KissMeData/288330/price/prices-20240901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

55 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	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	35	2	0.91	3002777360	775964	98.69	3855	4040	3680	5010	2705	3860	3869.72	0.49	47452	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1796	-3.53	8.10	12	1.68	-1102.00	481.00	4794	20240405	-18.75	1451	20240524	168.44	4794	-18.75	20240405	1451	168.44	20240524	6600	-40.98	20240405	1757	121.68	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
3	20240930	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	60	2	1.55	2817547665	728504	92.65	3855	4040	3680	5010	2705	3860	3867.58	0.49	42619	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1808	-3.56	8.15	12	1.58	-1102.00	481.00	4794	20240405	-18.23	1451	20240524	170.16	4794	-18.23	20240405	1451	170.16	20240524	6600	-40.61	20240405	1757	123.11	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
4	20240930	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	60	2	1.55	2573353420	666520	84.77	3855	4040	3680	5010	2705	3860	3860.88	0.49	46912	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1808	-3.56	8.15	12	1.45	-1102.00	481.00	4794	20240405	-18.23	1451	20240524	170.16	4794	-18.23	20240405	1451	170.16	20240524	6600	-40.61	20240405	1757	123.11	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
5	20240930	131128	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	120	2	3.11	2015785670	526750	66.99	3855	3990	3680	5010	2705	3860	3826.84	0.49	60807	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1835	-3.61	8.27	12	1.14	-1102.00	481.00	4794	20240405	-16.98	1451	20240524	174.29	4794	-16.98	20240405	1451	174.29	20240524	6600	-39.70	20240405	1757	126.52	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
6	20240930	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3875	15	2	0.39	1490999030	393561	50.05	3855	3895	3680	5010	2705	3860	3788.48	0.49	36451	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1787	-3.52	8.06	12	0.85	-1102.00	481.00	4794	20240405	-19.17	1451	20240524	167.06	4794	-19.17	20240405	1451	167.06	20240524	6600	-41.29	20240405	1757	120.55	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
7	20240930	111122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-50	5	-1.30	1322399205	349761	44.48	3855	3890	3680	5010	2705	3860	3780.87	0.49	34065	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1757	-3.46	7.92	12	0.76	-1102.00	481.00	4794	20240405	-20.53	1451	20240524	162.58	4794	-20.53	20240405	1451	162.58	20240524	6600	-42.27	20240405	1757	116.85	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
8	20240930	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	3815	-45	5	-1.17	1035248050	274829	34.95	3855	3890	3680	5010	2705	3860	3766.88	0.49	40852	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1759	-3.46	7.93	12	0.60	-1102.00	481.00	4794	20240405	-20.42	1451	20240524	162.92	4794	-20.42	20240405	1451	162.92	20240524	6600	-42.20	20240405	1757	117.13	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
9	20240930	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	30	2	0.78	280511305	73169	9.31	3855	3890	3785	5010	2705	3860	3833.75	0.49	22703	4196	4027	3916	3747	3636	3972	3692	231	1150	500	2620	5	1	46116648	1794	-3.53	8.09	12	0.16	-1102.00	481.00	4794	20240405	-18.86	1451	20240524	168.09	4794	-18.86	20240405	1451	168.09	20240524	6600	-41.06	20240405	1757	121.40	20240703	0.75	N	288330	500	230 억	225064	N	N	0	N	N
10	20240927	161129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-155	5	-3.86	3049963000	784165	173.55	4040	4085	3805	5210	2815	4015	3889.40	0.61	-58823	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1780	-3.50	8.02	12	1.70	-1102.00	481.00	4794	20240405	-19.48	1451	20240524	166.02	4794	-19.48	20240405	1451	166.02	20240524	6600	-41.52	20240405	1757	119.69	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
11	20240927	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-165	5	-4.11	2886735280	741789	164.17	4040	4085	3805	5210	2815	4015	3891.54	0.61	-56082	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1775	-3.49	8.00	12	1.61	-1102.00	481.00	4794	20240405	-19.69	1451	20240524	165.33	4794	-19.69	20240405	1451	165.33	20240524	6600	-41.67	20240405	1757	119.12	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
12	20240927	141141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-135	5	-3.36	2409329285	617458	136.65	4040	4085	3810	5210	2815	4015	3901.96	0.61	-63325	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1789	-3.52	8.07	12	1.34	-1102.00	481.00	4794	20240405	-19.07	1451	20240524	167.40	4794	-19.07	20240405	1451	167.40	20240524	6600	-41.21	20240405	1757	120.83	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
13	20240927	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-135	5	-3.36	2070127385	529843	117.26	4040	4085	3810	5210	2815	4015	3907.00	0.61	-64692	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1789	-3.52	8.07	12	1.15	-1102.00	481.00	4794	20240405	-19.07	1451	20240524	167.40	4794	-19.07	20240405	1451	167.40	20240524	6600	-41.21	20240405	1757	120.83	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
14	20240927	121125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	-75	5	-1.87	1850804635	473720	104.84	4040	4085	3810	5210	2815	4015	3906.89	0.61	-48931	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1817	-3.58	8.19	12	1.03	-1102.00	481.00	4794	20240405	-17.81	1451	20240524	171.54	4794	-17.81	20240405	1451	171.54	20240524	6600	-40.30	20240405	1757	124.25	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
15	20240927	111129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	-100	5	-2.49	1619415485	414753	91.79	4040	4085	3810	5210	2815	4015	3904.45	0.61	-51601	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1805	-3.55	8.14	12	0.90	-1102.00	481.00	4794	20240405	-18.34	1451	20240524	169.81	4794	-18.34	20240405	1451	169.81	20240524	6600	-40.68	20240405	1757	122.82	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
16	20240927	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	3860	-155	5	-3.86	1055278055	268549	59.43	4040	4085	3825	5210	2815	4015	3929.46	0.61	-62701	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1780	-3.50	8.02	12	0.58	-1102.00	481.00	4794	20240405	-19.48	1451	20240524	166.02	4794	-19.48	20240405	1451	166.02	20240524	6600	-41.52	20240405	1757	119.69	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
17	20240927	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	5	2	0.12	199265035	49450	10.94	4040	4085	4000	5210	2815	4015	4029.72	0.61	-10203	4145	4080	4020	3955	3895	4112	3987	231	1195	500	2730	5	1	46116648	1854	-3.65	8.36	12	0.11	-1102.00	481.00	4794	20240405	-16.15	1451	20240524	177.05	4794	-16.15	20240405	1451	177.05	20240524	6600	-39.09	20240405	1757	128.80	20240703	0.76	N	288330	500	230 억	282856	N	N	0	N	N
