KissMeData/006620/price/prices-20240901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-140	5	-2.39	619007620	107294	89.36	5890	5890	5720	7610	4110	5860	5769.28	2.65	6795	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1628	13.78	1.39	12	0.38	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
3	20240930	150224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-130	5	-2.22	584192870	101217	84.30	5890	5890	5730	7610	4110	5860	5771.69	2.65	6500	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1631	13.81	1.39	12	0.36	415.00	4129.00	8990	20240724	-36.26	4615	20231024	24.16	8990	-36.26	20240724	5320	7.71	20240228	8990	-36.26	20240724	4615	24.16	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
4	20240930	140224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-110	5	-1.88	455067270	78740	65.58	5890	5890	5740	7610	4110	5860	5779.37	2.65	1908	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1637	13.86	1.39	12	0.28	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
5	20240930	130223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-90	5	-1.54	364821310	63114	52.56	5890	5890	5740	7610	4110	5860	5780.35	2.65	-1681	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1642	13.90	1.40	12	0.22	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
6	20240930	120224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-90	5	-1.54	272240740	47096	39.22	5890	5890	5740	7610	4110	5860	5780.55	2.65	-11160	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1642	13.90	1.40	12	0.17	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
7	20240930	110223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-120	5	-2.05	227876410	39379	32.80	5890	5890	5740	7610	4110	5860	5786.75	2.65	-8726	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1634	13.83	1.39	12	0.14	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
8	20240930	100221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-80	5	-1.37	116278140	19995	16.65	5890	5890	5760	7610	4110	5860	5815.36	2.65	-6113	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1645	13.93	1.40	12	0.07	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
9	20240930	090216	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	30	2	0.51	918840	156	0.13	5890	5890	5890	7610	4110	5860	5890.00	2.65	-16	6053	5956	5903	5806	5753	5930	5780	142	1750	500	4330	10	1	28464992	1677	14.19	1.43	12	0.00	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	4.62	N	006620	500	142 억	754430	N	N	0	N	N
10	20240927	160223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	-80	5	-1.35	692478130	117425	213.31	5960	6000	5850	7720	4160	5940	5897.20	2.70	-13001	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1668	14.12	1.42	12	0.41	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
11	20240927	150224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-70	5	-1.18	630411420	106843	194.09	5960	6000	5850	7720	4160	5940	5900.35	2.70	-10450	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1671	14.14	1.42	12	0.38	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
12	20240927	140224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-70	5	-1.18	517304870	87574	159.09	5960	6000	5860	7720	4160	5940	5907.06	2.70	-1297	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1671	14.14	1.42	12	0.31	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
13	20240927	130223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-50	5	-0.84	439730090	74364	135.09	5960	6000	5860	7720	4160	5940	5913.21	2.70	2007	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1677	14.19	1.43	12	0.26	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
14	20240927	120222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	-50	5	-0.84	424855480	71846	130.52	5960	6000	5860	7720	4160	5940	5913.42	2.70	3310	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1677	14.19	1.43	12	0.25	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
15	20240927	110224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	-60	5	-1.01	381006760	64398	116.99	5960	6000	5860	7720	4160	5940	5916.44	2.70	1244	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1674	14.17	1.42	12	0.23	415.00	4129.00	8990	20240724	-34.59	4615	20231024	27.41	8990	-34.59	20240724	5320	10.53	20240228	8990	-34.59	20240724	4615	27.41	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
16	20240927	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-20	5	-0.34	249399270	42059	76.40	5960	6000	5880	7720	4160	5940	5929.75	2.70	1489	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1685	14.27	1.43	12	0.15	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
