KissMeData/059210/price/prices-20240901.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3845	-105	5	-2.66	379197580	97628	216.90	3950	3990	3845	5130	2765	3950	3884.11	7.85	-10415	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	918	9.11	1.26	12	0.41	422.00	3055.00	5570	20240226	-30.97	3345	20231020	14.95	5570	-30.97	20240226	3590	7.10	20240905	5570	-30.97	20240226	3345	14.95	20231020	5.36	N	059210	500	119 억	1873665	N	N	20	N	N
3	20240930	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	-95	5	-2.41	330862495	85065	188.99	3950	3990	3850	5130	2765	3950	3889.53	7.85	-12564	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	920	9.14	1.26	12	0.36	422.00	3055.00	5570	20240226	-30.79	3345	20231020	15.25	5570	-30.79	20240226	3590	7.38	20240905	5570	-30.79	20240226	3345	15.25	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
4	20240930	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	3865	-85	5	-2.15	288545510	74111	164.65	3950	3990	3855	5130	2765	3950	3893.42	7.85	-12460	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	922	9.16	1.27	12	0.31	422.00	3055.00	5570	20240226	-30.61	3345	20231020	15.55	5570	-30.61	20240226	3590	7.66	20240905	5570	-30.61	20240226	3345	15.55	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
5	20240930	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-50	5	-1.27	246951135	63397	140.85	3950	3990	3855	5130	2765	3950	3895.31	7.85	-14563	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	931	9.24	1.28	12	0.27	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3590	8.64	20240905	5570	-29.98	20240226	3345	16.59	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
6	20240930	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-70	5	-1.77	215664320	55353	122.98	3950	3990	3855	5130	2765	3950	3896.16	7.85	-18096	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	926	9.19	1.27	12	0.23	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3345	15.99	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
7	20240930	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-80	5	-2.03	156302710	40012	88.89	3950	3990	3870	5130	2765	3950	3906.40	7.85	-16654	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	923	9.17	1.27	12	0.17	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3345	15.70	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
8	20240930	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	-60	5	-1.52	82230435	20970	46.59	3950	3990	3890	5130	2765	3950	3921.34	7.85	-6229	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	928	9.22	1.27	12	0.09	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
9	20240930	090539	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	25	2	0.63	13775590	3486	7.74	3950	3990	3935	5130	2765	3950	3951.69	7.85	-1739	4016	3982	3961	3927	3906	3972	3917	119	1180	500	2760	5	1	23862351	949	9.42	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3590	10.72	20240905	5570	-28.64	20240226	3345	18.83	20231020	5.36	N	059210	500	119 억	1873665	N	N	6	N	N
10	20240927	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-40	5	-1.00	176339715	44596	88.02	3990	3995	3940	5180	2795	3990	3954.16	7.90	-12202	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	943	9.36	1.29	12	0.19	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3345	18.09	20231020	5.37	N	059210	500	119 억	1884508	N	N	6	N	N
11	20240927	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-35	5	-0.88	168949890	42727	84.33	3990	3995	3940	5180	2795	3990	3954.17	7.90	-10879	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	944	9.37	1.29	12	0.18	422.00	3055.00	5570	20240226	-28.99	3345	20231020	18.24	5570	-28.99	20240226	3590	10.17	20240905	5570	-28.99	20240226	3345	18.24	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
12	20240927	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-15	5	-0.38	127885570	32329	63.81	3990	3995	3940	5180	2795	3990	3955.75	7.90	-3685	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	949	9.42	1.30	12	0.14	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3590	10.72	20240905	5570	-28.64	20240226	3345	18.83	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
13	20240927	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-20	5	-0.50	117193360	29627	58.48	3990	3995	3940	5180	2795	3990	3955.63	7.90	-3553	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	947	9.41	1.30	12	0.12	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3590	10.58	20240905	5570	-28.73	20240226	3345	18.68	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
14	20240927	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-10	5	-0.25	106585140	26945	53.18	3990	3995	3940	5180	2795	3990	3955.66	7.90	-3278	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	950	9.43	1.30	12	0.11	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
15	20240927	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-5	5	-0.13	103593565	26194	51.70	3990	3995	3940	5180	2795	3990	3954.86	7.90	-3176	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	951	9.44	1.30	12	0.11	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3590	11.00	20240905	5570	-28.46	20240226	3345	19.13	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
16	20240927	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-40	5	-1.00	35893855	9063	17.89	3990	3995	3950	5180	2795	3990	3960.48	7.90	-373	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	943	9.36	1.29	12	0.04	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3345	18.09	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
17	20240927	090605	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-30	5	-0.75	2285875	576	1.14	3990	3995	3955	5180	2795	3990	3968.53	7.90	-111	4066	4027	3976	3937	3886	4047	3957	119	1190	500	2790	5	1	23862351	945	9.38	1.30	12	0.00	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3590	10.31	20240905	5570	-28.90	20240226	3345	18.39	20231020	5.37	N	059210	500	119 억	1884508	N	N	7	N	N
18	20240926	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	40	2	1.01	201256115	50664	70.06	3950	4015	3925	5130	2765	3950	3972.37	7.85	9620	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	952	9.45	1.31	12	0.21	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.32	N	059210	500	119 억	1873708	N	N	7	N	N
