KissMeData/256840/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	0	3	0.00	2377764900	418782	77.13	5710	5780	5590	7470	4030	5750	5677.62	3.09	-1417	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3905	15.21	1.84	12	0.62	378.00	3132.00	9410	20240321	-38.89	2975	20231024	93.28	9410	-38.89	20240321	3325	72.93	20240122	9410	-38.89	20240321	2975	93.28	20231024	2.05	N	256840	100	67 억	2095765	N	N	121	N	N
3	20240930	151104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-50	5	-0.87	2202230860	388159	71.49	5710	5780	5590	7470	4030	5750	5673.46	3.09	-4728	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3871	15.08	1.82	12	0.57	378.00	3132.00	9410	20240321	-39.43	2975	20231024	91.60	9410	-39.43	20240321	3325	71.43	20240122	9410	-39.43	20240321	2975	91.60	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
4	20240930	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-70	5	-1.22	1939749140	341973	62.98	5710	5780	5590	7470	4030	5750	5672.15	3.09	-2955	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3857	15.03	1.81	12	0.50	378.00	3132.00	9410	20240321	-39.64	2975	20231024	90.92	9410	-39.64	20240321	3325	70.83	20240122	9410	-39.64	20240321	2975	90.92	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
5	20240930	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-30	5	-0.52	1797717660	317018	58.38	5710	5780	5590	7470	4030	5750	5670.62	3.09	403	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3885	15.13	1.83	12	0.47	378.00	3132.00	9410	20240321	-39.21	2975	20231024	92.27	9410	-39.21	20240321	3325	72.03	20240122	9410	-39.21	20240321	2975	92.27	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
6	20240930	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-140	5	-2.43	1610125320	284024	52.31	5710	5780	5590	7470	4030	5750	5668.88	3.09	-8624	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3810	14.84	1.79	12	0.42	378.00	3132.00	9410	20240321	-40.38	2975	20231024	88.57	9410	-40.38	20240321	3325	68.72	20240122	9410	-40.38	20240321	2975	88.57	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
7	20240930	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-150	5	-2.61	1380003750	243073	44.77	5710	5780	5600	7470	4030	5750	5677.22	3.09	-18629	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3803	14.81	1.79	12	0.36	378.00	3132.00	9410	20240321	-40.49	2975	20231024	88.24	9410	-40.49	20240321	3325	68.42	20240122	9410	-40.49	20240321	2975	88.24	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
8	20240930	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-80	5	-1.39	978992710	171876	31.65	5710	5780	5650	7470	4030	5750	5695.81	3.09	-16011	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3851	15.00	1.81	12	0.25	378.00	3132.00	9410	20240321	-39.74	2975	20231024	90.59	9410	-39.74	20240321	3325	70.53	20240122	9410	-39.74	20240321	2975	90.59	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
9	20240930	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	-50	5	-0.87	313980550	55165	10.16	5710	5750	5660	7470	4030	5750	5691.29	3.09	3595	6003	5876	5813	5686	5623	5845	5655	68	1720	100	4140	10	1	67912443	3871	15.08	1.82	12	0.08	378.00	3132.00	9410	20240321	-39.43	2975	20231024	91.60	9410	-39.43	20240321	3325	71.43	20240122	9410	-39.43	20240321	2975	91.60	20231024	2.05	N	256840	100	67 억	2095765	N	N	0	N	N
10	20240927	161059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-140	5	-2.38	3063216140	527286	52.55	5930	5940	5750	7650	4130	5890	5809.55	3.07	11331	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3905	15.21	1.84	12	0.78	378.00	3132.00	9410	20240321	-38.89	2975	20231024	93.28	9410	-38.89	20240321	3325	72.93	20240122	9410	-38.89	20240321	2975	93.28	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
11	20240927	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-110	5	-1.87	2814874250	484173	48.26	5930	5940	5750	7650	4130	5890	5813.78	3.07	2702	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3925	15.29	1.85	12	0.71	378.00	3132.00	9410	20240321	-38.58	2975	20231024	94.29	9410	-38.58	20240321	3325	73.83	20240122	9410	-38.58	20240321	2975	94.29	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
12	20240927	141110	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-120	5	-2.04	2453008580	421392	42.00	5930	5940	5750	7650	4130	5890	5821.20	3.07	3158	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3919	15.26	1.84	12	0.62	378.00	3132.00	9410	20240321	-38.68	2975	20231024	93.95	9410	-38.68	20240321	3325	73.53	20240122	9410	-38.68	20240321	2975	93.95	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
13	20240927	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-100	5	-1.70	1943083900	332929	33.18	5930	5940	5760	7650	4130	5890	5836.33	3.07	-4962	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3932	15.32	1.85	12	0.49	378.00	3132.00	9410	20240321	-38.47	2975	20231024	94.62	9410	-38.47	20240321	3325	74.14	20240122	9410	-38.47	20240321	2975	94.62	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
14	20240927	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-100	5	-1.70	1730217550	296150	29.52	5930	5940	5760	7650	4130	5890	5842.37	3.07	-4685	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3932	15.32	1.85	12	0.44	378.00	3132.00	9410	20240321	-38.47	2975	20231024	94.62	9410	-38.47	20240321	3325	74.14	20240122	9410	-38.47	20240321	2975	94.62	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
15	20240927	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-80	5	-1.36	1340129570	228827	22.81	5930	5940	5800	7650	4130	5890	5856.52	3.07	-22012	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3946	15.37	1.86	12	0.34	378.00	3132.00	9410	20240321	-38.26	2975	20231024	95.29	9410	-38.26	20240321	3325	74.74	20240122	9410	-38.26	20240321	2975	95.29	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
16	20240927	101057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-70	5	-1.19	1080401000	184171	18.36	5930	5940	5810	7650	4130	5890	5866.29	3.07	-23330	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3953	15.40	1.86	12	0.27	378.00	3132.00	9410	20240321	-38.15	2975	20231024	95.63	9410	-38.15	20240321	3325	75.04	20240122	9410	-38.15	20240321	2975	95.63	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
17	20240927	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-20	5	-0.34	307590340	52054	5.19	5930	5940	5870	7650	4130	5890	5909.06	3.07	-8818	6096	5992	5926	5822	5756	6045	5875	68	1760	100	4240	10	1	67912443	3986	15.53	1.87	12	0.08	378.00	3132.00	9410	20240321	-37.62	2975	20231024	97.31	9410	-37.62	20240321	3325	76.54	20240122	9410	-37.62	20240321	2975	97.31	20231024	2.06	N	256840	100	67 억	2084706	N	N	0	N	N