18	20240926	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	20	2	0.50	1811568125	450835	66.94	3980	4085	3960	5190	2800	3995	4018.26	0.55	27468	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1852	-3.64	8.35	12	0.98	-1102.00	481.00	4794	20240405	-16.25	1451	20240524	176.71	4794	-16.25	20240405	1451	176.71	20240524	6600	-39.17	20240405	1757	128.51	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
19	20240926	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	25	2	0.63	1713795335	426452	63.32	3980	4085	3960	5190	2800	3995	4018.73	0.55	28626	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1854	-3.65	8.36	12	0.92	-1102.00	481.00	4794	20240405	-16.15	1451	20240524	177.05	4794	-16.15	20240405	1451	177.05	20240524	6600	-39.09	20240405	1757	128.80	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
20	20240926	141122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	20	2	0.50	1438859825	357926	53.15	3980	4085	3960	5190	2800	3995	4019.99	0.55	25185	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1852	-3.64	8.35	12	0.78	-1102.00	481.00	4794	20240405	-16.25	1451	20240524	176.71	4794	-16.25	20240405	1451	176.71	20240524	6600	-39.17	20240405	1757	128.51	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
21	20240926	131120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	5	2	0.13	1307693965	325324	48.30	3980	4085	3960	5190	2800	3995	4019.67	0.55	20593	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1845	-3.63	8.32	12	0.71	-1102.00	481.00	4794	20240405	-16.56	1451	20240524	175.67	4794	-16.56	20240405	1451	175.67	20240524	6600	-39.39	20240405	1757	127.66	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
22	20240926	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	45	2	1.13	1200019555	298458	44.32	3980	4085	3960	5190	2800	3995	4020.73	0.55	21047	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1863	-3.67	8.40	12	0.65	-1102.00	481.00	4794	20240405	-15.73	1451	20240524	178.43	4794	-15.73	20240405	1451	178.43	20240524	6600	-38.79	20240405	1757	129.94	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
23	20240926	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	45	2	1.13	1104047080	274626	40.78	3980	4085	3960	5190	2800	3995	4020.18	0.55	20332	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1863	-3.67	8.40	12	0.60	-1102.00	481.00	4794	20240405	-15.73	1451	20240524	178.43	4794	-15.73	20240405	1451	178.43	20240524	6600	-38.79	20240405	1757	129.94	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
24	20240926	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	45	2	1.13	798084200	198594	29.49	3980	4080	3960	5190	2800	3995	4018.67	0.55	7219	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1863	-3.67	8.40	12	0.43	-1102.00	481.00	4794	20240405	-15.73	1451	20240524	178.43	4794	-15.73	20240405	1451	178.43	20240524	6600	-38.79	20240405	1757	129.94	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
25	20240926	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	25	2	0.63	351743555	87785	13.03	3980	4030	3960	5190	2800	3995	4006.88	0.55	6888	4365	4180	4075	3890	3785	4127	3837	231	1195	500	2710	5	1	46116648	1854	-3.65	8.36	12	0.19	-1102.00	481.00	4794	20240405	-16.15	1451	20240524	177.05	4794	-16.15	20240405	1451	177.05	20240524	6600	-39.09	20240405	1757	128.80	20240703	0.74	N	288330	500	230 억	252923	N	N	0	N	N
26	20240925	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-145	5	-3.50	2736333965	669572	51.50	4190	4260	3970	5380	2900	4140	4086.59	0.67	-70073	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1842	-3.63	8.31	12	1.45	-1102.00	481.00	4794	20240405	-16.67	1451	20240524	175.33	4794	-16.67	20240405	1451	175.33	20240524	6600	-39.47	20240405	1757	127.38	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
27	20240925	151117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-155	5	-3.74	2555259010	624298	48.02	4190	4260	3970	5380	2900	4140	4092.83	0.67	-79159	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1838	-3.62	8.28	12	1.35	-1102.00	481.00	4794	20240405	-16.88	1451	20240524	174.64	4794	-16.88	20240405	1451	174.64	20240524	6600	-39.62	20240405	1757	126.81	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
28	20240925	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-55	5	-1.33	2025141595	492050	37.85	4190	4260	4020	5380	2900	4140	4115.60	0.67	-61803	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1884	-3.71	8.49	12	1.07	-1102.00	481.00	4794	20240405	-14.79	1451	20240524	181.53	4794	-14.79	20240405	1451	181.53	20240524	6600	-38.11	20240405	1757	132.50	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
29	20240925	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-65	5	-1.57	1878055150	455881	35.07	4190	4260	4020	5380	2900	4140	4119.51	0.67	-65727	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1879	-3.70	8.47	12	0.99	-1102.00	481.00	4794	20240405	-15.00	1451	20240524	180.84	4794	-15.00	20240405	1451	180.84	20240524	6600	-38.26	20240405	1757	131.93	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
30	20240925	121117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-90	5	-2.17	1741320700	422232	32.48	4190	4260	4020	5380	2900	4140	4123.99	0.67	-53280	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1868	-3.68	8.42	12	0.92	-1102.00	481.00	4794	20240405	-15.52	1451	20240524	179.12	4794	-15.52	20240405	1451	179.12	20240524	6600	-38.64	20240405	1757	130.51	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
31	20240925	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-30	5	-0.72	1603038525	388192	29.86	4190	4260	4020	5380	2900	4140	4129.43	0.67	-50882	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1895	-3.73	8.54	12	0.84	-1102.00	481.00	4794	20240405	-14.27	1451	20240524	183.25	4794	-14.27	20240405	1451	183.25	20240524	6600	-37.73	20240405	1757	133.92	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
32	20240925	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-65	5	-1.57	1126420440	270714	20.82	4190	4260	4040	5380	2900	4140	4161.11	0.67	-20620	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1879	-3.70	8.47	12	0.59	-1102.00	481.00	4794	20240405	-15.00	1451	20240524	180.84	4794	-15.00	20240405	1451	180.84	20240524	6600	-38.26	20240405	1757	131.93	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
33	20240925	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	55	2	1.33	654664415	156612	12.05	4190	4260	4040	5380	2900	4140	4180.79	0.67	-6537	4586	4362	4141	3917	3696	4252	3807	231	1240	500	2810	5	1	46116648	1935	-3.81	8.72	12	0.34	-1102.00	481.00	4794	20240405	-12.49	1451	20240524	189.11	4794	-12.49	20240405	1451	189.11	20240524	6600	-36.44	20240405	1757	138.76	20240703	0.71	N	288330	500	230 억	309232	N	N	608	N	N