17	20240927	090223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	20	2	0.34	7209840	1213	2.20	5960	5960	5930	7720	4160	5940	5943.81	2.70	-1105	6000	5970	5920	5890	5840	5985	5905	142	1780	500	4390	10	1	28464992	1697	14.36	1.44	12	0.00	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.62	N	006620	500	142 억	767914	N	N	0	N	N
18	20240926	160219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	90	2	1.54	323755070	54742	49.08	5870	5950	5870	7600	4100	5850	5914.20	2.65	14684	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1691	14.31	1.44	12	0.19	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
19	20240926	150223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	70	2	1.20	301451820	50986	45.71	5870	5950	5870	7600	4100	5850	5912.44	2.65	13790	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1685	14.27	1.43	12	0.18	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
20	20240926	140223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	100	2	1.71	214527270	36303	32.55	5870	5950	5870	7600	4100	5850	5909.36	2.65	9514	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1694	14.34	1.44	12	0.13	415.00	4129.00	8990	20240724	-33.82	4615	20231024	28.93	8990	-33.82	20240724	5320	11.84	20240228	8990	-33.82	20240724	4615	28.93	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
21	20240926	130223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	80	2	1.37	190453740	32250	28.91	5870	5940	5870	7600	4100	5850	5905.54	2.65	9354	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1688	14.29	1.44	12	0.11	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
22	20240926	120224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	70	2	1.20	172710250	29257	26.23	5870	5930	5870	7600	4100	5850	5903.21	2.65	8044	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1685	14.27	1.43	12	0.10	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
23	20240926	110222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5890	40	2	0.68	151290500	25633	22.98	5870	5930	5870	7600	4100	5850	5902.18	2.65	8014	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1677	14.19	1.43	12	0.09	415.00	4129.00	8990	20240724	-34.48	4615	20231024	27.63	8990	-34.48	20240724	5320	10.71	20240228	8990	-34.48	20240724	4615	27.63	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
24	20240926	100223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	60	2	1.03	89805910	15233	13.66	5870	5930	5870	7600	4100	5850	5895.49	2.65	2641	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1682	14.24	1.43	12	0.05	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
25	20240926	090222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5880	30	2	0.51	2867200	488	0.44	5870	5890	5870	7600	4100	5850	5875.46	2.65	-162	6136	5992	5916	5772	5696	5955	5735	142	1750	500	4320	10	1	28464992	1674	14.17	1.42	12	0.00	415.00	4129.00	8990	20240724	-34.59	4615	20231024	27.41	8990	-34.59	20240724	5320	10.53	20240228	8990	-34.59	20240724	4615	27.41	20231024	4.63	N	006620	500	142 억	753223	N	N	1	N	N
26	20240925	160220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	-100	5	-1.68	651417770	110150	156.20	5950	6060	5840	7730	4170	5950	5913.92	2.71	-16971	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1665	14.10	1.42	12	0.39	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.67	N	006620	500	142 억	770195	N	N	1	N	N
27	20240925	150222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	-110	5	-1.85	582028850	98297	139.39	5950	6060	5840	7730	4170	5950	5921.12	2.71	-15076	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1662	14.07	1.41	12	0.35	415.00	4129.00	8990	20240724	-35.04	4615	20231024	26.54	8990	-35.04	20240724	5320	9.77	20240228	8990	-35.04	20240724	4615	26.54	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
28	20240925	140222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-50	5	-0.84	397746620	66903	94.87	5950	6060	5890	7730	4170	5950	5945.12	2.71	-3594	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1679	14.22	1.43	12	0.24	415.00	4129.00	8990	20240724	-34.37	4615	20231024	27.84	8990	-34.37	20240724	5320	10.90	20240228	8990	-34.37	20240724	4615	27.84	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
29	20240925	130222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-10	5	-0.17	323624390	54355	77.08	5950	6060	5890	7730	4170	5950	5953.90	2.71	-1356	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1691	14.31	1.44	12	0.19	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
30	20240925	120222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-30	5	-0.50	258693840	43375	61.51	5950	6060	5890	7730	4170	5950	5964.12	2.71	-574	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1685	14.27	1.43	12	0.15	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