19	20240926	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	40	2	1.01	199806360	50300	69.55	3950	4015	3925	5130	2765	3950	3972.29	7.85	9662	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	952	9.45	1.31	12	0.21	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
20	20240926	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	35	2	0.89	156557990	39425	54.52	3950	4015	3925	5130	2765	3950	3971.03	7.85	7666	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	951	9.44	1.30	12	0.17	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3590	11.00	20240905	5570	-28.46	20240226	3345	19.13	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
21	20240926	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	40	2	1.01	126540095	31876	44.08	3950	4015	3925	5130	2765	3950	3969.76	7.85	3148	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	952	9.45	1.31	12	0.13	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
22	20240926	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	35	2	0.89	114185140	28773	39.79	3950	4015	3925	5130	2765	3950	3968.48	7.85	2441	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	951	9.44	1.30	12	0.12	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3590	11.00	20240905	5570	-28.46	20240226	3345	19.13	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
23	20240926	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	40	2	1.01	104887780	26433	36.55	3950	4015	3925	5130	2765	3950	3968.06	7.85	1856	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	952	9.45	1.31	12	0.11	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
24	20240926	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	10	2	0.25	44450595	11244	15.55	3950	4015	3925	5130	2765	3950	3953.27	7.85	-1799	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	945	9.38	1.30	12	0.05	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3590	10.31	20240905	5570	-28.90	20240226	3345	18.39	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
25	20240926	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	35	2	0.89	10437125	2641	3.65	3950	3985	3950	5130	2765	3950	3951.96	7.85	47	4043	3996	3973	3926	3903	3985	3915	119	1180	500	2760	5	1	23862351	951	9.44	1.30	12	0.01	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3590	11.00	20240905	5570	-28.46	20240226	3345	19.13	20231020	5.32	N	059210	500	119 억	1873708	N	N	3	N	N
26	20240925	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-30	5	-0.75	288117510	72318	113.46	3985	4020	3950	5170	2790	3980	3984.11	7.87	-5157	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	943	9.36	1.29	12	0.30	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3590	10.03	20240905	5570	-29.08	20240226	3345	18.09	20231020	5.35	N	059210	500	119 억	1878515	N	N	3	N	N
27	20240925	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-10	5	-0.25	263031255	65973	103.51	3985	4020	3955	5170	2790	3980	3986.95	7.87	-4287	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	947	9.41	1.30	12	0.28	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3590	10.58	20240905	5570	-28.73	20240226	3345	18.68	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
28	20240925	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	10	2	0.25	191137255	47884	75.13	3985	4020	3970	5170	2790	3980	3991.67	7.87	2168	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	952	9.45	1.31	12	0.20	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
29	20240925	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	10	2	0.25	168888325	42305	66.38	3985	4020	3970	5170	2790	3980	3992.16	7.87	2421	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	952	9.45	1.31	12	0.18	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
30	20240925	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	20	2	0.50	129967910	32536	51.05	3985	4020	3970	5170	2790	3980	3994.59	7.87	4269	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	954	9.48	1.31	12	0.14	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
31	20240925	110557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	0	3	0.00	112652075	28200	44.25	3985	4020	3970	5170	2790	3980	3994.75	7.87	5224	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	950	9.43	1.30	12	0.12	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
32	20240925	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	25	2	0.63	45068520	11231	17.62	3985	4020	3985	5170	2790	3980	4012.87	7.87	5633	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	956	9.49	1.31	12	0.05	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3590	11.56	20240905	5570	-28.10	20240226	3345	19.73	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
33	20240925	090559	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	15	2	0.38	4207395	1048	1.64	3985	4020	3985	5170	2790	3980	4014.69	7.87	145	4090	4035	3985	3930	3880	4032	3927	119	1190	500	2780	5	1	23862351	953	9.47	1.31	12	0.00	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3590	11.28	20240905	5570	-28.28	20240226	3345	19.43	20231020	5.35	N	059210	500	119 억	1878515	N	N	16	N	N
34	20240924	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-20	5	-0.50	253898445	63736	94.45	3980	4040	3935	5200	2800	4000	3983.60	7.93	-14963	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	950	9.43	1.30	12	0.27	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	5.38	N	059210	500	119 억	1892836	N	N	16	N	N
35	20240924	150556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	0	3	0.00	234094935	58766	87.08	3980	4040	3935	5200	2800	4000	3983.51	7.93	-13634	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	954	9.48	1.31	12	0.25	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
36	20240924	140554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	205256630	51549	76.39	3980	4040	3935	5200	2800	4000	3981.78	7.93	-10967	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	952	9.45	1.31	12	0.22	422.00	3055.00	5570	20240226	-28.37	3345	20231020	19.28	5570	-28.37	20240226	3590	11.14	20240905	5570	-28.37	20240226	3345	19.28	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