34	20240924	161107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	5	2	0.12	5432123520	1295984	113.37	4195	4365	3920	5370	2895	4135	4191.58	0.61	61039	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	1909	-3.76	8.61	12	2.81	-1102.00	481.00	4794	20240405	-13.64	1451	20240524	185.32	4794	-13.64	20240405	1451	185.32	20240524	6600	-37.27	20240405	1757	135.63	20240703	0.74	N	288330	500	230 억	281710	N	N	608	N	N
35	20240924	151109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	20	2	0.48	5246225710	1251045	109.44	4195	4365	3920	5370	2895	4135	4193.48	0.61	56788	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	1916	-3.77	8.64	12	2.71	-1102.00	481.00	4794	20240405	-13.33	1451	20240524	186.35	4794	-13.33	20240405	1451	186.35	20240524	6600	-37.05	20240405	1757	136.48	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
36	20240924	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	80	2	1.93	4670972555	1112636	97.33	4195	4365	3920	5370	2895	4135	4198.12	0.61	62013	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	1944	-3.82	8.76	12	2.41	-1102.00	481.00	4794	20240405	-12.08	1451	20240524	190.49	4794	-12.08	20240405	1451	190.49	20240524	6600	-36.14	20240405	1757	139.90	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
37	20240924	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	210	2	5.08	4003035055	957076	83.72	4195	4365	3920	5370	2895	4135	4182.57	0.61	71165	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	2004	-3.94	9.03	12	2.08	-1102.00	481.00	4794	20240405	-9.37	1451	20240524	199.45	4794	-9.37	20240405	1451	199.45	20240524	6600	-34.17	20240405	1757	147.30	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
38	20240924	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	210	2	5.08	3695156520	885836	77.49	4195	4365	3920	5370	2895	4135	4171.38	0.61	51738	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	2004	-3.94	9.03	12	1.92	-1102.00	481.00	4794	20240405	-9.37	1451	20240524	199.45	4794	-9.37	20240405	1451	199.45	20240524	6600	-34.17	20240405	1757	147.30	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
39	20240924	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	100	2	2.42	3137636155	756767	66.20	4195	4355	3920	5370	2895	4135	4146.11	0.61	46901	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	1953	-3.84	8.80	12	1.64	-1102.00	481.00	4794	20240405	-11.66	1451	20240524	191.87	4794	-11.66	20240405	1451	191.87	20240524	6600	-35.83	20240405	1757	141.04	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
40	20240924	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-55	5	-1.33	1554207130	386343	33.80	4195	4195	3920	5370	2895	4135	4022.84	0.61	-11898	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	1882	-3.70	8.48	12	0.84	-1102.00	481.00	4794	20240405	-14.89	1451	20240524	181.19	4794	-14.89	20240405	1451	181.19	20240524	6600	-38.18	20240405	1757	132.21	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
41	20240924	091112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-105	5	-2.54	398153900	97708	8.55	4195	4195	4005	5370	2895	4135	4074.87	0.61	4216	4475	4305	4155	3985	3835	4230	3910	231	1235	500	2810	5	1	46116648	1859	-3.66	8.38	12	0.21	-1102.00	481.00	4794	20240405	-15.94	1451	20240524	177.74	4794	-15.94	20240405	1451	177.74	20240524	6600	-38.94	20240405	1757	129.37	20240703	0.74	N	288330	500	230 억	281710	N	N	0	N	N
42	20240923	161103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-165	5	-3.84	4727761445	1138296	55.64	4320	4325	4005	5590	3010	4300	4153.39	0.88	-125907	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1898	-3.75	8.60	12	2.48	-1102.00	481.00	4794	20240405	-13.75	1451	20240524	184.98	4794	-13.75	20240405	1451	184.98	20240524	6600	-37.35	20240405	1757	135.34	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
43	20240923	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-155	5	-3.60	4662201995	1122423	54.86	4320	4325	4005	5590	3010	4300	4153.52	0.88	-125217	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1902	-3.76	8.62	12	2.45	-1102.00	481.00	4794	20240405	-13.54	1451	20240524	185.67	4794	-13.54	20240405	1451	185.67	20240524	6600	-37.20	20240405	1757	135.91	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
44	20240923	141113	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	-90	5	-2.09	4191980085	1010060	49.37	4320	4325	4005	5590	3010	4300	4150.03	0.88	-89832	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1932	-3.82	8.75	12	2.20	-1102.00	481.00	4794	20240405	-12.18	1451	20240524	190.14	4794	-12.18	20240405	1451	190.14	20240524	6600	-36.21	20240405	1757	139.61	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
45	20240923	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	-230	5	-5.35	3241869940	778783	38.07	4320	4325	4060	5590	3010	4300	4162.51	0.88	-105546	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1868	-3.69	8.46	12	1.70	-1102.00	481.00	4794	20240405	-15.10	1451	20240524	180.50	4794	-15.10	20240405	1451	180.50	20240524	6600	-38.33	20240405	1757	131.64	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
46	20240923	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-160	5	-3.72	2657719940	636215	31.10	4320	4325	4090	5590	3010	4300	4177.14	0.88	-94324	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1900	-3.76	8.61	12	1.39	-1102.00	481.00	4794	20240405	-13.64	1451	20240524	185.32	4794	-13.64	20240405	1451	185.32	20240524	6600	-37.27	20240405	1757	135.63	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
47	20240923	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-135	5	-3.14	2456119385	587702	28.73	4320	4325	4090	5590	3010	4300	4178.92	0.88	-84404	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1912	-3.78	8.66	12	1.28	-1102.00	481.00	4794	20240405	-13.12	1451	20240524	187.04	4794	-13.12	20240405	1451	187.04	20240524	6600	-36.89	20240405	1757	137.05	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
48	20240923	101106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-150	5	-3.49	1921402415	458459	22.41	4320	4325	4090	5590	3010	4300	4190.69	0.88	-93452	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1905	-3.77	8.63	12	1.00	-1102.00	481.00	4794	20240405	-13.43	1451	20240524	186.01	4794	-13.43	20240405	1451	186.01	20240524	6600	-37.12	20240405	1757	136.20	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
49	20240923	091108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-110	5	-2.56	568520810	133639	6.53	4320	4325	4180	5590	3010	4300	4253.70	0.88	-27999	4720	4510	4255	4045	3790	4615	4150	229	1290	500	2920	5	1	45897672	1923	-3.80	8.71	12	0.29	-1102.00	481.00	4794	20240405	-12.60	1451	20240524	188.77	4794	-12.60	20240405	1451	188.77	20240524	6600	-36.52	20240405	1757	138.47	20240703	0.73	N	288330	500	229 억	405724	N	N	0	N	N