31	20240925	110221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-10	5	-0.17	229824380	38510	54.61	5950	6060	5890	7730	4170	5950	5967.91	2.71	588	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1691	14.31	1.44	12	0.14	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
32	20240925	100222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	10	2	0.17	143095660	23870	33.85	5950	6060	5950	7730	4170	5950	5994.79	2.71	-187	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1697	14.36	1.44	12	0.08	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
33	20240925	090223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	0	3	0.00	2058700	346	0.49	5950	5950	5950	7730	4170	5950	5950.00	2.71	-61	6056	6002	5926	5872	5796	6030	5900	142	1780	500	4400	10	1	28464992	1694	14.34	1.44	12	0.00	415.00	4129.00	8990	20240724	-33.82	4615	20231024	28.93	8990	-33.82	20240724	5320	11.84	20240228	8990	-33.82	20240724	4615	28.93	20231024	4.67	N	006620	500	142 억	770195	N	N	4	N	N
34	20240924	160221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	10	2	0.17	400375440	67644	40.04	5930	5980	5850	7720	4160	5940	5918.35	2.70	-1920	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1694	14.34	1.44	12	0.24	415.00	4129.00	8990	20240724	-33.82	4615	20231024	28.93	8990	-33.82	20240724	5320	11.84	20240228	8990	-33.82	20240724	4615	28.93	20231024	4.66	N	006620	500	142 억	769709	N	N	4	N	N
35	20240924	150220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	20	2	0.34	346521990	58586	34.68	5930	5980	5850	7720	4160	5940	5914.71	2.70	-5076	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1697	14.36	1.44	12	0.21	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
36	20240924	140220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5950	10	2	0.17	309995910	52455	31.05	5930	5980	5850	7720	4160	5940	5909.69	2.70	-3694	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1694	14.34	1.44	12	0.18	415.00	4129.00	8990	20240724	-33.82	4615	20231024	28.93	8990	-33.82	20240724	5320	11.84	20240228	8990	-33.82	20240724	4615	28.93	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
37	20240924	130221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-10	5	-0.17	285501210	48337	28.62	5930	5980	5850	7720	4160	5940	5906.40	2.70	-3662	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1688	14.29	1.44	12	0.17	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
38	20240924	120221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	0	3	0.00	275957070	46724	27.66	5930	5980	5850	7720	4160	5940	5906.04	2.70	-4464	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1691	14.31	1.44	12	0.16	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
39	20240924	110221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	0	3	0.00	251102190	42534	25.18	5930	5980	5850	7720	4160	5940	5903.48	2.70	-6934	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1691	14.31	1.44	12	0.15	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
40	20240924	100221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-30	5	-0.51	196768130	33371	19.76	5930	5980	5850	7720	4160	5940	5896.25	2.70	-6487	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1682	14.24	1.43	12	0.12	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
41	20240924	090220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-30	5	-0.51	17924430	3026	1.79	5930	5940	5910	7720	4160	5940	5922.90	2.70	508	6140	6040	5980	5880	5820	6010	5850	142	1780	500	4390	10	1	28464992	1682	14.24	1.43	12	0.01	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	4.66	N	006620	500	142 억	769709	N	N	3	N	N
42	20240923	160220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-50	5	-0.83	998227090	166308	110.30	6020	6080	5920	7780	4200	5990	6002.59	2.76	-16518	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1691	14.31	1.44	12	0.58	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	4.58	N	006620	500	142 억	786527	N	N	3	N	N
43	20240923	150221	57	100.00	KOSDAQ	제약	N	N	N	N	N	5990	0	3	0.00	914234300	152186	100.93	6020	6080	5950	7780	4200	5990	6007.41	2.76	-16467	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1705	14.43	1.45	12	0.53	415.00	4129.00	8990	20240724	-33.37	4615	20231024	29.79	8990	-33.37	20240724	5320	12.59	20240228	8990	-33.37	20240724	4615	29.79	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
44	20240923	140221	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	10	2	0.17	824550770	137181	90.98	6020	6080	5950	7780	4200	5990	6010.76	2.76	-14875	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1708	14.46	1.45	12	0.48	415.00	4129.00	8990	20240724	-33.26	4615	20231024	30.01	8990	-33.26	20240724	5320	12.78	20240228	8990	-33.26	20240724	4615	30.01	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