18	20240926	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	30	2	0.51	5831242390	982063	93.61	5860	6030	5860	7610	4110	5860	5937.91	3.33	-169517	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4000	15.58	1.88	12	1.45	378.00	3132.00	9410	20240321	-37.41	2975	20231024	97.98	9410	-37.41	20240321	3325	77.14	20240122	9410	-37.41	20240321	2975	97.98	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
19	20240926	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	40	2	0.68	5577859530	939077	89.51	5860	6030	5860	7610	4110	5860	5939.77	3.33	-184536	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4007	15.61	1.88	12	1.38	378.00	3132.00	9410	20240321	-37.30	2975	20231024	98.32	9410	-37.30	20240321	3325	77.44	20240122	9410	-37.30	20240321	2975	98.32	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
20	20240926	141052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	50	2	0.85	5076931390	854239	81.42	5860	6030	5860	7610	4110	5860	5943.27	3.33	-195252	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4014	15.63	1.89	12	1.26	378.00	3132.00	9410	20240321	-37.19	2975	20231024	98.66	9410	-37.19	20240321	3325	77.74	20240122	9410	-37.19	20240321	2975	98.66	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
21	20240926	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	50	2	0.85	4692529180	789208	75.23	5860	6030	5860	7610	4110	5860	5945.93	3.33	-197626	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4014	15.63	1.89	12	1.16	378.00	3132.00	9410	20240321	-37.19	2975	20231024	98.66	9410	-37.19	20240321	3325	77.74	20240122	9410	-37.19	20240321	2975	98.66	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
22	20240926	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	40	2	0.68	4378950840	736082	70.16	5860	6030	5860	7610	4110	5860	5949.06	3.33	-191671	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4007	15.61	1.88	12	1.08	378.00	3132.00	9410	20240321	-37.30	2975	20231024	98.32	9410	-37.30	20240321	3325	77.44	20240122	9410	-37.30	20240321	2975	98.32	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
23	20240926	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	50	2	0.85	4081173450	685571	65.35	5860	6030	5860	7610	4110	5860	5953.03	3.33	-190986	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4014	15.63	1.89	12	1.01	378.00	3132.00	9410	20240321	-37.19	2975	20231024	98.66	9410	-37.19	20240321	3325	77.74	20240122	9410	-37.19	20240321	2975	98.66	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
24	20240926	101054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	80	2	1.37	3503049410	587995	56.05	5860	6030	5860	7610	4110	5860	5957.71	3.33	-173710	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4034	15.71	1.90	12	0.87	378.00	3132.00	9410	20240321	-36.88	2975	20231024	99.66	9410	-36.88	20240321	3325	78.65	20240122	9410	-36.88	20240321	2975	99.66	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
25	20240926	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	60	2	1.02	315733950	53615	5.11	5860	5920	5860	7610	4110	5860	5889.20	3.33	-10394	6253	6056	5923	5726	5593	5990	5660	68	1750	100	4210	10	1	67912443	4020	15.66	1.89	12	0.08	378.00	3132.00	9410	20240321	-37.09	2975	20231024	98.99	9410	-37.09	20240321	3325	78.05	20240122	9410	-37.09	20240321	2975	98.99	20231024	2.21	N	256840	100	67 억	2261119	N	N	0	N	N
26	20240925	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-250	5	-4.09	6148513350	1030996	58.57	6100	6120	5790	7940	4280	6110	5963.65	3.38	-31671	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	3980	15.50	1.87	12	1.52	378.00	3132.00	9410	20240321	-37.73	2975	20231024	96.97	9410	-37.73	20240321	3325	76.24	20240122	9410	-37.73	20240321	2975	96.97	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
27	20240925	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-250	5	-4.09	5820423910	974956	55.39	6100	6120	5790	7940	4280	6110	5969.82	3.38	-45719	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	3980	15.50	1.87	12	1.44	378.00	3132.00	9410	20240321	-37.73	2975	20231024	96.97	9410	-37.73	20240321	3325	76.24	20240122	9410	-37.73	20240321	2975	96.97	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
28	20240925	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	-150	5	-2.45	3890190040	646944	36.75	6100	6120	5960	7940	4280	6110	6013.05	3.38	-15206	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	4048	15.77	1.90	12	0.95	378.00	3132.00	9410	20240321	-36.66	2975	20231024	100.34	9410	-36.66	20240321	3325	79.25	20240122	9410	-36.66	20240321	2975	100.34	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
29	20240925	131042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	-130	5	-2.13	3456772540	574284	32.63	6100	6120	5960	7940	4280	6110	6019.14	3.38	-5302	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	4061	15.82	1.91	12	0.85	378.00	3132.00	9410	20240321	-36.45	2975	20231024	101.01	9410	-36.45	20240321	3325	79.85	20240122	9410	-36.45	20240321	2975	101.01	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
30	20240925	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	-130	5	-2.13	3144703290	522055	29.66	6100	6120	5960	7940	4280	6110	6023.56	3.38	-2760	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	4061	15.82	1.91	12	0.77	378.00	3132.00	9410	20240321	-36.45	2975	20231024	101.01	9410	-36.45	20240321	3325	79.85	20240122	9410	-36.45	20240321	2975	101.01	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
31	20240925	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	-100	5	-1.64	2654311680	440153	25.01	6100	6120	5960	7940	4280	6110	6030.28	3.38	-13501	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	4082	15.90	1.92	12	0.65	378.00	3132.00	9410	20240321	-36.13	2975	20231024	102.02	9410	-36.13	20240321	3325	80.75	20240122	9410	-36.13	20240321	2975	102.02	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
32	20240925	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	-120	5	-1.96	1932337250	319831	18.17	6100	6120	5990	7940	4280	6110	6041.57	3.38	-20523	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	4068	15.85	1.91	12	0.47	378.00	3132.00	9410	20240321	-36.34	2975	20231024	101.34	9410	-36.34	20240321	3325	80.15	20240122	9410	-36.34	20240321	2975	101.34	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
33	20240925	091052	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-70	5	-1.15	552945760	90993	5.17	6100	6120	6040	7940	4280	6110	6076.49	3.38	-21566	6316	6212	6076	5972	5836	6265	6025	68	1830	100	4390	10	1	67912443	4102	15.98	1.93	12	0.13	378.00	3132.00	9410	20240321	-35.81	2975	20231024	103.03	9410	-35.81	20240321	3325	81.65	20240122	9410	-35.81	20240321	2975	103.03	20231024	1.90	N	256840	100	67 억	2292799	N	N	2895	N	N