50	20240913	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-50	5	-1.24	3904108195	979906	68.44	3945	4140	3875	5230	2820	4025	3984.12	0.89	-89895	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1822	-3.61	8.26	12	2.14	-1102.00	481.00	4794	20240405	-17.08	1451	20240524	173.95	4794	-17.08	20240405	1451	173.95	20240524	6600	-39.77	20240405	1757	126.24	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
51	20240913	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-45	5	-1.12	3694773010	927306	64.76	3945	4140	3875	5230	2820	4025	3984.34	0.89	-76840	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1824	-3.61	8.27	12	2.02	-1102.00	481.00	4794	20240405	-16.98	1451	20240524	174.29	4794	-16.98	20240405	1451	174.29	20240524	6600	-39.70	20240405	1757	126.52	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
52	20240913	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-30	5	-0.75	2821436280	706407	49.34	3945	4140	3915	5230	2820	4025	3993.99	0.89	-70900	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1831	-3.63	8.31	12	1.54	-1102.00	481.00	4794	20240405	-16.67	1451	20240524	175.33	4794	-16.67	20240405	1451	175.33	20240524	6600	-39.47	20240405	1757	127.38	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
53	20240913	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	0	3	0.00	2621550690	656413	45.84	3945	4140	3915	5230	2820	4025	3993.67	0.89	-65706	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1845	-3.65	8.37	12	1.43	-1102.00	481.00	4794	20240405	-16.04	1451	20240524	177.39	4794	-16.04	20240405	1451	177.39	20240524	6600	-39.02	20240405	1757	129.08	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
54	20240913	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-10	5	-0.25	2267095675	568256	39.69	3945	4140	3915	5230	2820	4025	3989.47	0.89	-35367	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1840	-3.64	8.35	12	1.24	-1102.00	481.00	4794	20240405	-16.25	1451	20240524	176.71	4794	-16.25	20240405	1451	176.71	20240524	6600	-39.17	20240405	1757	128.51	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
55	20240913	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-35	5	-0.87	1897943360	475754	33.23	3945	4140	3915	5230	2820	4025	3989.22	0.89	-31578	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1829	-3.62	8.30	12	1.04	-1102.00	481.00	4794	20240405	-16.77	1451	20240524	174.98	4794	-16.77	20240405	1451	174.98	20240524	6600	-39.55	20240405	1757	127.09	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
56	20240913	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4010	-15	5	-0.37	1065648540	265300	18.53	3945	4140	3940	5230	2820	4025	4016.72	0.89	-25076	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1838	-3.64	8.34	12	0.58	-1102.00	481.00	4794	20240405	-16.35	1451	20240524	176.36	4794	-16.35	20240405	1451	176.36	20240524	6600	-39.24	20240405	1757	128.23	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
57	20240913	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	-40	5	-0.99	479325005	119260	8.33	3945	4140	3940	5230	2820	4025	4019.08	0.89	-27093	4198	4111	3973	3886	3748	4155	3930	229	1205	500	2730	5	1	45832072	1826	-3.62	8.28	12	0.26	-1102.00	481.00	4794	20240405	-16.88	1451	20240524	174.64	4794	-16.88	20240405	1451	174.64	20240524	6600	-39.62	20240405	1757	126.81	20240703	0.63	N	288330	500	229 억	406351	N	N	0	N	N
58	20240912	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4025	40	2	1.00	5585688855	1411340	51.20	3945	4060	3835	5180	2790	3985	3957.59	1.16	-132889	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1845	-3.65	8.37	12	3.08	-1102.00	481.00	4794	20240405	-16.04	1451	20240524	177.39	4794	-16.04	20240405	1451	177.39	20240524	6600	-39.02	20240405	1757	129.08	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
59	20240912	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	55	2	1.38	5274403650	1334301	48.40	3945	4060	3835	5180	2790	3985	3952.92	1.16	-126602	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1852	-3.67	8.40	12	2.91	-1102.00	481.00	4794	20240405	-15.73	1451	20240524	178.43	4794	-15.73	20240405	1451	178.43	20240524	6600	-38.79	20240405	1757	129.94	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
60	20240912	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	-5	5	-0.13	3864517005	984138	35.70	3945	4050	3835	5180	2790	3985	3926.77	1.16	-110742	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1824	-3.61	8.27	12	2.15	-1102.00	481.00	4794	20240405	-16.98	1451	20240524	174.29	4794	-16.98	20240405	1451	174.29	20240524	6600	-39.70	20240405	1757	126.52	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
61	20240912	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-60	5	-1.51	3053858215	779769	28.29	3945	4020	3835	5180	2790	3985	3916.32	1.16	-110747	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1799	-3.56	8.16	12	1.70	-1102.00	481.00	4794	20240405	-18.13	1451	20240524	170.50	4794	-18.13	20240405	1451	170.50	20240524	6600	-40.53	20240405	1757	123.39	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
62	20240912	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3895	-90	5	-2.26	2688132490	685489	24.87	3945	4020	3835	5180	2790	3985	3921.43	1.16	-100396	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1785	-3.53	8.10	12	1.50	-1102.00	481.00	4794	20240405	-18.75	1451	20240524	168.44	4794	-18.75	20240405	1451	168.44	20240524	6600	-40.98	20240405	1757	121.68	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
63	20240912	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	5	2	0.13	2251814855	574228	20.83	3945	4020	3835	5180	2790	3985	3921.41	1.16	-92822	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1829	-3.62	8.30	12	1.25	-1102.00	481.00	4794	20240405	-16.77	1451	20240524	174.98	4794	-16.77	20240405	1451	174.98	20240524	6600	-39.55	20240405	1757	127.09	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
64	20240912	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	-40	5	-1.00	1594692645	408721	14.83	3945	3990	3835	5180	2790	3985	3901.56	1.16	-66355	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1808	-3.58	8.20	12	0.89	-1102.00	481.00	4794	20240405	-17.71	1451	20240524	171.88	4794	-17.71	20240405	1451	171.88	20240524	6600	-40.23	20240405	1757	124.53	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
65	20240912	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	-105	5	-2.63	540457825	137986	5.01	3945	3985	3850	5180	2790	3985	3916.51	1.16	-47245	4298	4141	3828	3671	3358	4220	3750	229	1195	500	2700	5	1	45832072	1778	-3.52	8.07	12	0.30	-1102.00	481.00	4794	20240405	-19.07	1451	20240524	167.40	4794	-19.07	20240405	1451	167.40	20240524	6600	-41.21	20240405	1757	120.83	20240703	0.66	N	288330	500	229 억	531543	N	N	0	N	N