37	20240924	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-15	5	-0.38	180577035	45360	67.22	3980	4040	3935	5200	2800	4000	3980.98	7.93	-6422	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	951	9.44	1.30	12	0.19	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3590	11.00	20240905	5570	-28.46	20240226	3345	19.13	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
38	20240924	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	0	3	0.00	148849820	37419	55.45	3980	4040	3935	5200	2800	4000	3977.92	7.93	-6034	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	954	9.48	1.31	12	0.16	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
39	20240924	110555	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-5	5	-0.12	103746425	26134	38.73	3980	4040	3935	5200	2800	4000	3969.79	7.93	-5970	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	953	9.47	1.31	12	0.11	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3590	11.28	20240905	5570	-28.28	20240226	3345	19.43	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
40	20240924	100554	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-40	5	-1.00	76548610	19301	28.60	3980	4040	3935	5200	2800	4000	3966.04	7.93	-4765	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	945	9.38	1.30	12	0.08	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3590	10.31	20240905	5570	-28.90	20240226	3345	18.39	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
41	20240924	090555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	5	2	0.12	7414550	1862	2.76	3980	4040	3980	5200	2800	4000	3982.04	7.93	27	4090	4045	4015	3970	3940	4030	3955	119	1200	500	2800	5	1	23862351	956	9.49	1.31	12	0.01	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3590	11.56	20240905	5570	-28.10	20240226	3345	19.73	20231020	5.38	N	059210	500	119 억	1892836	N	N	5	N	N
42	20240923	160553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-55	5	-1.36	270982785	67481	46.65	4055	4060	3985	5270	2840	4055	4015.69	7.98	-13195	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	954	9.48	1.31	12	0.28	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.32	N	059210	500	119 억	1904533	N	N	5	N	N
43	20240923	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-55	5	-1.36	255316795	63563	43.94	4055	4060	3985	5270	2840	4055	4016.75	7.98	-11140	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	954	9.48	1.31	12	0.27	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
44	20240923	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4005	-50	5	-1.23	207392460	51589	35.66	4055	4060	3985	5270	2840	4055	4020.09	7.98	-8259	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	956	9.49	1.31	12	0.22	422.00	3055.00	5570	20240226	-28.10	3345	20231020	19.73	5570	-28.10	20240226	3590	11.56	20240905	5570	-28.10	20240226	3345	19.73	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
45	20240923	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-45	5	-1.11	186332805	46329	32.02	4055	4060	3985	5270	2840	4055	4021.95	7.98	-8089	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	957	9.50	1.31	12	0.19	422.00	3055.00	5570	20240226	-28.01	3345	20231020	19.88	5570	-28.01	20240226	3590	11.70	20240905	5570	-28.01	20240226	3345	19.88	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
46	20240923	120553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-55	5	-1.36	169858165	42211	29.18	4055	4060	3985	5270	2840	4055	4024.03	7.98	-10733	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	954	9.48	1.31	12	0.18	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3590	11.42	20240905	5570	-28.19	20240226	3345	19.58	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
47	20240923	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-45	5	-1.11	125333940	31083	21.49	4055	4060	4000	5270	2840	4055	4032.23	7.98	-7207	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	957	9.50	1.31	12	0.13	422.00	3055.00	5570	20240226	-28.01	3345	20231020	19.88	5570	-28.01	20240226	3590	11.70	20240905	5570	-28.01	20240226	3345	19.88	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
48	20240923	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-10	5	-0.25	86942420	21517	14.87	4055	4060	4020	5270	2840	4055	4040.64	7.98	-7473	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	965	9.59	1.32	12	0.09	422.00	3055.00	5570	20240226	-27.38	3345	20231020	20.93	5570	-27.38	20240226	3590	12.67	20240905	5570	-27.38	20240226	3345	20.93	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
49	20240923	090553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	5	2	0.12	9646855	2379	1.64	4055	4060	4055	5270	2840	4055	4055.00	7.98	174	4178	4116	4068	4006	3958	4147	4037	119	1215	500	2830	5	1	23862351	969	9.62	1.33	12	0.01	422.00	3055.00	5570	20240226	-27.11	3345	20231020	21.38	5570	-27.11	20240226	3590	13.09	20240905	5570	-27.11	20240226	3345	21.38	20231020	5.32	N	059210	500	119 억	1904533	N	N	15	N	N
50	20240913	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	115	2	2.96	777301895	196294	181.86	3940	4035	3850	5040	2720	3880	3959.88	8.10	-31768	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	953	9.47	1.31	12	0.82	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3590	11.28	20240905	5570	-28.28	20240226	3345	19.43	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
51	20240913	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	115	2	2.96	740461765	187045	173.29	3940	4035	3850	5040	2720	3880	3958.74	8.10	-33476	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	953	9.47	1.31	12	0.78	422.00	3055.00	5570	20240226	-28.28	3345	20231020	19.43	5570	-28.28	20240226	3590	11.28	20240905	5570	-28.28	20240226	3345	19.43	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
52	20240913	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	100	2	2.58	571231640	144798	134.15	3940	4010	3850	5040	2720	3880	3945.02	8.10	-40724	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	950	9.43	1.30	12	0.61	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
53	20240913	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	100	2	2.58	521705060	132308	122.58	3940	4010	3850	5040	2720	3880	3943.11	8.10	-32009	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	950	9.43	1.30	12	0.55	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3590	10.86	20240905	5570	-28.55	20240226	3345	18.98	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
