	2415	9.94	20240805	3650	-27.26	20240522	2415	9.94	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
70	20240911	120704	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	15	2	0.56	66619010	24991	23.59	2655	2695	2650	3450	1860	2655	2665.72	0.98	-452	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1169	7.83	0.86	12	0.06	341.00	3110.00	3650	20240522	-26.85	2415	20240805	10.56	3650	-26.85	20240522	2415	10.56	20240805	3650	-26.85	20240522	2415	10.56	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
71	20240911	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	0	3	0.00	54293050	20347	19.21	2655	2695	2655	3450	1860	2655	2668.36	0.98	897	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1163	7.79	0.85	12	0.05	341.00	3110.00	3650	20240522	-27.26	2415	20240805	9.94	3650	-27.26	20240522	2415	9.94	20240805	3650	-27.26	20240522	2415	9.94	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
72	20240911	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	25	2	0.94	35721905	13368	12.62	2655	2695	2655	3450	1860	2655	2672.20	0.98	5030	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1174	7.86	0.86	12	0.03	341.00	3110.00	3650	20240522	-26.58	2415	20240805	10.97	3650	-26.58	20240522	2415	10.97	20240805	3650	-26.58	20240522	2415	10.97	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
73	20240911	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	20	2	0.75	6177125	2315	2.19	2655	2675	2655	3450	1860	2655	2668.30	0.98	-1002	2771	2712	2681	2622	2591	2697	2607	44	795	100	1960	5	1	43800000	1172	7.84	0.86	12	0.01	341.00	3110.00	3650	20240522	-26.71	2415	20240805	10.77	3650	-26.71	20240522	2415	10.77	20240805	3650	-26.71	20240522	2415	10.77	20240805	1.39	N	100700	100	43 억	428451	N	N	N	N
74	20240910	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-85	5	-3.10	280238045	104427	171.91	2740	2740	2650	3560	1920	2740	2683.58	1.04	-28772	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1163	7.79	0.85	12	0.24	341.00	3110.00	3650	20240522	-27.26	2415	20240805	9.94	3650	-27.26	20240522	2415	9.94	20240805	3650	-27.26	20240522	2415	9.94	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
75	20240910	150701	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-65	5	-2.37	194043875	72001	118.53	2740	2740	2675	3560	1920	2740	2695.02	1.04	-23272	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1172	7.84	0.86	12	0.16	341.00	3110.00	3650	20240522	-26.71	2415	20240805	10.77	3650	-26.71	20240522	2415	10.77	20240805	3650	-26.71	20240522	2415	10.77	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
76	20240910	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-55	5	-2.01	153891595	57019	93.86	2740	2740	2675	3560	1920	2740	2698.95	1.04	-11163	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1176	7.87	0.86	12	0.13	341.00	3110.00	3650	20240522	-26.44	2415	20240805	11.18	3650	-26.44	20240522	2415	11.18	20240805	3650	-26.44	20240522	2415	11.18	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
77	20240910	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-50	5	-1.82	109867990	40614	66.86	2740	2740	2685	3560	1920	2740	2705.18	1.04	-6824	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1178	7.89	0.86	12	0.09	341.00	3110.00	3650	20240522	-26.30	2415	20240805	11.39	3650	-26.30	20240522	2415	11.39	20240805	3650	-26.30	20240522	2415	11.39	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
78	20240910	120656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-40	5	-1.46	86094080	31787	52.33	2740	2740	2700	3560	1920	2740	2708.47	1.04	-3349	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1183	7.92	0.87	12	0.07	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
79	20240910	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-30	5	-1.09	63347855	23372	38.47	2740	2740	2700	3560	1920	2740	2710.42	1.04	1233	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1187	7.95	0.87	12	0.05	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
80	20240910	100659	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-15	5	-0.55	53076100	19585	32.24	2740	2740	2700	3560	1920	2740	2710.04	1.04	1726	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1194	7.99	0.88	12	0.04	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