66	20240911	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3985	350	2	9.63	10356280920	2727224	74.27	3675	3985	3515	4725	2545	3635	3796.61	1.49	-131257	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1826	-3.62	8.28	12	5.95	-1102.00	481.00	4794	20240405	-16.88	1451	20240524	174.64	4794	-16.88	20240405	1451	174.64	20240524	6600	-39.62	20240405	1757	126.81	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
67	20240911	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	285	2	7.84	9672443875	2554711	69.57	3675	3980	3515	4725	2545	3635	3786.12	1.49	-121611	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1797	-3.56	8.15	12	5.57	-1102.00	481.00	4794	20240405	-18.23	1451	20240524	170.16	4794	-18.23	20240405	1451	170.16	20240524	6600	-40.61	20240405	1757	123.11	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
68	20240911	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3855	220	2	6.05	7423652640	1980852	53.94	3675	3910	3515	4725	2545	3635	3747.71	1.49	-110668	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1767	-3.50	8.01	12	4.32	-1102.00	481.00	4794	20240405	-19.59	1451	20240524	165.68	4794	-19.59	20240405	1451	165.68	20240524	6600	-41.59	20240405	1757	119.41	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
69	20240911	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3740	105	2	2.89	5754852005	1544246	42.05	3675	3910	3515	4725	2545	3635	3726.64	1.49	-174592	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1714	-3.39	7.78	12	3.37	-1102.00	481.00	4794	20240405	-21.99	1451	20240524	157.75	4794	-21.99	20240405	1451	157.75	20240524	6600	-43.33	20240405	1757	112.86	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
70	20240911	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3615	-20	5	-0.55	5206976445	1394785	37.98	3675	3910	3515	4725	2545	3635	3733.17	1.49	-175403	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1657	-3.28	7.52	12	3.04	-1102.00	481.00	4794	20240405	-24.59	1451	20240524	149.14	4794	-24.59	20240405	1451	149.14	20240524	6600	-45.23	20240405	1757	105.75	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
71	20240911	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	25	2	0.69	4342813350	1154212	31.43	3675	3910	3600	4725	2545	3635	3762.58	1.49	-126630	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1677	-3.32	7.61	12	2.52	-1102.00	481.00	4794	20240405	-23.65	1451	20240524	152.24	4794	-23.65	20240405	1451	152.24	20240524	6600	-44.55	20240405	1757	108.31	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
72	20240911	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	85	2	2.34	3490883580	922554	25.12	3675	3910	3670	4725	2545	3635	3783.93	1.49	-102852	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1705	-3.38	7.73	12	2.01	-1102.00	481.00	4794	20240405	-22.40	1451	20240524	156.37	4794	-22.40	20240405	1451	156.37	20240524	6600	-43.64	20240405	1757	111.72	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
73	20240911	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	150	2	4.13	874363400	234105	6.38	3675	3800	3670	4725	2545	3635	3734.92	1.49	-5076	4148	3891	3613	3356	3078	4020	3485	229	1090	500	2470	5	1	45832072	1735	-3.43	7.87	12	0.51	-1102.00	481.00	4794	20240405	-21.05	1451	20240524	160.85	4794	-21.05	20240405	1451	160.85	20240524	6600	-42.65	20240405	1757	115.42	20240703	0.70	N	288330	500	229 억	684513	N	N	0	N	N
74	20240910	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3635	330	2	9.98	13112859570	3622944	138.16	3375	3870	3335	4295	2315	3305	3619.47	1.79	-104222	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1666	-3.30	7.56	12	7.90	-1102.00	481.00	4794	20240405	-24.18	1451	20240524	150.52	4794	-24.18	20240405	1451	150.52	20240524	6600	-44.92	20240405	1757	106.89	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
75	20240910	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3590	285	2	8.62	12802034190	3537004	134.89	3375	3870	3335	4295	2315	3305	3619.57	1.79	-94388	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1645	-3.26	7.46	12	7.72	-1102.00	481.00	4794	20240405	-25.11	1451	20240524	147.42	4794	-25.11	20240405	1451	147.42	20240524	6600	-45.61	20240405	1757	104.33	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
76	20240910	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3605	300	2	9.08	11946125615	3299154	125.82	3375	3870	3335	4295	2315	3305	3621.09	1.79	-65205	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1652	-3.27	7.49	12	7.20	-1102.00	481.00	4794	20240405	-24.80	1451	20240524	148.45	4794	-24.80	20240405	1451	148.45	20240524	6600	-45.38	20240405	1757	105.18	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
77	20240910	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	405	2	12.25	8722216430	2435149	92.87	3375	3760	3335	4295	2315	3305	3581.95	1.79	-47797	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1700	-3.37	7.71	12	5.31	-1102.00	481.00	4794	20240405	-22.61	1451	20240524	155.69	4794	-22.61	20240405	1451	155.69	20240524	6600	-43.79	20240405	1757	111.16	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
78	20240910	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	395	2	11.95	7408026815	2079655	79.31	3375	3715	3335	4295	2315	3305	3562.31	1.79	-31961	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1696	-3.36	7.69	12	4.54	-1102.00	481.00	4794	20240405	-22.82	1451	20240524	155.00	4794	-22.82	20240405	1451	155.00	20240524	6600	-43.94	20240405	1757	110.59	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
79	20240910	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3610	305	2	9.23	5500343195	1559082	59.46	3375	3690	3335	4295	2315	3305	3528.13	1.79	-54214	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1655	-3.28	7.51	12	3.40	-1102.00	481.00	4794	20240405	-24.70	1451	20240524	148.79	4794	-24.70	20240405	1451	148.79	20240524	6600	-45.30	20240405	1757	105.46	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
80	20240910	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	235	2	7.11	3474850030	997250	38.03	3375	3630	3335	4295	2315	3305	3484.67	1.79	-73830	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1622	-3.21	7.36	12	2.18	-1102.00	481.00	4794	20240405	-26.16	1451	20240524	143.97	4794	-26.16	20240405	1451	143.97	20240524	6600	-46.36	20240405	1757	101.48	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
81	20240910	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	100	2	3.03	1021151575	295245	11.26	3375	3520	3365	4295	2315	3305	3459.35	1.79	-49677	3698	3501	3288	3091	2878	3395	2985	229	990	500	2240	5	1	45832072	1561	-3.09	7.08	12	0.64	-1102.00	481.00	4794	20240405	-28.97	1451	20240524	134.67	4794	-28.97	20240405	1451	134.67	20240524	6600	-48.41	20240405	1757	93.80	20240703	0.80	N	288330	500	229 억	822493	N	N	0	N	N