34	20240924	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	6110	30	2	0.49	10505325170	1731013	25.41	6020	6180	5940	7900	4260	6080	6068.78	3.16	140309	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4149	16.16	1.95	12	2.55	378.00	3132.00	9410	20240321	-35.07	2975	20231024	105.38	9410	-35.07	20240321	3325	83.76	20240122	9410	-35.07	20240321	2975	105.38	20231024	1.89	N	256840	100	67 억	2148528	N	N	2895	N	N
35	20240924	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	0	3	0.00	10121837930	1668131	24.49	6020	6180	5940	7900	4260	6080	6067.76	3.16	141164	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4129	16.08	1.94	12	2.46	378.00	3132.00	9410	20240321	-35.39	2975	20231024	104.37	9410	-35.39	20240321	3325	82.86	20240122	9410	-35.39	20240321	2975	104.37	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
36	20240924	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	6140	60	2	0.99	9108707460	1501956	22.05	6020	6180	5940	7900	4260	6080	6064.54	3.16	125392	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4170	16.24	1.96	12	2.21	378.00	3132.00	9410	20240321	-34.75	2975	20231024	106.39	9410	-34.75	20240321	3325	84.66	20240122	9410	-34.75	20240321	2975	106.39	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
37	20240924	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	6130	50	2	0.82	8110785730	1339393	19.67	6020	6180	5940	7900	4260	6080	6055.53	3.16	112011	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4163	16.22	1.96	12	1.97	378.00	3132.00	9410	20240321	-34.86	2975	20231024	106.05	9410	-34.86	20240321	3325	84.36	20240122	9410	-34.86	20240321	2975	106.05	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
38	20240924	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	0	3	0.00	6033120360	1000128	14.68	6020	6120	5940	7900	4260	6080	6032.24	3.16	166178	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4129	16.08	1.94	12	1.47	378.00	3132.00	9410	20240321	-35.39	2975	20231024	104.37	9410	-35.39	20240321	3325	82.86	20240122	9410	-35.39	20240321	2975	104.37	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
39	20240924	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-10	5	-0.16	5510365730	913757	13.42	6020	6120	5940	7900	4260	6080	6030.33	3.16	152999	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4122	16.06	1.94	12	1.35	378.00	3132.00	9410	20240321	-35.49	2975	20231024	104.03	9410	-35.49	20240321	3325	82.56	20240122	9410	-35.49	20240321	2975	104.03	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
40	20240924	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-10	5	-0.16	4378966980	727605	10.68	6020	6100	5940	7900	4260	6080	6018.14	3.16	132182	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4122	16.06	1.94	12	1.07	378.00	3132.00	9410	20240321	-35.49	2975	20231024	104.03	9410	-35.49	20240321	3325	82.56	20240122	9410	-35.49	20240321	2975	104.03	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
41	20240924	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	-120	5	-1.97	1873464490	311193	4.57	6020	6100	5940	7900	4260	6080	6019.84	3.16	49975	6953	6516	6003	5566	5053	6735	5785	68	1820	100	4370	10	1	67912443	4048	15.77	1.90	12	0.46	378.00	3132.00	9410	20240321	-36.66	2975	20231024	100.34	9410	-36.66	20240321	3325	79.25	20240122	9410	-36.66	20240321	2975	100.34	20231024	1.89	N	256840	100	67 억	2148528	N	N	3389	N	N
42	20240923	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	6080	490	2	8.77	41120498760	6751025	1471.04	5500	6440	5490	7260	3920	5590	6091.07	3.08	60595	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	4129	16.08	1.94	12	9.94	378.00	3132.00	9410	20240321	-35.39	2975	20231024	104.37	9410	-35.39	20240321	3325	82.86	20240122	9410	-35.39	20240321	2975	104.37	20231024	1.86	N	256840	100	67 억	2092285	N	N	3389	N	N
43	20240923	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	460	2	8.23	39500932820	6484719	1413.01	5500	6440	5490	7260	3920	5590	6091.39	3.08	77092	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	4109	16.01	1.93	12	9.55	378.00	3132.00	9410	20240321	-35.71	2975	20231024	103.36	9410	-35.71	20240321	3325	81.95	20240122	9410	-35.71	20240321	2975	103.36	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
44	20240923	141043	57	100.00	KOSDAQ	제약	N	N	N	N	N	6370	780	2	13.95	25641121690	4236317	923.09	5500	6440	5490	7260	3920	5590	6052.69	3.08	83832	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	4326	16.85	2.03	12	6.24	378.00	3132.00	9410	20240321	-32.31	2975	20231024	114.12	9410	-32.31	20240321	3325	91.58	20240122	9410	-32.31	20240321	2975	114.12	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
45	20240923	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	260	2	4.65	9453914250	1632217	355.66	5500	6000	5490	7260	3920	5590	5792.07	3.08	86475	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	3973	15.48	1.87	12	2.40	378.00	3132.00	9410	20240321	-37.83	2975	20231024	96.64	9410	-37.83	20240321	3325	75.94	20240122	9410	-37.83	20240321	2975	96.64	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
46	20240923	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	300	2	5.37	8898714350	1537678	335.06	5500	6000	5490	7260	3920	5590	5787.11	3.08	80060	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	4000	15.58	1.88	12	2.26	378.00	3132.00	9410	20240321	-37.41	2975	20231024	97.98	9410	-37.41	20240321	3325	77.14	20240122	9410	-37.41	20240321	2975	97.98	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
47	20240923	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	320	2	5.72	5700827170	997668	217.39	5500	5920	5490	7260	3920	5590	5714.15	3.08	33825	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	4014	15.63	1.89	12	1.47	378.00	3132.00	9410	20240321	-37.19	2975	20231024	98.66	9410	-37.19	20240321	3325	77.74	20240122	9410	-37.19	20240321	2975	98.66	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
48	20240923	101037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	110	2	1.97	3133858830	555318	121.00	5500	5800	5490	7260	3920	5590	5643.36	3.08	-57246	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	3871	15.08	1.82	12	0.82	378.00	3132.00	9410	20240321	-39.43	2975	20231024	91.60	9410	-39.43	20240321	3325	71.43	20240122	9410	-39.43	20240321	2975	91.60	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
49	20240923	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-80	5	-1.43	470449210	85201	18.57	5500	5590	5490	7260	3920	5590	5521.64	3.08	1428	5843	5716	5623	5496	5403	5670	5450	68	1670	100	4020	10	1	67912443	3742	14.58	1.76	12	0.13	378.00	3132.00	9410	20240321	-41.45	2975	20231024	85.21	9410	-41.45	20240321	3325	65.71	20240122	9410	-41.45	20240321	2975	85.21	20231024	1.86	N	256840	100	67 억	2092285	N	N	4034	N	N