45	20240923	130220	57	100.00	KOSDAQ	제약	N	N	N	N	N	6060	70	2	1.17	643727620	107201	71.10	6020	6060	5950	7780	4200	5990	6004.94	2.76	-14084	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1725	14.60	1.47	12	0.38	415.00	4129.00	8990	20240724	-32.59	4615	20231024	31.31	8990	-32.59	20240724	5320	13.91	20240228	8990	-32.59	20240724	4615	31.31	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
46	20240923	120220	57	100.00	KOSDAQ	제약	N	N	N	N	N	6040	50	2	0.83	568804280	94793	62.87	6020	6050	5950	7780	4200	5990	6000.55	2.76	-14291	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1719	14.55	1.46	12	0.33	415.00	4129.00	8990	20240724	-32.81	4615	20231024	30.88	8990	-32.81	20240724	5320	13.53	20240228	8990	-32.81	20240724	4615	30.88	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
47	20240923	110220	57	100.00	KOSDAQ	제약	N	N	N	N	N	6010	20	2	0.33	449904220	75075	49.79	6020	6050	5950	7780	4200	5990	5992.75	2.76	-18834	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1711	14.48	1.46	12	0.26	415.00	4129.00	8990	20240724	-33.15	4615	20231024	30.23	8990	-33.15	20240724	5320	12.97	20240228	8990	-33.15	20240724	4615	30.23	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
48	20240923	100220	57	100.00	KOSDAQ	제약	N	N	N	N	N	5980	-10	5	-0.17	330330090	55157	36.58	6020	6050	5950	7780	4200	5990	5988.90	2.76	-18529	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1702	14.41	1.45	12	0.19	415.00	4129.00	8990	20240724	-33.48	4615	20231024	29.58	8990	-33.48	20240724	5320	12.41	20240228	8990	-33.48	20240724	4615	29.58	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
49	20240923	090220	57	100.00	KOSDAQ	제약	N	N	N	N	N	6000	10	2	0.17	32483920	5413	3.59	6020	6050	5980	7780	4200	5990	6002.27	2.76	-3895	6090	6040	5980	5930	5870	6065	5955	142	1790	500	4430	10	1	28464992	1708	14.46	1.45	12	0.02	415.00	4129.00	8990	20240724	-33.26	4615	20231024	30.01	8990	-33.26	20240724	5320	12.78	20240228	8990	-33.26	20240724	4615	30.01	20231024	4.58	N	006620	500	142 억	786527	N	N	0	N	N
50	20240913	160213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	0	3	0.00	493675690	85312	63.51	5810	5850	5720	7550	4070	5810	5786.67	2.73	7101	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1654	14.00	1.41	12	0.30	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	4.81	N	006620	500	142 억	776241	N	N	4	N	N
51	20240913	150214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	10	2	0.17	445739550	77067	57.37	5810	5850	5720	7550	4070	5810	5783.79	2.73	4235	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1657	14.02	1.41	12	0.27	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
52	20240913	140215	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	20	2	0.34	363770880	63003	46.90	5810	5830	5720	7550	4070	5810	5773.86	2.73	2513	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1660	14.05	1.41	12	0.22	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
53	20240913	130214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-10	5	-0.17	303722290	52684	39.22	5810	5830	5720	7550	4070	5810	5764.97	2.73	1760	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1651	13.98	1.40	12	0.19	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
54	20240913	120214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-10	5	-0.17	287233230	49842	37.10	5810	5830	5720	7550	4070	5810	5762.86	2.73	1889	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1651	13.98	1.40	12	0.18	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
55	20240913	110214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-40	5	-0.69	264354210	45881	34.15	5810	5830	5720	7550	4070	5810	5761.72	2.73	743	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1642	13.90	1.40	12	0.16	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
56	20240913	100214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-40	5	-0.69	209928430	36432	27.12	5810	5830	5720	7550	4070	5810	5762.18	2.73	920	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1642	13.90	1.40	12	0.13	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
57	20240913	090214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	0	3	0.00	15970240	2751	2.05	5810	5820	5790	7550	4070	5810	5805.22	2.73	-1118	5930	5870	5770	5710	5610	5900	5740	142	1740	500	4290	10	1	28464992	1654	14.00	1.41	12	0.01	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	4.81	N	006620	500	142 억	776241	N	N	0	N	N
58	20240912	160214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	150	2	2.65	770217140	133679	131.16	5710	5830	5670	7350	3970	5660	5761.65	2.56	47543	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1654	14.00	1.41	12	0.47	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