81	20240910	090656	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	0	3	0.00	3553780	1297	2.14	2740	2740	2740	3560	1920	2740	2740.00	1.04	621	2790	2765	2725	2700	2660	2777	2712	44	820	100	2020	5	1	43800000	1200	8.04	0.88	12	0.00	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.40	N	100700	100	43 억	456217	N	N	N	N
82	20240909	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	15	2	0.55	162628190	60022	125.20	2690	2750	2685	3540	1910	2725	2709.44	1.05	-1264	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1200	8.04	0.88	12	0.14	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
83	20240909	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	10	2	0.37	152405680	56283	117.40	2690	2750	2685	3540	1910	2725	2707.85	1.05	-2755	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1198	8.02	0.88	12	0.13	341.00	3110.00	3650	20240522	-25.07	2415	20240805	13.25	3650	-25.07	20240522	2415	13.25	20240805	3650	-25.07	20240522	2415	13.25	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
84	20240909	140651	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	5	2	0.18	137760270	50907	106.19	2690	2750	2685	3540	1910	2725	2706.12	1.05	-3898	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1196	8.01	0.88	12	0.12	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
85	20240909	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-5	5	-0.18	118436285	43841	91.45	2690	2730	2685	3540	1910	2725	2701.50	1.05	-8837	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1191	7.98	0.87	12	0.10	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
86	20240909	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	0	3	0.00	109213895	40457	84.39	2690	2730	2685	3540	1910	2725	2699.51	1.05	-11748	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1194	7.99	0.88	12	0.09	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
87	20240909	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-25	5	-0.92	100695050	37317	77.84	2690	2730	2685	3540	1910	2725	2698.37	1.05	-13201	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1183	7.92	0.87	12	0.09	341.00	3110.00	3650	20240522	-26.03	2415	20240805	11.80	3650	-26.03	20240522	2415	11.80	20240805	3650	-26.03	20240522	2415	11.80	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
88	20240909	100650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-35	5	-1.28	86910485	32204	67.17	2690	2730	2685	3540	1910	2725	2698.75	1.05	-14140	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1178	7.89	0.86	12	0.07	341.00	3110.00	3650	20240522	-26.30	2415	20240805	11.39	3650	-26.30	20240522	2415	11.39	20240805	3650	-26.30	20240522	2415	11.39	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
89	20240909	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-20	5	-0.73	15342015	5701	11.89	2690	2730	2685	3540	1910	2725	2691.11	1.05	-4983	2775	2750	2725	2700	2675	2737	2687	44	815	100	2010	5	1	43800000	1185	7.93	0.87	12	0.01	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.42	N	100700	100	43 억	457787	N	N	N	N
90	20240906	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	124367810	45719	63.26	2730	2750	2700	3545	1915	2730	2720.26	1.07	-10100	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1194	7.99	0.88	12	0.10	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
91	20240906	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-10	5	-0.37	119487115	43925	60.78	2730	2750	2700	3545	1915	2730	2720.25	1.07	-9922	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1191	7.98	0.87	12	0.10	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
92	20240906	140650	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	103790025	38149	52.78	2730	2750	2700	3545	1915	2730	2720.65	1.07	-10850	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1194	7.99	0.88	12	0.09	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
93	20240906	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-10	5	-0.37	92114705	33851	46.84	2730	2750	2700	3545	1915	2730	2721.18	1.07	-10711	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1191	7.98	0.87	12	0.08	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
94	20240906	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-15	5	-0.55	86369690	31738	43.91	2730	2750	2700	3545	1915	2730	2721.33	1.07	-10362	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1189	7.96	0.87	12	0.07	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