50	20240913	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	1984055250	354235	45.19	5690	5700	5520	7350	3970	5660	5600.94	3.12	-45713	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3817	14.87	1.79	12	0.52	378.00	3132.00	9410	20240321	-40.28	2975	20231024	88.91	9410	-40.28	20240321	3325	69.02	20240122	9410	-40.28	20240321	2975	88.91	20231024	1.89	N	256840	100	67 억	2121743	N	N	1986	N	N
51	20240913	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	1801480350	321766	41.04	5690	5700	5520	7350	3970	5660	5598.72	3.12	-42467	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3817	14.87	1.79	12	0.47	378.00	3132.00	9410	20240321	-40.28	2975	20231024	88.91	9410	-40.28	20240321	3325	69.02	20240122	9410	-40.28	20240321	2975	88.91	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
52	20240913	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-50	5	-0.88	1460327580	260977	33.29	5690	5700	5520	7350	3970	5660	5595.60	3.12	-27225	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3810	14.84	1.79	12	0.38	378.00	3132.00	9410	20240321	-40.38	2975	20231024	88.57	9410	-40.38	20240321	3325	68.72	20240122	9410	-40.38	20240321	2975	88.57	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
53	20240913	130950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-90	5	-1.59	1310935060	234223	29.88	5690	5700	5520	7350	3970	5660	5596.93	3.12	-26398	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3783	14.74	1.78	12	0.34	378.00	3132.00	9410	20240321	-40.81	2975	20231024	87.23	9410	-40.81	20240321	3325	67.52	20240122	9410	-40.81	20240321	2975	87.23	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
54	20240913	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-100	5	-1.77	1217967010	217525	27.75	5690	5700	5520	7350	3970	5660	5599.19	3.12	-26325	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3776	14.71	1.78	12	0.32	378.00	3132.00	9410	20240321	-40.91	2975	20231024	86.89	9410	-40.91	20240321	3325	67.22	20240122	9410	-40.91	20240321	2975	86.89	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
55	20240913	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-60	5	-1.06	1001263440	178536	22.77	5690	5700	5520	7350	3970	5660	5608.17	3.12	-32565	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3803	14.81	1.79	12	0.26	378.00	3132.00	9410	20240321	-40.49	2975	20231024	88.24	9410	-40.49	20240321	3325	68.42	20240122	9410	-40.49	20240321	2975	88.24	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
56	20240913	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-60	5	-1.06	854707690	152384	19.44	5690	5700	5520	7350	3970	5660	5608.88	3.12	-27775	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3803	14.81	1.79	12	0.22	378.00	3132.00	9410	20240321	-40.49	2975	20231024	88.24	9410	-40.49	20240321	3325	68.42	20240122	9410	-40.49	20240321	2975	88.24	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
57	20240913	090958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-90	5	-1.59	312000410	55397	7.07	5690	5700	5570	7350	3970	5660	5632.05	3.12	-12880	5866	5762	5566	5462	5266	5815	5515	68	1690	100	4070	10	1	67912443	3783	14.74	1.78	12	0.08	378.00	3132.00	9410	20240321	-40.81	2975	20231024	87.23	9410	-40.81	20240321	3325	67.52	20240122	9410	-40.81	20240321	2975	87.23	20231024	1.89	N	256840	100	67 억	2121743	N	N	8933	N	N
58	20240912	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	320	2	5.99	4298774550	776132	90.25	5370	5670	5370	6940	3740	5340	5537.94	3.03	191638	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3844	14.97	1.81	12	1.14	378.00	3132.00	9410	20240321	-39.85	2975	20231024	90.25	9410	-39.85	20240321	3325	70.23	20240122	9410	-39.85	20240321	2975	90.25	20231024	1.85	N	256840	100	67 억	2055618	N	N	8933	N	N
59	20240912	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	320	2	5.99	3874054490	700874	81.50	5370	5660	5370	6940	3740	5340	5527.46	3.03	166372	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3844	14.97	1.81	12	1.03	378.00	3132.00	9410	20240321	-39.85	2975	20231024	90.25	9410	-39.85	20240321	3325	70.23	20240122	9410	-39.85	20240321	2975	90.25	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
60	20240912	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	230	2	4.31	2847480360	518474	60.29	5370	5620	5370	6940	3740	5340	5492.04	3.03	64879	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3783	14.74	1.78	12	0.76	378.00	3132.00	9410	20240321	-40.81	2975	20231024	87.23	9410	-40.81	20240321	3325	67.52	20240122	9410	-40.81	20240321	2975	87.23	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
61	20240912	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	120	2	2.25	2066731400	376981	43.84	5370	5590	5370	6940	3740	5340	5482.32	3.03	-7821	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3708	14.44	1.74	12	0.56	378.00	3132.00	9410	20240321	-41.98	2975	20231024	83.53	9410	-41.98	20240321	3325	64.21	20240122	9410	-41.98	20240321	2975	83.53	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
62	20240912	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	120	2	2.25	1938910290	353540	41.11	5370	5590	5370	6940	3740	5340	5484.27	3.03	-7485	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3708	14.44	1.74	12	0.52	378.00	3132.00	9410	20240321	-41.98	2975	20231024	83.53	9410	-41.98	20240321	3325	64.21	20240122	9410	-41.98	20240321	2975	83.53	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
63	20240912	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	120	2	2.25	1826297250	332924	38.71	5370	5590	5370	6940	3740	5340	5485.63	3.03	-7260	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3708	14.44	1.74	12	0.49	378.00	3132.00	9410	20240321	-41.98	2975	20231024	83.53	9410	-41.98	20240321	3325	64.21	20240122	9410	-41.98	20240321	2975	83.53	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
64	20240912	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	110	2	2.06	1591283070	289772	33.70	5370	5590	5370	6940	3740	5340	5491.50	3.03	-18005	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3701	14.42	1.74	12	0.43	378.00	3132.00	9410	20240321	-42.08	2975	20231024	83.19	9410	-42.08	20240321	3325	63.91	20240122	9410	-42.08	20240321	2975	83.19	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
65	20240912	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	160	2	3.00	342247890	62971	7.32	5370	5520	5370	6940	3740	5340	5435.01	3.03	6810	5866	5602	5466	5202	5066	5535	5135	68	1600	100	3840	10	1	67912443	3735	14.55	1.76	12	0.09	378.00	3132.00	9410	20240321	-41.55	2975	20231024	84.87	9410	-41.55	20240321	3325	65.41	20240122	9410	-41.55	20240321	2975	84.87	20231024	1.85	N	256840	100	67 억	2055618	N	N	1412	N	N