59	20240912	150213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	150	2	2.65	720077530	125037	122.68	5710	5830	5670	7350	3970	5660	5758.92	2.56	45298	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1654	14.00	1.41	12	0.44	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
60	20240912	140213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	110	2	1.94	640604570	111305	109.20	5710	5830	5670	7350	3970	5660	5755.40	2.56	36195	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1642	13.90	1.40	12	0.39	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
61	20240912	130212	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	110	2	1.94	597217370	103761	101.80	5710	5830	5670	7350	3970	5660	5755.70	2.56	34331	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1642	13.90	1.40	12	0.36	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
62	20240912	120213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	100	2	1.77	510830700	88839	87.16	5710	5830	5670	7350	3970	5660	5750.07	2.56	40064	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1640	13.88	1.40	12	0.31	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
63	20240912	110213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	100	2	1.77	475962250	82771	81.21	5710	5830	5670	7350	3970	5660	5750.35	2.56	36284	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1640	13.88	1.40	12	0.29	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
64	20240912	100213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	170	2	3.00	91305220	15774	15.48	5710	5830	5710	7350	3970	5660	5788.34	2.56	8350	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1660	14.05	1.41	12	0.06	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
65	20240912	090214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	110	2	1.94	7884600	1376	1.35	5710	5770	5710	7350	3970	5660	5730.09	2.56	434	6006	5832	5746	5572	5486	5790	5530	142	1690	500	4180	10	1	28464992	1642	13.90	1.40	12	0.00	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.77	N	006620	500	142 억	728949	N	N	0	N	N
66	20240911	160212	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-150	5	-2.58	572596200	99255	75.37	5880	5920	5660	7550	4070	5810	5771.31	2.61	-14961	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1611	13.64	1.37	12	0.35	415.00	4129.00	8990	20240724	-37.04	4615	20231024	22.64	8990	-37.04	20240724	5320	6.39	20240228	8990	-37.04	20240724	4615	22.64	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
67	20240911	150211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-70	5	-1.20	463986550	80158	60.87	5880	5920	5690	7550	4070	5810	5788.40	2.61	-14647	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1634	13.83	1.39	12	0.28	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
68	20240911	140212	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-70	5	-1.20	340467470	58545	44.46	5880	5920	5720	7550	4070	5810	5815.48	2.61	-13390	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1634	13.83	1.39	12	0.21	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
69	20240911	130211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-60	5	-1.03	283719750	48663	36.95	5880	5920	5730	7550	4070	5810	5830.30	2.61	-5229	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1637	13.86	1.39	12	0.17	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
70	20240911	120214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-30	5	-0.52	251611800	43080	32.71	5880	5920	5760	7550	4070	5810	5840.57	2.61	-5167	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1645	13.93	1.40	12	0.15	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
71	20240911	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	-10	5	-0.17	196020530	33463	25.41	5880	5920	5780	7550	4070	5810	5857.83	2.61	293	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1651	13.98	1.40	12	0.12	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
72	20240911	100210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	50	2	0.86	122317020	20786	15.78	5880	5920	5840	7550	4070	5810	5884.59	2.61	-537	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1668	14.12	1.42	12	0.07	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
73	20240911	090213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5840	30	2	0.52	7136900	1217	0.92	5880	5880	5840	7550	4070	5810	5864.34	2.61	-80	6096	5952	5846	5702	5596	5900	5650	142	1740	500	4290	10	1	28464992	1662	14.07	1.41	12	0.00	415.00	4129.00	8990	20240724	-35.04	4615	20231024	26.54	8990	-35.04	20240724	5320	9.77	20240228	8990	-35.04	20240724	4615	26.54	20231024	4.86	N	006620	500	142 억	743910	N	N	0	N	N