82	20240909	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3305	-185	5	-5.30	8284866445	2555151	88.97	3370	3485	3075	4535	2445	3490	3242.29	1.44	143529	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1514	-3.00	6.87	12	5.58	-1102.00	481.00	4794	20240405	-31.06	1451	20240524	127.77	4794	-31.06	20240405	1451	127.77	20240524	6600	-49.92	20240405	1757	88.10	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
83	20240909	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	-200	5	-5.73	8106984845	2501325	87.10	3370	3485	3075	4535	2445	3490	3241.05	1.44	138375	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1507	-2.99	6.84	12	5.46	-1102.00	481.00	4794	20240405	-31.37	1451	20240524	126.74	4794	-31.37	20240405	1451	126.74	20240524	6600	-50.15	20240405	1757	87.25	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
84	20240909	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	-95	5	-2.72	7233065250	2239138	77.97	3370	3485	3075	4535	2445	3490	3230.26	1.44	144086	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1555	-3.08	7.06	12	4.89	-1102.00	481.00	4794	20240405	-29.18	1451	20240524	133.98	4794	-29.18	20240405	1451	133.98	20240524	6600	-48.56	20240405	1757	93.23	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
85	20240909	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	-285	5	-8.17	6278821440	1953810	68.03	3370	3485	3075	4535	2445	3490	3213.59	1.44	170541	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1468	-2.91	6.66	12	4.27	-1102.00	481.00	4794	20240405	-33.15	1451	20240524	120.88	4794	-33.15	20240405	1451	120.88	20240524	6600	-51.44	20240405	1757	82.41	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
86	20240909	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-235	5	-6.73	5681679490	1768419	61.58	3370	3485	3075	4535	2445	3490	3212.81	1.44	152322	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1491	-2.95	6.77	12	3.86	-1102.00	481.00	4794	20240405	-32.10	1451	20240524	124.33	4794	-32.10	20240405	1451	124.33	20240524	6600	-50.68	20240405	1757	85.26	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
87	20240909	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-280	5	-8.02	5066420930	1578148	54.95	3370	3485	3075	4535	2445	3490	3210.31	1.44	111174	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1471	-2.91	6.67	12	3.44	-1102.00	481.00	4794	20240405	-33.04	1451	20240524	121.23	4794	-33.04	20240405	1451	121.23	20240524	6600	-51.36	20240405	1757	82.70	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
88	20240909	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-330	5	-9.46	3608392140	1112903	38.75	3370	3485	3075	4535	2445	3490	3242.26	1.44	31808	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1448	-2.87	6.57	12	2.43	-1102.00	481.00	4794	20240405	-34.08	1451	20240524	117.78	4794	-34.08	20240405	1451	117.78	20240524	6600	-52.12	20240405	1757	79.85	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
89	20240909	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3390	-100	5	-2.87	509725195	149369	5.20	3370	3485	3330	4535	2445	3490	3412.37	1.44	27039	4126	3807	3581	3262	3036	3695	3150	229	1045	500	2370	5	1	45810175	1553	-3.08	7.05	12	0.33	-1102.00	481.00	4794	20240405	-29.29	1451	20240524	133.63	4794	-29.29	20240405	1451	133.63	20240524	6600	-48.64	20240405	1757	92.94	20240703	0.88	N	288330	500	229 억	657612	N	N	0	N	N
90	20240906	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	-320	5	-8.40	10017612020	2850364	144.60	3840	3900	3355	4950	2670	3810	3514.51	1.06	153758	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1599	-3.17	7.26	12	6.22	-1102.00	481.00	4794	20240405	-27.20	1451	20240524	140.52	4794	-27.20	20240405	1451	140.52	20240524	6600	-47.12	20240405	1757	98.63	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
91	20240906	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3500	-310	5	-8.14	9770182735	2779567	141.01	3840	3900	3355	4950	2670	3810	3514.99	1.06	155086	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1603	-3.18	7.28	12	6.07	-1102.00	481.00	4794	20240405	-26.99	1451	20240524	141.21	4794	-26.99	20240405	1451	141.21	20240524	6600	-46.97	20240405	1757	99.20	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
92	20240906	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3415	-395	5	-10.37	9339081645	2655488	134.71	3840	3900	3355	4950	2670	3810	3516.89	1.06	169427	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1564	-3.10	7.10	12	5.80	-1102.00	481.00	4794	20240405	-28.77	1451	20240524	135.35	4794	-28.77	20240405	1451	135.35	20240524	6600	-48.26	20240405	1757	94.37	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
93	20240906	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-305	5	-8.01	8604331785	2442421	123.90	3840	3900	3355	4950	2670	3810	3522.86	1.06	156131	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1606	-3.18	7.29	12	5.33	-1102.00	481.00	4794	20240405	-26.89	1451	20240524	141.56	4794	-26.89	20240405	1451	141.56	20240524	6600	-46.89	20240405	1757	99.49	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
94	20240906	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-275	5	-7.22	8109152660	2301916	116.78	3840	3900	3355	4950	2670	3810	3522.77	1.06	139623	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1619	-3.21	7.35	12	5.02	-1102.00	481.00	4794	20240405	-26.26	1451	20240524	143.63	4794	-26.26	20240405	1451	143.63	20240524	6600	-46.44	20240405	1757	101.20	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
95	20240906	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3495	-315	5	-8.27	7623775760	2162066	109.68	3840	3900	3355	4950	2670	3810	3526.14	1.06	129019	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1601	-3.17	7.27	12	4.72	-1102.00	481.00	4794	20240405	-27.10	1451	20240524	140.87	4794	-27.10	20240405	1451	140.87	20240524	6600	-47.05	20240405	1757	98.92	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
96	20240906	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-440	5	-11.55	6554935205	1849654	93.83	3840	3900	3355	4950	2670	3810	3543.85	1.06	170187	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1544	-3.06	7.01	12	4.04	-1102.00	481.00	4794	20240405	-29.70	1451	20240524	132.25	4794	-29.70	20240405	1451	132.25	20240524	6600	-48.94	20240405	1757	91.80	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
97	20240906	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3780	-30	5	-0.79	616078205	160792	8.16	3840	3900	3745	4950	2670	3810	3831.54	1.06	-36397	4450	4130	3945	3625	3440	4037	3532	229	1140	500	2590	5	1	45810175	1732	-3.43	7.86	12	0.35	-1102.00	481.00	4794	20240405	-21.15	1451	20240524	160.51	4794	-21.15	20240405	1451	160.51	20240524	6600	-42.73	20240405	1757	115.14	20240703	0.77	N	288330	500	229 억	484059	N	N	0	N	N