54	20240913	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	80	2	2.06	245036775	62755	58.14	3940	3965	3850	5040	2720	3880	3904.66	8.10	-16032	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	945	9.38	1.30	12	0.26	422.00	3055.00	5570	20240226	-28.90	3345	20231020	18.39	5570	-28.90	20240226	3590	10.31	20240905	5570	-28.90	20240226	3345	18.39	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
55	20240913	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	15	2	0.39	177118720	45523	42.17	3940	3940	3850	5040	2720	3880	3890.75	8.10	-18683	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	929	9.23	1.27	12	0.19	422.00	3055.00	5570	20240226	-30.07	3345	20231020	16.44	5570	-30.07	20240226	3590	8.50	20240905	5570	-30.07	20240226	3345	16.44	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
56	20240913	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	-5	5	-0.13	118736985	30499	28.26	3940	3940	3870	5040	2720	3880	3893.14	8.10	-14666	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	925	9.18	1.27	12	0.13	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3345	15.84	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
57	20240913	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	45	2	1.16	6526905	1662	1.54	3940	3940	3895	5040	2720	3880	3927.14	8.10	-571	3946	3912	3876	3842	3806	3915	3845	119	1160	500	2710	5	1	23862351	937	9.30	1.28	12	0.01	422.00	3055.00	5570	20240226	-29.53	3345	20231020	17.34	5570	-29.53	20240226	3590	9.33	20240905	5570	-29.53	20240226	3345	17.34	20231020	5.21	N	059210	500	119 억	1932198	N	N	4	N	N
58	20240912	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	50	2	1.31	412997650	106568	101.69	3880	3910	3840	4975	2685	3830	3875.36	8.11	-2460	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	926	9.19	1.27	12	0.45	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3345	15.99	20231020	5.23	N	059210	500	119 억	1934671	N	N	4	N	N
59	20240912	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	50	2	1.31	361949645	93475	89.20	3880	3910	3840	4975	2685	3830	3872.15	8.11	2316	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	926	9.19	1.27	12	0.39	422.00	3055.00	5570	20240226	-30.34	3345	20231020	15.99	5570	-30.34	20240226	3590	8.08	20240905	5570	-30.34	20240226	3345	15.99	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
60	20240912	140531	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	40	2	1.04	254919510	65931	62.92	3880	3900	3840	4975	2685	3830	3866.46	8.11	10226	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	923	9.17	1.27	12	0.28	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3345	15.70	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
61	20240912	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	40	2	1.04	223069530	57699	55.06	3880	3900	3840	4975	2685	3830	3866.09	8.11	9172	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	923	9.17	1.27	12	0.24	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3345	15.70	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
62	20240912	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	30	2	0.78	181489925	46934	44.79	3880	3900	3840	4975	2685	3830	3866.92	8.11	4071	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	921	9.15	1.26	12	0.20	422.00	3055.00	5570	20240226	-30.70	3345	20231020	15.40	5570	-30.70	20240226	3590	7.52	20240905	5570	-30.70	20240226	3345	15.40	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
63	20240912	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	25	2	0.65	153171660	39592	37.78	3880	3900	3840	4975	2685	3830	3868.75	8.11	1846	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	920	9.14	1.26	12	0.17	422.00	3055.00	5570	20240226	-30.79	3345	20231020	15.25	5570	-30.79	20240226	3590	7.38	20240905	5570	-30.79	20240226	3345	15.25	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
64	20240912	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	45	2	1.17	88729705	22878	21.83	3880	3900	3860	4975	2685	3830	3878.39	8.11	3053	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	925	9.18	1.27	12	0.10	422.00	3055.00	5570	20240226	-30.43	3345	20231020	15.84	5570	-30.43	20240226	3590	7.94	20240905	5570	-30.43	20240226	3345	15.84	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
65	20240912	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	60	2	1.57	8528620	2195	2.09	3880	3890	3880	4975	2685	3830	3885.48	8.11	259	3970	3900	3835	3765	3700	3867	3732	119	1145	500	2680	5	1	23862351	928	9.22	1.27	12	0.01	422.00	3055.00	5570	20240226	-30.16	3345	20231020	16.29	5570	-30.16	20240226	3590	8.36	20240905	5570	-30.16	20240226	3345	16.29	20231020	5.23	N	059210	500	119 억	1934671	N	N	0	N	N
66	20240911	160516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	398377100	104463	130.76	3840	3905	3770	4990	2690	3840	3813.57	8.21	-24153	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	914	9.08	1.25	12	0.44	422.00	3055.00	5570	20240226	-31.24	3345	20231020	14.50	5570	-31.24	20240226	3590	6.69	20240905	5570	-31.24	20240226	3345	14.50	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
67	20240911	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-45	5	-1.17	374488515	98213	122.93	3840	3905	3770	4990	2690	3840	3813.02	8.21	-22101	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	906	8.99	1.24	12	0.41	422.00	3055.00	5570	20240226	-31.87	3345	20231020	13.45	5570	-31.87	20240226	3590	5.71	20240905	5570	-31.87	20240226	3345	13.45	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
68	20240911	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-45	5	-1.17	294852775	77182	96.61	3840	3905	3790	4990	2690	3840	3820.23	8.21	-20739	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	906	8.99	1.24	12	0.32	422.00	3055.00	5570	20240226	-31.87	3345	20231020	13.45	5570	-31.87	20240226	3590	5.71	20240905	5570	-31.87	20240226	3345	13.45	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
69	20240911	130519	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	208476790	54433	68.13	3840	3905	3795	4990	2690	3840	3829.97	8.21	-9447	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	914	9.08	1.25	12	0.23	422.00	3055.00	5570	20240226	-31.24	3345	20231020	14.50	5570	-31.24	20240226	3590	6.69	20240905	5570	-31.24	20240226	3345	14.50	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