74	20240910	160211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	-40	5	-0.68	764851450	130815	75.37	5890	5990	5740	7600	4100	5850	5846.83	2.61	1110	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1654	14.00	1.41	12	0.46	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
75	20240910	150212	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-90	5	-1.54	730316330	124841	71.93	5890	5990	5740	7600	4100	5850	5849.97	2.61	23	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1640	13.88	1.40	12	0.44	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
76	20240910	140211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	-80	5	-1.37	584040880	99515	57.33	5890	5990	5750	7600	4100	5850	5868.87	2.61	68	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1642	13.90	1.40	12	0.35	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
77	20240910	130211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5790	-60	5	-1.03	537404410	91439	52.68	5890	5990	5750	7600	4100	5850	5877.19	2.61	1329	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1648	13.95	1.40	12	0.32	415.00	4129.00	8990	20240724	-35.60	4615	20231024	25.46	8990	-35.60	20240724	5320	8.83	20240228	8990	-35.60	20240724	4615	25.46	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
78	20240910	120210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	-20	5	-0.34	514751160	87537	50.43	5890	5990	5750	7600	4100	5850	5880.38	2.61	1118	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1660	14.05	1.41	12	0.31	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
79	20240910	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5820	-30	5	-0.51	413967650	70118	40.40	5890	5990	5810	7600	4100	5850	5903.87	2.61	-171	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1657	14.02	1.41	12	0.25	415.00	4129.00	8990	20240724	-35.26	4615	20231024	26.11	8990	-35.26	20240724	5320	9.40	20240228	8990	-35.26	20240724	4615	26.11	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
80	20240910	100211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5860	10	2	0.17	356463450	60274	34.73	5890	5990	5840	7600	4100	5850	5914.05	2.61	3399	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1668	14.12	1.42	12	0.21	415.00	4129.00	8990	20240724	-34.82	4615	20231024	26.98	8990	-34.82	20240724	5320	10.15	20240228	8990	-34.82	20240724	4615	26.98	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
81	20240910	090211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	60	2	1.03	34440640	5829	3.36	5890	5970	5890	7600	4100	5850	5908.50	2.61	-2450	6136	5992	5736	5592	5336	6065	5665	142	1750	500	4320	10	1	28464992	1682	14.24	1.43	12	0.02	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	4.84	N	006620	500	142 억	742534	N	N	0	N	N
82	20240909	160209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	270	2	4.84	986153210	173009	85.01	5510	5880	5480	7250	3910	5580	5700.45	2.62	-3975	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1665	14.10	1.42	12	0.61	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
83	20240909	150208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5800	220	2	3.94	922269260	162081	79.64	5510	5880	5480	7250	3910	5580	5690.67	2.62	-6936	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1651	13.98	1.40	12	0.57	415.00	4129.00	8990	20240724	-35.48	4615	20231024	25.68	8990	-35.48	20240724	5320	9.02	20240228	8990	-35.48	20240724	4615	25.68	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
84	20240909	140210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5830	250	2	4.48	747500740	132157	64.94	5510	5840	5480	7250	3910	5580	5656.58	2.62	-14883	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1660	14.05	1.41	12	0.46	415.00	4129.00	8990	20240724	-35.15	4615	20231024	26.33	8990	-35.15	20240724	5320	9.59	20240228	8990	-35.15	20240724	4615	26.33	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
85	20240909	130209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	180	2	3.23	630931400	112112	55.09	5510	5770	5480	7250	3910	5580	5628.00	2.62	-8880	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1640	13.88	1.40	12	0.39	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
86	20240909	120208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	120	2	2.15	528694020	94283	46.33	5510	5720	5480	7250	3910	5580	5607.74	2.62	-12756	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1623	13.73	1.38	12	0.33	415.00	4129.00	8990	20240724	-36.60	4615	20231024	23.51	8990	-36.60	20240724	5320	7.14	20240228	8990	-36.60	20240724	4615	23.51	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