66	20240911	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-330	5	-5.82	4670046170	840606	70.58	5690	5730	5330	7370	3970	5670	5555.49	3.12	-61558	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3627	14.13	1.70	12	1.24	378.00	3132.00	9410	20240321	-43.25	2975	20231024	79.50	9410	-43.25	20240321	3325	60.60	20240122	9410	-43.25	20240321	2975	79.50	20231024	1.85	N	256840	100	67 억	2120179	N	N	1346	N	N
67	20240911	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-330	5	-5.82	4457768550	800842	67.24	5690	5730	5330	7370	3970	5670	5565.73	3.12	-64449	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3627	14.13	1.70	12	1.18	378.00	3132.00	9410	20240321	-43.25	2975	20231024	79.50	9410	-43.25	20240321	3325	60.60	20240122	9410	-43.25	20240321	2975	79.50	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
68	20240911	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	-240	5	-4.23	3841852480	686255	57.62	5690	5730	5420	7370	3970	5670	5597.79	3.12	-67409	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3688	14.37	1.73	12	1.01	378.00	3132.00	9410	20240321	-42.30	2975	20231024	82.52	9410	-42.30	20240321	3325	63.31	20240122	9410	-42.30	20240321	2975	82.52	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
69	20240911	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-140	5	-2.47	3241149540	576366	48.39	5690	5730	5510	7370	3970	5670	5623.04	3.12	-50421	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3756	14.63	1.77	12	0.85	378.00	3132.00	9410	20240321	-41.23	2975	20231024	85.88	9410	-41.23	20240321	3325	66.32	20240122	9410	-41.23	20240321	2975	85.88	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
70	20240911	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-140	5	-2.47	3063676650	544254	45.70	5690	5730	5510	7370	3970	5670	5628.77	3.12	-49718	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3756	14.63	1.77	12	0.80	378.00	3132.00	9410	20240321	-41.23	2975	20231024	85.88	9410	-41.23	20240321	3325	66.32	20240122	9410	-41.23	20240321	2975	85.88	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
71	20240911	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-130	5	-2.29	2755449140	488623	41.03	5690	5730	5510	7370	3970	5670	5638.91	3.12	-44918	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3762	14.66	1.77	12	0.72	378.00	3132.00	9410	20240321	-41.13	2975	20231024	86.22	9410	-41.13	20240321	3325	66.62	20240122	9410	-41.13	20240321	2975	86.22	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
72	20240911	100921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-60	5	-1.06	2103617800	371573	31.20	5690	5730	5570	7370	3970	5670	5661.27	3.12	-26652	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3810	14.84	1.79	12	0.55	378.00	3132.00	9410	20240321	-40.38	2975	20231024	88.57	9410	-40.38	20240321	3325	68.72	20240122	9410	-40.38	20240321	2975	88.57	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
73	20240911	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-60	5	-1.06	857351760	152022	12.76	5690	5700	5570	7370	3970	5670	5638.68	3.12	-11038	5923	5796	5613	5486	5303	5860	5550	68	1700	100	4080	10	1	67912443	3810	14.84	1.79	12	0.22	378.00	3132.00	9410	20240321	-40.38	2975	20231024	88.57	9410	-40.38	20240321	3325	68.72	20240122	9410	-40.38	20240321	2975	88.57	20231024	1.85	N	256840	100	67 억	2120179	N	N	192	N	N
74	20240910	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	260	2	4.81	6220050020	1110804	101.79	5470	5740	5430	7030	3790	5410	5598.39	3.23	-76593	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3851	15.00	1.81	12	1.64	378.00	3132.00	9410	20240321	-39.74	2975	20231024	90.59	9410	-39.74	20240321	3325	70.53	20240122	9410	-39.74	20240321	2975	90.59	20231024	1.90	N	256840	100	67 억	2192607	N	N	192	N	N
75	20240910	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	120	2	2.22	4039230230	726332	66.56	5470	5700	5430	7030	3790	5410	5561.13	3.23	-7887	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3756	14.63	1.77	12	1.07	378.00	3132.00	9410	20240321	-41.23	2975	20231024	85.88	9410	-41.23	20240321	3325	66.32	20240122	9410	-41.23	20240321	2975	85.88	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
76	20240910	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	50	2	0.92	3431462000	616344	56.48	5470	5700	5430	7030	3790	5410	5567.45	3.23	-30637	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3708	14.44	1.74	12	0.91	378.00	3132.00	9410	20240321	-41.98	2975	20231024	83.53	9410	-41.98	20240321	3325	64.21	20240122	9410	-41.98	20240321	2975	83.53	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
77	20240910	130927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	40	2	0.74	3221814600	577893	52.96	5470	5700	5450	7030	3790	5410	5575.11	3.23	-36431	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3701	14.42	1.74	12	0.85	378.00	3132.00	9410	20240321	-42.08	2975	20231024	83.19	9410	-42.08	20240321	3325	63.91	20240122	9410	-42.08	20240321	2975	83.19	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
78	20240910	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	130	2	2.40	2990769360	535827	49.10	5470	5700	5470	7030	3790	5410	5581.60	3.23	-30972	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3762	14.66	1.77	12	0.79	378.00	3132.00	9410	20240321	-41.13	2975	20231024	86.22	9410	-41.13	20240321	3325	66.62	20240122	9410	-41.13	20240321	2975	86.22	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
79	20240910	110925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	120	2	2.22	2815836310	504070	46.19	5470	5700	5470	7030	3790	5410	5586.20	3.23	-34346	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3756	14.63	1.77	12	0.74	378.00	3132.00	9410	20240321	-41.23	2975	20231024	85.88	9410	-41.23	20240321	3325	66.32	20240122	9410	-41.23	20240321	2975	85.88	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
80	20240910	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	180	2	3.33	2353926090	420675	38.55	5470	5700	5470	7030	3790	5410	5595.59	3.23	-27772	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3796	14.79	1.78	12	0.62	378.00	3132.00	9410	20240321	-40.60	2975	20231024	87.90	9410	-40.60	20240321	3325	68.12	20240122	9410	-40.60	20240321	2975	87.90	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
81	20240910	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	160	2	2.96	716835190	128803	11.80	5470	5620	5470	7030	3790	5410	5565.36	3.23	-28928	5716	5562	5286	5132	4856	5640	5210	68	1620	100	3890	10	1	67912443	3783	14.74	1.78	12	0.19	378.00	3132.00	9410	20240321	-40.81	2975	20231024	87.23	9410	-40.81	20240321	3325	67.52	20240122	9410	-40.81	20240321	2975	87.23	20231024	1.90	N	256840	100	67 억	2192607	N	N	51	N	N