70	20240911	120523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-10	5	-0.26	177353145	46260	57.90	3840	3905	3795	4990	2690	3840	3833.83	8.21	-6264	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	914	9.08	1.25	12	0.19	422.00	3055.00	5570	20240226	-31.24	3345	20231020	14.50	5570	-31.24	20240226	3590	6.69	20240905	5570	-31.24	20240226	3345	14.50	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
71	20240911	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-45	5	-1.17	149666320	38979	48.79	3840	3905	3795	4990	2690	3840	3839.67	8.21	-5321	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	906	8.99	1.24	12	0.16	422.00	3055.00	5570	20240226	-31.87	3345	20231020	13.45	5570	-31.87	20240226	3590	5.71	20240905	5570	-31.87	20240226	3345	13.45	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
72	20240911	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	20	2	0.52	64340730	16614	20.80	3840	3905	3820	4990	2690	3840	3872.68	8.21	-3791	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	921	9.15	1.26	12	0.07	422.00	3055.00	5570	20240226	-30.70	3345	20231020	15.40	5570	-30.70	20240226	3590	7.52	20240905	5570	-30.70	20240226	3345	15.40	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
73	20240911	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	0	3	0.00	1612985	420	0.53	3840	3885	3840	4990	2690	3840	3840.44	8.21	-19	3963	3901	3833	3771	3703	3932	3802	119	1150	500	2680	5	1	23862351	916	9.10	1.26	12	0.00	422.00	3055.00	5570	20240226	-31.06	3345	20231020	14.80	5570	-31.06	20240226	3590	6.96	20240905	5570	-31.06	20240226	3345	14.80	20231020	5.32	N	059210	500	119 억	1958824	N	N	17	N	N
74	20240910	160517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	30	2	0.79	299693040	78743	34.62	3810	3895	3765	4950	2670	3810	3805.96	8.31	-24371	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	916	9.10	1.26	12	0.33	422.00	3055.00	5570	20240226	-31.06	3345	20231020	14.80	5570	-31.06	20240226	3590	6.96	20240905	5570	-31.06	20240226	3345	14.80	20231020	5.44	N	059210	500	119 억	1982957	N	N	17	N	N
75	20240910	150521	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-40	5	-1.05	279581785	73470	32.30	3810	3895	3765	4950	2670	3810	3805.39	8.31	-21843	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	900	8.93	1.23	12	0.31	422.00	3055.00	5570	20240226	-32.32	3345	20231020	12.71	5570	-32.32	20240226	3590	5.01	20240905	5570	-32.32	20240226	3345	12.71	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
76	20240910	140518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	-20	5	-0.52	223454775	58620	25.77	3810	3895	3765	4950	2670	3810	3811.92	8.31	-13361	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	904	8.98	1.24	12	0.25	422.00	3055.00	5570	20240226	-31.96	3345	20231020	13.30	5570	-31.96	20240226	3590	5.57	20240905	5570	-31.96	20240226	3345	13.30	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
77	20240910	130518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	-25	5	-0.66	197529585	51761	22.76	3810	3895	3780	4950	2670	3810	3816.19	8.31	-10183	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	903	8.97	1.24	12	0.22	422.00	3055.00	5570	20240226	-32.05	3345	20231020	13.15	5570	-32.05	20240226	3590	5.43	20240905	5570	-32.05	20240226	3345	13.15	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
78	20240910	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	-5	5	-0.13	182277075	47732	20.98	3810	3895	3785	4950	2670	3810	3818.76	8.31	-6679	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	908	9.02	1.25	12	0.20	422.00	3055.00	5570	20240226	-31.69	3345	20231020	13.75	5570	-31.69	20240226	3590	5.99	20240905	5570	-31.69	20240226	3345	13.75	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
79	20240910	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	3795	-15	5	-0.39	170327965	44581	19.60	3810	3895	3795	4950	2670	3810	3820.64	8.31	-4952	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	906	8.99	1.24	12	0.19	422.00	3055.00	5570	20240226	-31.87	3345	20231020	13.45	5570	-31.87	20240226	3590	5.71	20240905	5570	-31.87	20240226	3345	13.45	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
80	20240910	100520	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	10	2	0.26	114504605	29947	13.17	3810	3895	3800	4950	2670	3810	3823.58	8.31	1343	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	912	9.05	1.25	12	0.13	422.00	3055.00	5570	20240226	-31.42	3345	20231020	14.20	5570	-31.42	20240226	3590	6.41	20240905	5570	-31.42	20240226	3345	14.20	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
81	20240910	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	60	2	1.57	23330105	6106	2.68	3810	3870	3810	4950	2670	3810	3820.85	8.31	2793	4180	3995	3815	3630	3450	4087	3722	119	1140	500	2660	5	1	23862351	923	9.17	1.27	12	0.03	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3590	7.80	20240905	5570	-30.52	20240226	3345	15.70	20231020	5.44	N	059210	500	119 억	1982957	N	N	8	N	N
82	20240909	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	110	2	2.97	860641610	225060	103.67	3650	4000	3635	4810	2590	3700	3824.06	8.28	6230	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	909	9.03	1.25	12	0.94	422.00	3055.00	5570	20240226	-31.60	3345	20231020	13.90	5570	-31.60	20240226	3590	6.13	20240905	5570	-31.60	20240226	3345	13.90	20231020	5.50	N	059210	500	119 억	1976539	N	N	8	N	N
83	20240909	150511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	130	2	3.51	816605025	213538	98.36	3650	4000	3635	4810	2590	3700	3824.17	8.28	7771	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	914	9.08	1.25	12	0.89	422.00	3055.00	5570	20240226	-31.24	3345	20231020	14.50	5570	-31.24	20240226	3590	6.69	20240905	5570	-31.24	20240226	3345	14.50	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
84	20240909	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	150	2	4.05	453543895	120199	55.37	3650	3905	3635	4810	2590	3700	3773.28	8.28	45	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	919	9.12	1.26	12	0.50	422.00	3055.00	5570	20240226	-30.88	3345	20231020	15.10	5570	-30.88	20240226	3590	7.24	20240905	5570	-30.88	20240226	3345	15.10	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