95	20240906	110649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	70385005	25869	35.79	2730	2750	2700	3545	1915	2730	2720.82	1.07	-9672	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1194	7.99	0.88	12	0.06	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
96	20240906	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	-25	5	-0.92	43289545	15931	22.04	2730	2750	2700	3545	1915	2730	2717.31	1.07	-5974	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1185	7.93	0.87	12	0.04	341.00	3110.00	3650	20240522	-25.89	2415	20240805	12.01	3650	-25.89	20240522	2415	12.01	20240805	3650	-25.89	20240522	2415	12.01	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
97	20240906	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	20	2	0.73	3791955	1384	1.91	2730	2750	2730	3545	1915	2730	2739.85	1.07	476	2803	2766	2743	2706	2683	2760	2700	44	815	100	2020	5	1	43800000	1205	8.06	0.88	12	0.00	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.55	N	100700	100	43 억	467887	N	N	N	N
98	20240905	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	15	2	0.55	195348430	71141	33.24	2730	2780	2720	3525	1905	2715	2745.98	1.08	-4139	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1196	8.01	0.88	12	0.16	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
99	20240905	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	15	2	0.55	186680560	67971	31.76	2730	2780	2720	3525	1905	2715	2746.47	1.08	-5215	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1196	8.01	0.88	12	0.16	341.00	3110.00	3650	20240522	-25.21	2415	20240805	13.04	3650	-25.21	20240522	2415	13.04	20240805	3650	-25.21	20240522	2415	13.04	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
100	20240905	140643	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	10	2	0.37	176422905	64218	30.00	2730	2780	2720	3525	1905	2715	2747.25	1.08	-6924	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1194	7.99	0.88	12	0.15	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
101	20240905	130646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	10	2	0.37	144584040	52556	24.55	2730	2780	2720	3525	1905	2715	2751.05	1.08	-8568	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1194	7.99	0.88	12	0.12	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
102	20240905	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	40	2	1.47	121307330	44058	20.58	2730	2780	2720	3525	1905	2715	2753.36	1.08	-4033	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1207	8.08	0.89	12	0.10	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
103	20240905	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	30	2	1.10	88689230	32152	15.02	2730	2780	2730	3525	1905	2715	2758.44	1.08	-2421	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1202	8.05	0.88	12	0.07	341.00	3110.00	3650	20240522	-24.79	2415	20240805	13.66	3650	-24.79	20240522	2415	13.66	20240805	3650	-24.79	20240522	2415	13.66	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
104	20240905	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	60	2	2.21	46956320	17032	7.96	2730	2780	2730	3525	1905	2715	2756.95	1.08	5920	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1215	8.14	0.89	12	0.04	341.00	3110.00	3650	20240522	-23.97	2415	20240805	14.91	3650	-23.97	20240522	2415	14.91	20240805	3650	-23.97	20240522	2415	14.91	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
105	20240905	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	40	2	1.47	5899955	2154	1.01	2730	2755	2730	3525	1905	2715	2739.07	1.08	175	2818	2766	2728	2676	2638	2747	2657	44	810	100	2000	5	1	43800000	1207	8.08	0.89	12	0.00	341.00	3110.00	3650	20240522	-24.52	2415	20240805	14.08	3650	-24.52	20240522	2415	14.08	20240805	3650	-24.52	20240522	2415	14.08	20240805	1.55	N	100700	100	43 억	472926	N	N	N	N
106	20240904	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-95	5	-3.38	578685465	212602	269.26	2740	2780	2690	3650	1970	2810	2721.92	0.97	46995	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1189	7.96	0.87	12	0.49	341.00	3110.00	3650	20240522	-25.62	2415	20240805	12.42	3650	-25.62	20240522	2415	12.42	20240805	3650	-25.62	20240522	2415	12.42	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
107	20240904	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-85	5	-3.02	548734020	201583	255.30	2740	2780	2690	3650	1970	2810	2722.12	0.97	45230	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1194	7.99	0.88	12	0.46	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