82	20240909	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	260	2	5.05	5717595410	1082436	165.05	5010	5440	5010	6690	3610	5150	5282.11	3.22	12470	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3674	14.31	1.73	12	1.59	378.00	3132.00	9410	20240321	-42.51	2975	20231024	81.85	9410	-42.51	20240321	3325	62.71	20240122	9410	-42.51	20240321	2975	81.85	20231024	2.05	N	256840	100	67 억	2184284	N	N	51	N	N
83	20240909	150918	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	250	2	4.85	5523849110	1046636	159.59	5010	5440	5010	6690	3610	5150	5277.74	3.22	8945	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3667	14.29	1.72	12	1.54	378.00	3132.00	9410	20240321	-42.61	2975	20231024	81.51	9410	-42.61	20240321	3325	62.41	20240122	9410	-42.61	20240321	2975	81.51	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
84	20240909	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	260	2	5.05	4868175990	925361	141.10	5010	5420	5010	6690	3610	5150	5260.86	3.22	-44185	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3674	14.31	1.73	12	1.36	378.00	3132.00	9410	20240321	-42.51	2975	20231024	81.85	9410	-42.51	20240321	3325	62.71	20240122	9410	-42.51	20240321	2975	81.85	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
85	20240909	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	230	2	4.47	4421139180	842632	128.49	5010	5400	5010	6690	3610	5150	5246.84	3.22	-82700	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3654	14.23	1.72	12	1.24	378.00	3132.00	9410	20240321	-42.83	2975	20231024	80.84	9410	-42.83	20240321	3325	61.80	20240122	9410	-42.83	20240321	2975	80.84	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
86	20240909	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	180	2	3.50	3972132650	758984	115.73	5010	5370	5010	6690	3610	5150	5233.50	3.22	-87999	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3620	14.10	1.70	12	1.12	378.00	3132.00	9410	20240321	-43.36	2975	20231024	79.16	9410	-43.36	20240321	3325	60.30	20240122	9410	-43.36	20240321	2975	79.16	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
87	20240909	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	160	2	3.11	3431709740	657888	100.32	5010	5340	5010	6690	3610	5150	5216.27	3.22	-118717	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3606	14.05	1.70	12	0.97	378.00	3132.00	9410	20240321	-43.57	2975	20231024	78.49	9410	-43.57	20240321	3325	59.70	20240122	9410	-43.57	20240321	2975	78.49	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
88	20240909	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	130	2	2.52	2775508150	533872	81.41	5010	5320	5010	6690	3610	5150	5198.84	3.22	-124051	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3586	13.97	1.69	12	0.79	378.00	3132.00	9410	20240321	-43.89	2975	20231024	77.48	9410	-43.89	20240321	3325	58.80	20240122	9410	-43.89	20240321	2975	77.48	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
89	20240909	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-90	5	-1.75	425498720	84303	12.85	5010	5090	5010	6690	3610	5150	5047.07	3.22	27367	5523	5336	5243	5056	4963	5290	5010	68	1540	100	3700	10	1	67912443	3436	13.39	1.62	12	0.12	378.00	3132.00	9410	20240321	-46.23	2975	20231024	70.08	9410	-46.23	20240321	3325	52.18	20240122	9410	-46.23	20240321	2975	70.08	20231024	2.05	N	256840	100	67 억	2184284	N	N	153	N	N
90	20240906	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-250	5	-4.63	3346268170	638762	72.23	5330	5430	5150	7020	3780	5400	5238.89	3.13	55857	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3497	13.62	1.64	12	0.94	378.00	3132.00	9410	20240321	-45.27	2975	20231024	73.11	9410	-45.27	20240321	3325	54.89	20240122	9410	-45.27	20240321	2975	73.11	20231024	2.16	N	256840	100	67 억	2127258	N	N	153	N	N
91	20240906	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-220	5	-4.07	2944365530	560926	63.43	5330	5430	5160	7020	3780	5400	5249.11	3.13	47293	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3518	13.70	1.65	12	0.83	378.00	3132.00	9410	20240321	-44.95	2975	20231024	74.12	9410	-44.95	20240321	3325	55.79	20240122	9410	-44.95	20240321	2975	74.12	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
92	20240906	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-130	5	-2.41	2163061490	410772	46.45	5330	5430	5200	7020	3780	5400	5265.84	3.13	28234	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3579	13.94	1.68	12	0.60	378.00	3132.00	9410	20240321	-44.00	2975	20231024	77.14	9410	-44.00	20240321	3325	58.50	20240122	9410	-44.00	20240321	2975	77.14	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
93	20240906	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-160	5	-2.96	2023964030	384369	43.46	5330	5430	5200	7020	3780	5400	5265.68	3.13	30534	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3559	13.86	1.67	12	0.57	378.00	3132.00	9410	20240321	-44.31	2975	20231024	76.13	9410	-44.31	20240321	3325	57.59	20240122	9410	-44.31	20240321	2975	76.13	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
94	20240906	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-140	5	-2.59	1862881690	353721	40.00	5330	5430	5200	7020	3780	5400	5266.52	3.13	36388	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3572	13.92	1.68	12	0.52	378.00	3132.00	9410	20240321	-44.10	2975	20231024	76.81	9410	-44.10	20240321	3325	58.20	20240122	9410	-44.10	20240321	2975	76.81	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
95	20240906	110915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-130	5	-2.41	1661152180	315214	35.64	5330	5430	5200	7020	3780	5400	5269.91	3.13	44209	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3579	13.94	1.68	12	0.46	378.00	3132.00	9410	20240321	-44.00	2975	20231024	77.14	9410	-44.00	20240321	3325	58.50	20240122	9410	-44.00	20240321	2975	77.14	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
96	20240906	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-200	5	-3.70	1147755490	217059	24.54	5330	5430	5200	7020	3780	5400	5287.75	3.13	17104	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3531	13.76	1.66	12	0.32	378.00	3132.00	9410	20240321	-44.74	2975	20231024	74.79	9410	-44.74	20240321	3325	56.39	20240122	9410	-44.74	20240321	2975	74.79	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
97	20240906	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	20	2	0.37	211534440	39398	4.45	5330	5430	5330	7020	3780	5400	5369.16	3.13	4953	5866	5632	5476	5242	5086	5555	5165	68	1620	100	3880	10	1	67912443	3681	14.34	1.73	12	0.06	378.00	3132.00	9410	20240321	-42.40	2975	20231024	82.18	9410	-42.40	20240321	3325	63.01	20240122	9410	-42.40	20240321	2975	82.18	20231024	2.16	N	256840	100	67 억	2127258	N	N	1474	N	N