98	20240905	160920	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-270	5	-6.62	7832333295	1961121	55.12	4005	4265	3760	5300	2860	4080	3994.14	0.69	155078	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1745	-3.46	7.92	12	4.28	-1102.00	481.00	4794	20240405	-20.53	1451	20240524	162.58	4794	-20.53	20240405	1451	162.58	20240524	6600	-42.27	20240405	1757	116.85	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
99	20240905	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	3905	-175	5	-4.29	6990261975	1740765	48.92	4005	4265	3825	5300	2860	4080	4015.62	0.69	143944	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1789	-3.54	8.12	12	3.80	-1102.00	481.00	4794	20240405	-18.54	1451	20240524	169.12	4794	-18.54	20240405	1451	169.12	20240524	6600	-40.83	20240405	1757	122.25	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
100	20240905	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	3850	-230	5	-5.64	6435421260	1597896	44.91	4005	4265	3830	5300	2860	4080	4027.43	0.69	136255	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1764	-3.49	8.00	12	3.49	-1102.00	481.00	4794	20240405	-19.69	1451	20240524	165.33	4794	-19.69	20240405	1451	165.33	20240524	6600	-41.67	20240405	1757	119.12	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
101	20240905	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	-155	5	-3.80	5359853420	1319500	37.08	4005	4265	3885	5300	2860	4080	4062.03	0.69	76779	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1798	-3.56	8.16	12	2.88	-1102.00	481.00	4794	20240405	-18.13	1451	20240524	170.50	4794	-18.13	20240405	1451	170.50	20240524	6600	-40.53	20240405	1757	123.39	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
102	20240905	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-90	5	-2.21	4281762720	1045704	29.39	4005	4265	3965	5300	2860	4080	4094.62	0.69	63788	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1828	-3.62	8.30	12	2.28	-1102.00	481.00	4794	20240405	-16.77	1451	20240524	174.98	4794	-16.77	20240405	1451	174.98	20240524	6600	-39.55	20240405	1757	127.09	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
103	20240905	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-30	5	-0.74	3582509620	872268	24.52	4005	4265	3965	5300	2860	4080	4107.12	0.69	81154	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1855	-3.68	8.42	12	1.90	-1102.00	481.00	4794	20240405	-15.52	1451	20240524	179.12	4794	-15.52	20240405	1451	179.12	20240524	6600	-38.64	20240405	1757	130.51	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
104	20240905	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	120	2	2.94	2515825850	615901	17.31	4005	4240	3965	5300	2860	4080	4084.79	0.69	86232	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1924	-3.81	8.73	12	1.34	-1102.00	481.00	4794	20240405	-12.39	1451	20240524	189.46	4794	-12.39	20240405	1451	189.46	20240524	6600	-36.36	20240405	1757	139.04	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
105	20240905	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-30	5	-0.74	577580210	141241	3.97	4005	4175	3995	5300	2860	4080	4089.33	0.69	-1913	4633	4356	4203	3926	3773	4280	3850	229	1220	500	2770	5	1	45810175	1855	-3.68	8.42	12	0.31	-1102.00	481.00	4794	20240405	-15.52	1451	20240524	179.12	4794	-15.52	20240405	1451	179.12	20240524	6600	-38.64	20240405	1757	130.51	20240703	0.78	N	288330	500	229 억	318242	N	N	0	N	N
106	20240904	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-180	5	-4.23	14849250605	3517226	34.61	4180	4480	4050	5530	2985	4260	4221.92	1.09	-132179	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1869	-3.70	8.48	12	7.68	-1102.00	481.00	4794	20240405	-14.89	1451	20240524	181.19	4794	-14.89	20240405	1451	181.19	20240524	6600	-38.18	20240405	1757	132.21	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
107	20240904	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-175	5	-4.11	14575080525	3449953	33.95	4180	4480	4050	5530	2985	4260	4224.71	1.09	-131687	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1871	-3.71	8.49	12	7.53	-1102.00	481.00	4794	20240405	-14.79	1451	20240524	181.53	4794	-14.79	20240405	1451	181.53	20240524	6600	-38.11	20240405	1757	132.50	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
108	20240904	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-180	5	-4.23	13755521980	3250233	31.98	4180	4480	4050	5530	2985	4260	4232.16	1.09	-140365	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1869	-3.70	8.48	12	7.10	-1102.00	481.00	4794	20240405	-14.89	1451	20240524	181.19	4794	-14.89	20240405	1451	181.19	20240524	6600	-38.18	20240405	1757	132.21	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
109	20240904	130921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	20	2	0.47	12060163585	2843806	27.98	4180	4480	4050	5530	2985	4260	4240.85	1.09	-32423	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1961	-3.88	8.90	12	6.21	-1102.00	481.00	4794	20240405	-10.72	1451	20240524	194.97	4794	-10.72	20240405	1451	194.97	20240524	6600	-35.15	20240405	1757	143.60	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
110	20240904	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-65	5	-1.53	10924471875	2576338	25.35	4180	4480	4050	5530	2985	4260	4240.31	1.09	-66468	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1922	-3.81	8.72	12	5.62	-1102.00	481.00	4794	20240405	-12.49	1451	20240524	189.11	4794	-12.49	20240405	1451	189.11	20240524	6600	-36.44	20240405	1757	138.76	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
111	20240904	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-90	5	-2.11	10496035135	2473908	24.34	4180	4480	4050	5530	2985	4260	4242.69	1.09	-68520	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1910	-3.78	8.67	12	5.40	-1102.00	481.00	4794	20240405	-13.02	1451	20240524	187.39	4794	-13.02	20240405	1451	187.39	20240524	6600	-36.82	20240405	1757	137.34	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
112	20240904	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	20	2	0.47	8919656150	2101120	20.67	4180	4480	4050	5530	2985	4260	4245.19	1.09	17435	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1961	-3.88	8.90	12	4.59	-1102.00	481.00	4794	20240405	-10.72	1451	20240524	194.97	4794	-10.72	20240405	1451	194.97	20240524	6600	-35.15	20240405	1757	143.60	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
113	20240904	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-60	5	-1.41	4479234765	1044249	10.27	4180	4480	4130	5530	2985	4260	4289.45	1.09	-12586	5070	4665	4085	3680	3100	4867	3882	229	1270	500	2890	5	1	45810175	1924	-3.81	8.73	12	2.28	-1102.00	481.00	4794	20240405	-12.39	1451	20240524	189.46	4794	-12.39	20240405	1451	189.46	20240524	6600	-36.36	20240405	1757	139.04	20240703	0.77	N	288330	500	229 억	499329	N	N	0	N	N