85	20240909	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	115	2	3.11	346542605	92507	42.61	3650	3840	3635	4810	2590	3700	3746.12	8.28	254	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	910	9.04	1.25	12	0.39	422.00	3055.00	5570	20240226	-31.51	3345	20231020	14.05	5570	-31.51	20240226	3590	6.27	20240905	5570	-31.51	20240226	3345	14.05	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
86	20240909	120509	57	100.00	KOSDAQ	제약	N	N	N	N	N	3820	120	2	3.24	293009975	78487	36.15	3650	3835	3635	4810	2590	3700	3733.23	8.28	-431	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	912	9.05	1.25	12	0.33	422.00	3055.00	5570	20240226	-31.42	3345	20231020	14.20	5570	-31.42	20240226	3590	6.41	20240905	5570	-31.42	20240226	3345	14.20	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
87	20240909	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3765	65	2	1.76	203302800	54857	25.27	3650	3775	3635	4810	2590	3700	3706.05	8.28	-408	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	898	8.92	1.23	12	0.23	422.00	3055.00	5570	20240226	-32.41	3345	20231020	12.56	5570	-32.41	20240226	3590	4.87	20240905	5570	-32.41	20240226	3345	12.56	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
88	20240909	100514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	35	2	0.95	169765850	45907	21.15	3650	3775	3635	4810	2590	3700	3698.04	8.28	-2824	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	891	8.85	1.22	12	0.19	422.00	3055.00	5570	20240226	-32.94	3345	20231020	11.66	5570	-32.94	20240226	3590	4.04	20240905	5570	-32.94	20240226	3345	11.66	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
89	20240909	090508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3645	-55	5	-1.49	8759875	2399	1.11	3650	3690	3640	4810	2590	3700	3651.47	8.28	-322	3823	3761	3678	3616	3533	3792	3647	119	1110	500	2590	5	1	23862351	870	8.64	1.19	12	0.01	422.00	3055.00	5570	20240226	-34.56	3345	20231020	8.97	5570	-34.56	20240226	3590	1.53	20240905	5570	-34.56	20240226	3345	8.97	20231020	5.50	N	059210	500	119 억	1976539	N	N	10	N	N
90	20240906	160504	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	25	2	0.68	756344250	206407	58.91	3655	3740	3595	4775	2575	3675	3664.33	8.33	-10304	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	883	8.77	1.21	12	0.86	422.00	3055.00	5570	20240226	-33.57	3345	20231020	10.61	5570	-33.57	20240226	3590	3.06	20240905	5570	-33.57	20240226	3345	10.61	20231020	5.55	N	059210	500	119 억	1986913	N	N	10	N	N
91	20240906	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3690	15	2	0.41	715418850	195293	55.74	3655	3740	3595	4775	2575	3675	3663.31	8.33	-7205	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	881	8.74	1.21	12	0.82	422.00	3055.00	5570	20240226	-33.75	3345	20231020	10.31	5570	-33.75	20240226	3590	2.79	20240905	5570	-33.75	20240226	3345	10.31	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
92	20240906	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	65	2	1.77	612161935	167152	47.71	3655	3740	3595	4775	2575	3675	3662.31	8.33	-7348	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	892	8.86	1.22	12	0.70	422.00	3055.00	5570	20240226	-32.85	3345	20231020	11.81	5570	-32.85	20240226	3590	4.18	20240905	5570	-32.85	20240226	3345	11.81	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
93	20240906	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	35	2	0.95	564294930	154292	44.04	3655	3740	3595	4775	2575	3675	3657.32	8.33	-5654	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	885	8.79	1.21	12	0.65	422.00	3055.00	5570	20240226	-33.39	3345	20231020	10.91	5570	-33.39	20240226	3590	3.34	20240905	5570	-33.39	20240226	3345	10.91	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
94	20240906	120511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	5	2	0.14	491290825	134508	38.39	3655	3740	3595	4775	2575	3675	3652.50	8.33	-16365	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	878	8.72	1.20	12	0.56	422.00	3055.00	5570	20240226	-33.93	3345	20231020	10.01	5570	-33.93	20240226	3590	2.51	20240905	5570	-33.93	20240226	3345	10.01	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
95	20240906	110514	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	20	2	0.54	320878985	88523	25.27	3655	3700	3595	4775	2575	3675	3624.81	8.33	-10684	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	882	8.76	1.21	12	0.37	422.00	3055.00	5570	20240226	-33.66	3345	20231020	10.46	5570	-33.66	20240226	3590	2.92	20240905	5570	-33.66	20240226	3345	10.46	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
96	20240906	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	3650	-25	5	-0.68	190433230	52594	15.01	3655	3695	3595	4775	2575	3675	3620.82	8.33	-10880	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	871	8.65	1.19	12	0.22	422.00	3055.00	5570	20240226	-34.47	3345	20231020	9.12	5570	-34.47	20240226	3590	1.67	20240905	5570	-34.47	20240226	3345	9.12	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
97	20240906	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-5	5	-0.14	5794605	1580	0.45	3655	3695	3655	4775	2575	3675	3667.47	8.33	-377	3898	3786	3688	3576	3478	3737	3527	119	1100	500	2570	5	1	23862351	876	8.70	1.20	12	0.01	422.00	3055.00	5570	20240226	-34.11	3345	20231020	9.72	5570	-34.11	20240226	3590	2.23	20240905	5570	-34.11	20240226	3345	9.72	20231020	5.55	N	059210	500	119 억	1986913	N	N	6	N	N
98	20240905	160502	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-80	5	-2.13	1290345430	349387	105.70	3760	3800	3590	4880	2630	3755	3693.17	8.25	17796	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	877	8.71	1.20	12	1.46	422.00	3055.00	5570	20240226	-34.02	3345	20231020	9.87	5570	-34.02	20240226	3590	2.37	20240905	5570	-34.02	20240226	3345	9.87	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
99	20240905	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3670	-85	5	-2.26	1205985230	326410	98.75	3760	3800	3590	4880	2630	3755	3694.69	8.25	19014	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	876	8.70	1.20	12	1.37	422.00	3055.00	5570	20240226	-34.11	3345	20231020	9.72	5570	-34.11	20240226	3590	2.23	20240905	5570	-34.11	20240226	3345	9.72	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