98	20240905	160857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-150	5	-2.70	4773919530	869113	90.74	5590	5710	5320	7210	3890	5550	5492.96	3.13	3186	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3667	14.29	1.72	12	1.28	378.00	3132.00	9410	20240321	-42.61	2975	20231024	81.51	9410	-42.61	20240321	3325	62.41	20240122	9410	-42.61	20240321	2975	81.51	20231024	2.20	N	256840	100	67 억	2124109	N	N	1474	N	N
99	20240905	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	-130	5	-2.34	4570813170	831575	86.82	5590	5710	5320	7210	3890	5550	5496.57	3.13	-574	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3681	14.34	1.73	12	1.22	378.00	3132.00	9410	20240321	-42.40	2975	20231024	82.18	9410	-42.40	20240321	3325	63.01	20240122	9410	-42.40	20240321	2975	82.18	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
100	20240905	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-230	5	-4.14	4098632660	744282	77.71	5590	5710	5320	7210	3890	5550	5506.83	3.13	-21492	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3613	14.07	1.70	12	1.10	378.00	3132.00	9410	20240321	-43.46	2975	20231024	78.82	9410	-43.46	20240321	3325	60.00	20240122	9410	-43.46	20240321	2975	78.82	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
101	20240905	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-160	5	-2.88	3616760320	654393	68.32	5590	5710	5350	7210	3890	5550	5526.89	3.13	-34417	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3660	14.26	1.72	12	0.96	378.00	3132.00	9410	20240321	-42.72	2975	20231024	81.18	9410	-42.72	20240321	3325	62.11	20240122	9410	-42.72	20240321	2975	81.18	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
102	20240905	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-150	5	-2.70	3096396590	557661	58.22	5590	5710	5370	7210	3890	5550	5552.47	3.13	-37777	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3667	14.29	1.72	12	0.82	378.00	3132.00	9410	20240321	-42.61	2975	20231024	81.51	9410	-42.61	20240321	3325	62.41	20240122	9410	-42.61	20240321	2975	81.51	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
103	20240905	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-80	5	-1.44	2193459570	390878	40.81	5590	5710	5450	7210	3890	5550	5611.62	3.13	-70121	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3715	14.47	1.75	12	0.58	378.00	3132.00	9410	20240321	-41.87	2975	20231024	83.87	9410	-41.87	20240321	3325	64.51	20240122	9410	-41.87	20240321	2975	83.87	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
104	20240905	100904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	110	2	1.98	1420551490	252027	26.31	5590	5710	5560	7210	3890	5550	5636.51	3.13	-48943	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3844	14.97	1.81	12	0.37	378.00	3132.00	9410	20240321	-39.85	2975	20231024	90.25	9410	-39.85	20240321	3325	70.23	20240122	9410	-39.85	20240321	2975	90.25	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
105	20240905	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	20	2	0.36	338439950	60467	6.31	5590	5620	5570	7210	3890	5550	5597.10	3.13	-18477	5990	5770	5610	5390	5230	5880	5500	68	1660	100	3990	10	1	67912443	3783	14.74	1.78	12	0.09	378.00	3132.00	9410	20240321	-40.81	2975	20231024	87.23	9410	-40.81	20240321	3325	67.52	20240122	9410	-40.81	20240321	2975	87.23	20231024	2.20	N	256840	100	67 억	2124109	N	N	41	N	N
106	20240904	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-160	5	-2.80	5272610630	936761	73.42	5500	5830	5450	7420	4000	5710	5627.53	3.04	61025	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3769	14.68	1.77	12	1.38	378.00	3132.00	9410	20240321	-41.02	2975	20231024	86.55	9410	-41.02	20240321	3325	66.92	20240122	9410	-41.02	20240321	2975	86.55	20231024	2.19	N	256840	100	67 억	2064082	N	N	41	N	N
107	20240904	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-170	5	-2.98	4899331800	869354	68.14	5500	5830	5450	7420	4000	5710	5634.48	3.04	44731	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3762	14.66	1.77	12	1.28	378.00	3132.00	9410	20240321	-41.13	2975	20231024	86.22	9410	-41.13	20240321	3325	66.62	20240122	9410	-41.13	20240321	2975	86.22	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
108	20240904	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-150	5	-2.63	4217533420	746692	58.52	5500	5830	5450	7420	4000	5710	5647.21	3.04	1094	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3776	14.71	1.78	12	1.10	378.00	3132.00	9410	20240321	-40.91	2975	20231024	86.89	9410	-40.91	20240321	3325	67.22	20240122	9410	-40.91	20240321	2975	86.89	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
109	20240904	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-110	5	-1.93	3989560620	705813	55.32	5500	5830	5450	7420	4000	5710	5651.37	3.04	-5835	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3803	14.81	1.79	12	1.04	378.00	3132.00	9410	20240321	-40.49	2975	20231024	88.24	9410	-40.49	20240321	3325	68.42	20240122	9410	-40.49	20240321	2975	88.24	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
110	20240904	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-120	5	-2.10	3644629900	643932	50.47	5500	5830	5450	7420	4000	5710	5658.94	3.04	-3213	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3796	14.79	1.78	12	0.95	378.00	3132.00	9410	20240321	-40.60	2975	20231024	87.90	9410	-40.60	20240321	3325	68.12	20240122	9410	-40.60	20240321	2975	87.90	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
111	20240904	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-60	5	-1.05	3326325520	587252	46.03	5500	5830	5450	7420	4000	5710	5663.20	3.04	-761	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3837	14.95	1.80	12	0.86	378.00	3132.00	9410	20240321	-39.96	2975	20231024	89.92	9410	-39.96	20240321	3325	69.92	20240122	9410	-39.96	20240321	2975	89.92	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
112	20240904	100853	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-80	5	-1.40	2872294010	506568	39.70	5500	5830	5450	7420	4000	5710	5669.07	3.04	-10861	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3823	14.89	1.80	12	0.75	378.00	3132.00	9410	20240321	-40.17	2975	20231024	89.24	9410	-40.17	20240321	3325	69.32	20240122	9410	-40.17	20240321	2975	89.24	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
113	20240904	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-60	5	-1.05	1010668540	181412	14.22	5500	5680	5450	7420	4000	5710	5560.53	3.04	36992	6136	5922	5816	5602	5496	5870	5550	68	1710	100	4110	10	1	67912443	3837	14.95	1.80	12	0.27	378.00	3132.00	9410	20240321	-39.96	2975	20231024	89.92	9410	-39.96	20240321	3325	69.92	20240122	9410	-39.96	20240321	2975	89.92	20231024	2.19	N	256840	100	67 억	2064082	N	N	0	N	N