114	20240903	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	550	2	14.82	41706931030	10049479	574.43	3610	4490	3505	4820	2600	3710	4149.97	0.75	125706	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1952	-3.87	8.86	12	21.94	-1102.00	481.00	4794	20240405	-11.14	1451	20240524	193.59	4794	-11.14	20240405	1451	193.59	20240524	6600	-35.45	20240405	1757	142.46	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
115	20240903	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	570	2	15.36	40723396865	9819110	561.27	3610	4490	3505	4820	2600	3710	4147.39	0.75	115298	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1961	-3.88	8.90	12	21.43	-1102.00	481.00	4794	20240405	-10.72	1451	20240524	194.97	4794	-10.72	20240405	1451	194.97	20240524	6600	-35.15	20240405	1757	143.60	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
116	20240903	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	600	2	16.17	36738159165	8888255	508.06	3610	4490	3505	4820	2600	3710	4133.37	0.75	134748	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1974	-3.91	8.96	12	19.40	-1102.00	481.00	4794	20240405	-10.10	1451	20240524	197.04	4794	-10.10	20240405	1451	197.04	20240524	6600	-34.70	20240405	1757	145.30	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
117	20240903	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	505	2	13.61	30625619635	7458256	426.32	3610	4490	3505	4820	2600	3710	4106.31	0.75	8191	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1931	-3.82	8.76	12	16.28	-1102.00	481.00	4794	20240405	-12.08	1451	20240524	190.49	4794	-12.08	20240405	1451	190.49	20240524	6600	-36.14	20240405	1757	139.90	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
118	20240903	120902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	370	2	9.97	23795241745	5796178	331.31	3610	4490	3505	4820	2600	3710	4105.38	0.75	-126028	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1869	-3.70	8.48	12	12.65	-1102.00	481.00	4794	20240405	-14.89	1451	20240524	181.19	4794	-14.89	20240405	1451	181.19	20240524	6600	-38.18	20240405	1757	132.21	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
119	20240903	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3940	230	2	6.20	7226569355	1891281	108.11	3610	4060	3505	4820	2600	3710	3821.03	0.75	119937	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1805	-3.58	8.19	12	4.13	-1102.00	481.00	4794	20240405	-17.81	1451	20240524	171.54	4794	-17.81	20240405	1451	171.54	20240524	6600	-40.30	20240405	1757	124.25	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
120	20240903	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	45	2	1.21	2463662815	677682	38.74	3610	3785	3505	4820	2600	3710	3635.35	0.75	-19144	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1720	-3.41	7.81	12	1.48	-1102.00	481.00	4794	20240405	-21.67	1451	20240524	158.79	4794	-21.67	20240405	1451	158.79	20240524	6600	-43.11	20240405	1757	113.72	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
121	20240903	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	3535	-175	5	-4.72	901827505	252994	14.46	3610	3650	3505	4820	2600	3710	3564.22	0.75	-26716	4030	3870	3710	3550	3390	3950	3630	229	1110	500	2520	5	1	45810175	1619	-3.21	7.35	12	0.55	-1102.00	481.00	4794	20240405	-26.26	1451	20240524	143.63	4794	-26.26	20240405	1451	143.63	20240524	6600	-46.44	20240405	1757	101.20	20240703	0.77	N	288330	500	229 억	345706	N	N	0	N	N
122	20240902	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	90	2	2.49	6461218240	1741470	218.47	3635	3870	3550	4705	2535	3620	3710.21	0.82	-12713	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1700	-3.37	7.71	12	3.80	-1102.00	481.00	4794	20240405	-22.61	1451	20240524	155.69	4794	-22.61	20240405	1451	155.69	20240524	6600	-43.79	20240405	1757	111.16	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
123	20240902	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	115	2	3.18	6347466220	1710817	214.63	3635	3870	3550	4705	2535	3620	3710.20	0.82	-5217	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1711	-3.39	7.77	12	3.73	-1102.00	481.00	4794	20240405	-22.09	1451	20240524	157.41	4794	-22.09	20240405	1451	157.41	20240524	6600	-43.41	20240405	1757	112.58	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
124	20240902	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	135	2	3.73	5920297655	1596248	200.25	3635	3870	3550	4705	2535	3620	3708.89	0.82	5591	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1720	-3.41	7.81	12	3.48	-1102.00	481.00	4794	20240405	-21.67	1451	20240524	158.79	4794	-21.67	20240405	1451	158.79	20240524	6600	-43.11	20240405	1757	113.72	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
125	20240902	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	135	2	3.73	5300689910	1430690	179.48	3635	3870	3550	4705	2535	3620	3704.99	0.82	-70308	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1720	-3.41	7.81	12	3.12	-1102.00	481.00	4794	20240405	-21.67	1451	20240524	158.79	4794	-21.67	20240405	1451	158.79	20240524	6600	-43.11	20240405	1757	113.72	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
126	20240902	120906	57	100.00	KOSDAQ	제약	N	N	N	N	N	3710	90	2	2.49	4721913925	1275121	159.97	3635	3870	3550	4705	2535	3620	3703.11	0.82	-93293	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1700	-3.37	7.71	12	2.78	-1102.00	481.00	4794	20240405	-22.61	1451	20240524	155.69	4794	-22.61	20240405	1451	155.69	20240524	6600	-43.79	20240405	1757	111.16	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
127	20240902	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	3680	60	2	1.66	4261487210	1150475	144.33	3635	3870	3550	4705	2535	3620	3704.11	0.82	-97078	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1686	-3.34	7.65	12	2.51	-1102.00	481.00	4794	20240405	-23.24	1451	20240524	153.62	4794	-23.24	20240405	1451	153.62	20240524	6600	-44.24	20240405	1757	109.45	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
128	20240902	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	40	2	1.10	3685032370	993152	124.59	3635	3870	3550	4705	2535	3620	3710.44	0.82	-78592	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1677	-3.32	7.61	12	2.17	-1102.00	481.00	4794	20240405	-23.65	1451	20240524	152.24	4794	-23.65	20240405	1451	152.24	20240524	6600	-44.55	20240405	1757	108.31	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N
129	20240902	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	40	2	1.10	372195475	101353	12.71	3635	3750	3620	4705	2535	3620	3672.28	0.82	-31339	3793	3706	3603	3516	3413	3750	3560	229	1085	500	2460	5	1	45810175	1677	-3.32	7.61	12	0.22	-1102.00	481.00	4794	20240405	-23.65	1451	20240524	152.24	4794	-23.65	20240405	1451	152.24	20240524	6600	-44.55	20240405	1757	108.31	20240703	0.81	N	288330	500	229 억	375402	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History