100	20240905	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-95	5	-2.53	1076542745	290973	88.03	3760	3800	3590	4880	2630	3755	3699.80	8.25	10974	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	873	8.67	1.20	12	1.22	422.00	3055.00	5570	20240226	-34.29	3345	20231020	9.42	5570	-34.29	20240226	3590	1.95	20240905	5570	-34.29	20240226	3345	9.42	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
101	20240905	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	3625	-130	5	-3.46	882648800	237564	71.87	3760	3800	3615	4880	2630	3755	3715.41	8.25	4810	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	865	8.59	1.19	12	1.00	422.00	3055.00	5570	20240226	-34.92	3345	20231020	8.37	5570	-34.92	20240226	3615	0.28	20240905	5570	-34.92	20240226	3345	8.37	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
102	20240905	120507	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	-45	5	-1.20	698502420	187169	56.63	3760	3800	3695	4880	2630	3755	3731.93	8.25	15491	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	885	8.79	1.21	12	0.78	422.00	3055.00	5570	20240226	-33.39	3345	20231020	10.91	5570	-33.39	20240226	3680	0.82	20240904	5570	-33.39	20240226	3345	10.91	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
103	20240905	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	-15	5	-0.40	465742475	124395	37.63	3760	3800	3705	4880	2630	3755	3744.06	8.25	21771	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	892	8.86	1.22	12	0.52	422.00	3055.00	5570	20240226	-32.85	3345	20231020	11.81	5570	-32.85	20240226	3680	1.63	20240904	5570	-32.85	20240226	3345	11.81	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
104	20240905	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	20	2	0.53	363800420	97259	29.42	3760	3800	3705	4880	2630	3755	3740.53	8.25	26390	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	901	8.95	1.24	12	0.41	422.00	3055.00	5570	20240226	-32.23	3345	20231020	12.86	5570	-32.23	20240226	3680	2.58	20240904	5570	-32.23	20240226	3345	12.86	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
105	20240905	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	3760	5	2	0.13	39758130	10646	3.22	3760	3795	3720	4880	2630	3755	3734.56	8.25	2440	3878	3816	3748	3686	3618	3782	3652	119	1125	500	2620	5	1	23862351	897	8.91	1.23	12	0.04	422.00	3055.00	5570	20240226	-32.50	3345	20231020	12.41	5570	-32.50	20240226	3680	2.17	20240904	5570	-32.50	20240226	3345	12.41	20231020	5.73	N	059210	500	119 억	1968339	N	N	6	N	N
106	20240904	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	-115	5	-2.97	1231598365	329489	183.93	3780	3810	3680	5030	2710	3870	3737.90	8.36	-25667	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	896	8.90	1.23	12	1.38	422.00	3055.00	5570	20240226	-32.59	3345	20231020	12.26	5570	-32.59	20240226	3680	2.04	20240904	5570	-32.59	20240226	3345	12.26	20231020	5.81	N	059210	500	119 억	1994006	N	N	6	N	N
107	20240904	150502	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	-120	5	-3.10	1181219360	316016	176.41	3780	3810	3680	5030	2710	3870	3737.85	8.36	-22678	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	895	8.89	1.23	12	1.32	422.00	3055.00	5570	20240226	-32.68	3345	20231020	12.11	5570	-32.68	20240226	3680	1.90	20240904	5570	-32.68	20240226	3345	12.11	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
108	20240904	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	3730	-140	5	-3.62	1128804835	301972	168.57	3780	3810	3680	5030	2710	3870	3738.11	8.36	-19366	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	890	8.84	1.22	12	1.27	422.00	3055.00	5570	20240226	-33.03	3345	20231020	11.51	5570	-33.03	20240226	3680	1.36	20240904	5570	-33.03	20240226	3345	11.51	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
109	20240904	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-135	5	-3.49	1031322775	275859	153.99	3780	3810	3680	5030	2710	3870	3738.59	8.36	-16387	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	891	8.85	1.22	12	1.16	422.00	3055.00	5570	20240226	-32.94	3345	20231020	11.66	5570	-32.94	20240226	3680	1.49	20240904	5570	-32.94	20240226	3345	11.66	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
110	20240904	120501	57	100.00	KOSDAQ	제약	N	N	N	N	N	3770	-100	5	-2.58	847819095	226788	126.60	3780	3810	3680	5030	2710	3870	3738.38	8.36	-15155	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	900	8.93	1.23	12	0.95	422.00	3055.00	5570	20240226	-32.32	3345	20231020	12.71	5570	-32.32	20240226	3680	2.45	20240904	5570	-32.32	20240226	3345	12.71	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
111	20240904	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	3775	-95	5	-2.45	826601640	221158	123.46	3780	3810	3680	5030	2710	3870	3737.61	8.36	-16723	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	901	8.95	1.24	12	0.93	422.00	3055.00	5570	20240226	-32.23	3345	20231020	12.86	5570	-32.23	20240226	3680	2.58	20240904	5570	-32.23	20240226	3345	12.86	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
112	20240904	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	3725	-145	5	-3.75	446751020	119351	66.63	3780	3790	3680	5030	2710	3870	3743.17	8.36	-26638	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	889	8.83	1.22	12	0.50	422.00	3055.00	5570	20240226	-33.12	3345	20231020	11.36	5570	-33.12	20240226	3680	1.22	20240904	5570	-33.12	20240226	3345	11.36	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
113	20240904	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-90	5	-2.33	109873005	29425	16.43	3780	3790	3680	5030	2710	3870	3734.00	8.36	-4057	4063	3966	3913	3816	3763	3940	3790	119	1160	500	2700	5	1	23862351	902	8.96	1.24	12	0.12	422.00	3055.00	5570	20240226	-32.14	3345	20231020	13.00	5570	-32.14	20240226	3680	2.72	20240904	5570	-32.14	20240226	3345	13.00	20231020	5.81	N	059210	500	119 억	1994006	N	N	38	N	N
114	20240903	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	3870	-100	5	-2.52	701812450	178494	176.42	3990	4010	3860	5160	2780	3970	3932.40	8.52	-40371	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	923	9.17	1.27	12	0.75	422.00	3055.00	5570	20240226	-30.52	3345	20231020	15.70	5570	-30.52	20240226	3750	3.20	20240805	5570	-30.52	20240226	3345	15.70	20231020	5.88	N	059210	500	119 억	2033758	N	N	38	N	N