114	20240903	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-320	5	-5.31	7118251070	1216607	151.45	6030	6030	5710	7830	4230	6030	5851.36	3.10	-41681	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	3878	15.11	1.82	12	1.79	378.00	3132.00	9410	20240321	-39.32	2975	20231024	91.93	9410	-39.32	20240321	3325	71.73	20240122	9410	-39.32	20240321	2975	91.93	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
115	20240903	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-280	5	-4.64	6748045260	1151924	143.40	6030	6030	5710	7830	4230	6030	5858.04	3.10	-45978	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	3905	15.21	1.84	12	1.70	378.00	3132.00	9410	20240321	-38.89	2975	20231024	93.28	9410	-38.89	20240321	3325	72.93	20240122	9410	-38.89	20240321	2975	93.28	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
116	20240903	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-260	5	-4.31	5607533940	953514	118.70	6030	6030	5760	7830	4230	6030	5880.89	3.10	-36798	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	3919	15.26	1.84	12	1.40	378.00	3132.00	9410	20240321	-38.68	2975	20231024	93.95	9410	-38.68	20240321	3325	73.53	20240122	9410	-38.68	20240321	2975	93.95	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
117	20240903	130850	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-200	5	-3.32	4843293960	821479	102.27	6030	6030	5800	7830	4230	6030	5895.79	3.10	-28531	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	3959	15.42	1.86	12	1.21	378.00	3132.00	9410	20240321	-38.04	2975	20231024	95.97	9410	-38.04	20240321	3325	75.34	20240122	9410	-38.04	20240321	2975	95.97	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
118	20240903	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-150	5	-2.49	3536397540	597193	74.34	6030	6030	5850	7830	4230	6030	5921.67	3.10	17778	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	3993	15.56	1.88	12	0.88	378.00	3132.00	9410	20240321	-37.51	2975	20231024	97.65	9410	-37.51	20240321	3325	76.84	20240122	9410	-37.51	20240321	2975	97.65	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
119	20240903	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-130	5	-2.16	3184218220	537483	66.91	6030	6030	5850	7830	4230	6030	5924.28	3.10	26083	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	4007	15.61	1.88	12	0.79	378.00	3132.00	9410	20240321	-37.30	2975	20231024	98.32	9410	-37.30	20240321	3325	77.44	20240122	9410	-37.30	20240321	2975	98.32	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
120	20240903	100839	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-100	5	-1.66	2478239760	417889	52.02	6030	6030	5850	7830	4230	6030	5930.33	3.10	22877	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	4027	15.69	1.89	12	0.62	378.00	3132.00	9410	20240321	-36.98	2975	20231024	99.33	9410	-36.98	20240321	3325	78.35	20240122	9410	-36.98	20240321	2975	99.33	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
121	20240903	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-150	5	-2.49	913621420	154142	19.19	6030	6030	5880	7830	4230	6030	5927.02	3.10	1506	6336	6182	6096	5942	5856	6140	5900	68	1800	100	4340	10	1	67912443	3993	15.56	1.88	12	0.23	378.00	3132.00	9410	20240321	-37.51	2975	20231024	97.65	9410	-37.51	20240321	3325	76.84	20240122	9410	-37.51	20240321	2975	97.65	20231024	2.18	N	256840	100	67 억	2105765	N	N	0	N	N
122	20240902	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6030	-140	5	-2.27	4761239460	783643	86.31	6220	6250	6010	8020	4320	6170	6075.91	3.23	-91187	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4095	15.95	1.93	12	1.15	378.00	3132.00	9410	20240321	-35.92	2975	20231024	102.69	9410	-35.92	20240321	3325	81.35	20240122	9410	-35.92	20240321	2975	102.69	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
123	20240902	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	-130	5	-2.11	4498287140	740056	81.51	6220	6250	6010	8020	4320	6170	6078.30	3.23	-86591	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4102	15.98	1.93	12	1.09	378.00	3132.00	9410	20240321	-35.81	2975	20231024	103.03	9410	-35.81	20240321	3325	81.65	20240122	9410	-35.81	20240321	2975	103.03	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
124	20240902	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-120	5	-1.94	3955073790	650041	71.60	6220	6250	6010	8020	4320	6170	6084.34	3.23	-84272	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4109	16.01	1.93	12	0.96	378.00	3132.00	9410	20240321	-35.71	2975	20231024	103.36	9410	-35.71	20240321	3325	81.95	20240122	9410	-35.71	20240321	2975	103.36	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
125	20240902	130839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	-110	5	-1.78	3749730090	616064	67.85	6220	6250	6010	8020	4320	6170	6086.59	3.23	-83096	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4115	16.03	1.93	12	0.91	378.00	3132.00	9410	20240321	-35.60	2975	20231024	103.70	9410	-35.60	20240321	3325	82.26	20240122	9410	-35.60	20240321	2975	103.70	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
126	20240902	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-150	5	-2.43	3511763930	576678	63.51	6220	6250	6010	8020	4320	6170	6089.64	3.23	-80334	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4088	15.93	1.92	12	0.85	378.00	3132.00	9410	20240321	-36.03	2975	20231024	102.35	9410	-36.03	20240321	3325	81.05	20240122	9410	-36.03	20240321	2975	102.35	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
127	20240902	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6050	-120	5	-1.94	3102043550	508637	56.02	6220	6250	6010	8020	4320	6170	6098.73	3.23	-76698	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4109	16.01	1.93	12	0.75	378.00	3132.00	9410	20240321	-35.71	2975	20231024	103.36	9410	-35.71	20240321	3325	81.95	20240122	9410	-35.71	20240321	2975	103.36	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
128	20240902	100833	57	100.00	KOSDAQ	제약	N	N	N	N	N	6070	-100	5	-1.62	2074195920	338212	37.25	6220	6250	6060	8020	4320	6170	6132.82	3.23	-51181	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4122	16.06	1.94	12	0.50	378.00	3132.00	9410	20240321	-35.49	2975	20231024	104.03	9410	-35.49	20240321	3325	82.56	20240122	9410	-35.49	20240321	2975	104.03	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N
129	20240902	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	20	2	0.32	462802890	74449	8.20	6220	6250	6180	8020	4320	6170	6216.41	3.23	-23482	6383	6276	6193	6086	6003	6235	6045	68	1850	100	4440	10	1	67912443	4204	16.38	1.98	12	0.11	378.00	3132.00	9410	20240321	-34.22	2975	20231024	108.07	9410	-34.22	20240321	3325	86.17	20240122	9410	-34.22	20240321	2975	108.07	20231024	2.18	N	256840	100	67 억	2196561	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History