108	20240904	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-90	5	-3.20	524558745	192716	244.07	2740	2780	2690	3650	1970	2810	2721.93	0.97	44808	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1191	7.98	0.87	12	0.44	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
109	20240904	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-90	5	-3.20	491221795	180449	228.54	2740	2780	2690	3650	1970	2810	2722.22	0.97	45024	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1191	7.98	0.87	12	0.41	341.00	3110.00	3650	20240522	-25.48	2415	20240805	12.63	3650	-25.48	20240522	2415	12.63	20240805	3650	-25.48	20240522	2415	12.63	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
110	20240904	120634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-70	5	-2.49	448272065	164680	208.57	2740	2780	2690	3650	1970	2810	2722.08	0.97	45151	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1200	8.04	0.88	12	0.38	341.00	3110.00	3650	20240522	-24.93	2415	20240805	13.46	3650	-24.93	20240522	2415	13.46	20240805	3650	-24.93	20240522	2415	13.46	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
111	20240904	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-85	5	-3.02	395574410	145447	184.21	2740	2780	2690	3650	1970	2810	2719.72	0.97	42453	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1194	7.99	0.88	12	0.33	341.00	3110.00	3650	20240522	-25.34	2415	20240805	12.84	3650	-25.34	20240522	2415	12.84	20240805	3650	-25.34	20240522	2415	12.84	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
112	20240904	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-100	5	-3.56	320910390	117918	149.34	2740	2780	2690	3650	1970	2810	2721.47	0.97	35650	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1187	7.95	0.87	12	0.27	341.00	3110.00	3650	20240522	-25.75	2415	20240805	12.22	3650	-25.75	20240522	2415	12.22	20240805	3650	-25.75	20240522	2415	12.22	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
113	20240904	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-60	5	-2.14	33463020	12187	15.43	2740	2780	2740	3650	1970	2810	2745.80	0.97	1952	2866	2837	2806	2777	2746	2852	2792	44	840	100	2070	5	1	43800000	1205	8.06	0.88	12	0.03	341.00	3110.00	3650	20240522	-24.66	2415	20240805	13.87	3650	-24.66	20240522	2415	13.87	20240805	3650	-24.66	20240522	2415	13.87	20240805	1.57	N	100700	100	43 억	425933	N	N	N	N
114	20240903	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	35	2	1.26	214701295	76474	64.95	2775	2835	2775	3605	1945	2775	2807.95	0.97	-106	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1231	8.24	0.90	12	0.17	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
115	20240903	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	20	2	0.72	161954635	57783	49.08	2775	2820	2775	3605	1945	2775	2803.31	0.97	2623	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1224	8.20	0.90	12	0.13	341.00	3110.00	3650	20240522	-23.42	2415	20240805	15.73	3650	-23.42	20240522	2415	15.73	20240805	3650	-23.42	20240522	2415	15.73	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
116	20240903	140632	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	30	2	1.08	131334235	46855	39.80	2775	2820	2775	3605	1945	2775	2803.62	0.97	2861	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1229	8.23	0.90	12	0.11	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
117	20240903	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	35	2	1.26	117274410	41843	35.54	2775	2820	2775	3605	1945	2775	2803.42	0.97	2861	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1231	8.24	0.90	12	0.10	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
118	20240903	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	25	2	0.90	105364325	37593	31.93	2775	2820	2775	3605	1945	2775	2803.55	0.97	1354	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1226	8.21	0.90	12	0.09	341.00	3110.00	3650	20240522	-23.29	2415	20240805	15.94	3650	-23.29	20240522	2415	15.94	20240805	3650	-23.29	20240522	2415	15.94	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