115	20240903	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	3900	-70	5	-1.76	504973930	127795	126.31	3990	4010	3900	5160	2780	3970	3951.44	8.52	-18057	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	931	9.24	1.28	12	0.54	422.00	3055.00	5570	20240226	-29.98	3345	20231020	16.59	5570	-29.98	20240226	3750	4.00	20240805	5570	-29.98	20240226	3345	16.59	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
116	20240903	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	10	2	0.25	293903695	73933	73.07	3990	4010	3955	5160	2780	3970	3975.27	8.52	3806	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	950	9.43	1.30	12	0.31	422.00	3055.00	5570	20240226	-28.55	3345	20231020	18.98	5570	-28.55	20240226	3750	6.13	20240805	5570	-28.55	20240226	3345	18.98	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
117	20240903	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	0	3	0.00	268478380	67532	66.75	3990	4010	3955	5160	2780	3970	3975.57	8.52	9045	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	947	9.41	1.30	12	0.28	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3750	5.87	20240805	5570	-28.73	20240226	3345	18.68	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
118	20240903	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	5	2	0.13	248765690	62573	61.85	3990	4010	3955	5160	2780	3970	3975.61	8.52	10413	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	949	9.42	1.30	12	0.26	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3750	6.00	20240805	5570	-28.64	20240226	3345	18.83	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
119	20240903	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-5	5	-0.13	144378530	36281	35.86	3990	4010	3955	5160	2780	3970	3979.45	8.52	7270	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	946	9.40	1.30	12	0.15	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3750	5.73	20240805	5570	-28.82	20240226	3345	18.54	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
120	20240903	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	15	2	0.38	29453300	7394	7.31	3990	4010	3955	5160	2780	3970	3983.41	8.52	-2630	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	951	9.44	1.30	12	0.03	422.00	3055.00	5570	20240226	-28.46	3345	20231020	19.13	5570	-28.46	20240226	3750	6.27	20240805	5570	-28.46	20240226	3345	19.13	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
121	20240903	090454	57	100.00	KOSDAQ	제약	N	N	N	N	N	3955	-15	5	-0.38	2243320	563	0.56	3990	3990	3955	5160	2780	3970	3984.58	8.52	-137	4070	4020	3975	3925	3880	3997	3902	119	1190	500	2770	5	1	23862351	944	9.37	1.29	12	0.00	422.00	3055.00	5570	20240226	-28.99	3345	20231020	18.24	5570	-28.99	20240226	3750	5.47	20240805	5570	-28.99	20240226	3345	18.24	20231020	5.88	N	059210	500	119 억	2033758	N	N	13	N	N
122	20240902	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	3970	-15	5	-0.38	401881615	101122	87.94	4025	4025	3930	5180	2790	3985	3974.23	8.52	-828	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	947	9.41	1.30	12	0.42	422.00	3055.00	5570	20240226	-28.73	3345	20231020	18.68	5570	-28.73	20240226	3750	5.87	20240805	5570	-28.73	20240226	3345	18.68	20231020	5.89	N	059210	500	119 억	2032570	N	N	13	N	N
123	20240902	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-20	5	-0.50	382617390	96260	83.71	4025	4025	3930	5180	2790	3985	3974.83	8.52	-165	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	946	9.40	1.30	12	0.40	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3750	5.73	20240805	5570	-28.82	20240226	3345	18.54	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N
124	20240902	140456	57	100.00	KOSDAQ	제약	N	N	N	N	N	3965	-20	5	-0.50	370711355	93258	81.10	4025	4025	3930	5180	2790	3985	3975.12	8.52	573	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	946	9.40	1.30	12	0.39	422.00	3055.00	5570	20240226	-28.82	3345	20231020	18.54	5570	-28.82	20240226	3750	5.73	20240805	5570	-28.82	20240226	3345	18.54	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N
125	20240902	130453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-40	5	-1.00	354077465	89045	77.44	4025	4025	3930	5180	2790	3985	3976.39	8.52	-1278	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	941	9.35	1.29	12	0.37	422.00	3055.00	5570	20240226	-29.17	3345	20231020	17.94	5570	-29.17	20240226	3750	5.20	20240805	5570	-29.17	20240226	3345	17.94	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N
126	20240902	120456	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-45	5	-1.13	346997620	87251	75.88	4025	4025	3930	5180	2790	3985	3977.00	8.52	-1533	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	940	9.34	1.29	12	0.37	422.00	3055.00	5570	20240226	-29.26	3345	20231020	17.79	5570	-29.26	20240226	3750	5.07	20240805	5570	-29.26	20240226	3345	17.79	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N
127	20240902	110451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	-35	5	-0.88	288354600	72379	62.95	4025	4025	3950	5180	2790	3985	3983.95	8.52	-1146	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	943	9.36	1.29	12	0.30	422.00	3055.00	5570	20240226	-29.08	3345	20231020	18.09	5570	-29.08	20240226	3750	5.33	20240805	5570	-29.08	20240226	3345	18.09	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N
128	20240902	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	15	2	0.38	156976480	39333	34.21	4025	4025	3970	5180	2790	3985	3990.96	8.52	-3229	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	954	9.48	1.31	12	0.16	422.00	3055.00	5570	20240226	-28.19	3345	20231020	19.58	5570	-28.19	20240226	3750	6.67	20240805	5570	-28.19	20240226	3345	19.58	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N
129	20240902	090448	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-10	5	-0.25	26007025	6537	5.68	4025	4025	3975	5180	2790	3985	3978.43	8.52	200	4128	4056	3988	3916	3848	4092	3952	119	1195	500	2780	5	1	23862351	949	9.42	1.30	12	0.03	422.00	3055.00	5570	20240226	-28.64	3345	20231020	18.83	5570	-28.64	20240226	3750	6.00	20240805	5570	-28.64	20240226	3345	18.83	20231020	5.89	N	059210	500	119 억	2032570	N	N	6	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History