119	20240903	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	25	2	0.90	85209270	30393	25.81	2775	2820	2775	3605	1945	2775	2804.58	0.97	-1445	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1226	8.21	0.90	12	0.07	341.00	3110.00	3650	20240522	-23.29	2415	20240805	15.94	3650	-23.29	20240522	2415	15.94	20240805	3650	-23.29	20240522	2415	15.94	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
120	20240903	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	40	2	1.44	71757540	25575	21.72	2775	2820	2775	3605	1945	2775	2807.06	0.97	-1611	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1233	8.26	0.91	12	0.06	341.00	3110.00	3650	20240522	-22.88	2415	20240805	16.56	3650	-22.88	20240522	2415	16.56	20240805	3650	-22.88	20240522	2415	16.56	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
121	20240903	090623	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	10	2	0.36	3926960	1415	1.20	2775	2785	2775	3605	1945	2775	2775.87	0.97	0	2851	2812	2791	2752	2731	2802	2742	44	830	100	2050	5	1	43800000	1220	8.17	0.90	12	0.00	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.56	N	100700	100	43 억	426039	N	N	N	N
122	20240902	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-45	5	-1.60	325581575	116549	45.67	2830	2830	2770	3665	1975	2820	2793.45	1.01	-15448	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1215	8.14	0.89	12	0.27	341.00	3110.00	3650	20240522	-23.97	2415	20240805	14.91	3650	-23.97	20240522	2415	14.91	20240805	3650	-23.97	20240522	2415	14.91	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
123	20240902	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-35	5	-1.24	273975700	97970	38.39	2830	2830	2780	3665	1975	2820	2796.38	1.01	-14319	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1220	8.17	0.90	12	0.22	341.00	3110.00	3650	20240522	-23.70	2415	20240805	15.32	3650	-23.70	20240522	2415	15.32	20240805	3650	-23.70	20240522	2415	15.32	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
124	20240902	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-25	5	-0.89	180942490	64588	25.31	2830	2830	2785	3665	1975	2820	2801.31	1.01	-13997	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1224	8.20	0.90	12	0.15	341.00	3110.00	3650	20240522	-23.42	2415	20240805	15.73	3650	-23.42	20240522	2415	15.73	20240805	3650	-23.42	20240522	2415	15.73	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
125	20240902	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-25	5	-0.89	155039465	55312	21.67	2830	2830	2785	3665	1975	2820	2802.81	1.01	-14170	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1224	8.20	0.90	12	0.13	341.00	3110.00	3650	20240522	-23.42	2415	20240805	15.73	3650	-23.42	20240522	2415	15.73	20240805	3650	-23.42	20240522	2415	15.73	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
126	20240902	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-30	5	-1.06	147655835	52669	20.64	2830	2830	2785	3665	1975	2820	2803.28	1.01	-13860	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1222	8.18	0.90	12	0.12	341.00	3110.00	3650	20240522	-23.56	2415	20240805	15.53	3650	-23.56	20240522	2415	15.53	20240805	3650	-23.56	20240522	2415	15.53	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
127	20240902	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-20	5	-0.71	127485850	45439	17.80	2830	2830	2785	3665	1975	2820	2805.46	1.01	-14972	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1226	8.21	0.90	12	0.10	341.00	3110.00	3650	20240522	-23.29	2415	20240805	15.94	3650	-23.29	20240522	2415	15.94	20240805	3650	-23.29	20240522	2415	15.94	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
128	20240902	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-15	5	-0.53	105274255	37489	14.69	2830	2830	2785	3665	1975	2820	2807.94	1.01	-10180	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1229	8.23	0.90	12	0.09	341.00	3110.00	3650	20240522	-23.15	2415	20240805	16.15	3650	-23.15	20240522	2415	16.15	20240805	3650	-23.15	20240522	2415	16.15	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N
129	20240902	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-10	5	-0.35	23820240	8444	3.31	2830	2830	2810	3665	1975	2820	2821.04	1.01	-3750	2986	2902	2851	2767	2716	2877	2742	44	845	100	2080	5	1	43800000	1231	8.24	0.90	12	0.02	341.00	3110.00	3650	20240522	-23.01	2415	20240805	16.36	3650	-23.01	20240522	2415	16.36	20240805	3650	-23.01	20240522	2415	16.36	20240805	1.51	N	100700	100	43 억	440600	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History