87	20240909	110208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	50	2	0.90	431055030	77097	37.88	5510	5680	5480	7250	3910	5580	5591.18	2.62	-12583	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1603	13.57	1.36	12	0.27	415.00	4129.00	8990	20240724	-37.37	4615	20231024	21.99	8990	-37.37	20240724	5320	5.83	20240228	8990	-37.37	20240724	4615	21.99	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
88	20240909	100211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	0	3	0.00	356501230	63809	31.35	5510	5680	5480	7250	3910	5580	5587.09	2.62	-17774	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1588	13.45	1.35	12	0.22	415.00	4129.00	8990	20240724	-37.93	4615	20231024	20.91	8990	-37.93	20240724	5320	4.89	20240228	8990	-37.93	20240724	4615	20.91	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
89	20240909	090208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-60	5	-1.08	13598820	2458	1.21	5510	5550	5510	7250	3910	5580	5512.51	2.62	-286	5906	5742	5606	5442	5306	5675	5375	142	1670	500	4120	10	1	28464992	1571	13.30	1.34	12	0.01	415.00	4129.00	8990	20240724	-38.60	4615	20231024	19.61	8990	-38.60	20240724	5320	3.76	20240228	8990	-38.60	20240724	4615	19.61	20231024	4.92	N	006620	500	142 억	745344	N	N	0	N	N
90	20240906	160205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-170	5	-2.96	1129117470	202572	63.56	5710	5770	5470	7470	4030	5750	5573.90	2.65	-8931	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1588	13.45	1.35	12	0.71	415.00	4129.00	8990	20240724	-37.93	4615	20231024	20.91	8990	-37.93	20240724	5320	4.89	20240228	8990	-37.93	20240724	4615	20.91	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
91	20240906	150210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-100	5	-1.74	1042843440	187182	58.73	5710	5770	5470	7470	4030	5750	5571.28	2.65	-3582	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1608	13.61	1.37	12	0.66	415.00	4129.00	8990	20240724	-37.15	4615	20231024	22.43	8990	-37.15	20240724	5320	6.20	20240228	8990	-37.15	20240724	4615	22.43	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
92	20240906	140210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-220	5	-3.83	685617040	122676	38.49	5710	5770	5530	7470	4030	5750	5588.84	2.65	-12175	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1574	13.33	1.34	12	0.43	415.00	4129.00	8990	20240724	-38.49	4615	20231024	19.83	8990	-38.49	20240724	5320	3.95	20240228	8990	-38.49	20240724	4615	19.83	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
93	20240906	130207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-160	5	-2.78	484191240	86440	27.12	5710	5770	5550	7470	4030	5750	5601.47	2.65	-14645	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1591	13.47	1.35	12	0.30	415.00	4129.00	8990	20240724	-37.82	4615	20231024	21.13	8990	-37.82	20240724	5320	5.08	20240228	8990	-37.82	20240724	4615	21.13	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
94	20240906	120209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-170	5	-2.96	445274840	79484	24.94	5710	5770	5550	7470	4030	5750	5602.06	2.65	-13029	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1588	13.45	1.35	12	0.28	415.00	4129.00	8990	20240724	-37.93	4615	20231024	20.91	8990	-37.93	20240724	5320	4.89	20240228	8990	-37.93	20240724	4615	20.91	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
95	20240906	110210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-150	5	-2.61	400937530	71563	22.45	5710	5770	5550	7470	4030	5750	5602.57	2.65	-12903	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1594	13.49	1.36	12	0.25	415.00	4129.00	8990	20240724	-37.71	4615	20231024	21.34	8990	-37.71	20240724	5320	5.26	20240228	8990	-37.71	20240724	4615	21.34	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
96	20240906	100207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-180	5	-3.13	260763520	46408	14.56	5710	5770	5550	7470	4030	5750	5618.92	2.65	-9846	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1586	13.42	1.35	12	0.16	415.00	4129.00	8990	20240724	-38.04	4615	20231024	20.69	8990	-38.04	20240724	5320	4.70	20240228	8990	-38.04	20240724	4615	20.69	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
97	20240906	090209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	0	3	0.00	13854230	2424	0.76	5710	5750	5710	7470	4030	5750	5715.38	2.65	479	6143	5946	5783	5586	5423	5865	5505	142	1720	500	4250	10	1	28464992	1637	13.86	1.39	12	0.01	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	5.07	N	006620	500	142 억	754260	N	N	0	N	N
98	20240905	160206	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	10	2	0.17	1807012100	313861	143.96	5850	5980	5620	7460	4020	5740	5757.37	2.74	-26153	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1637	13.86	1.39	12	1.10	415.00	4129.00	8990	20240724	-36.04	4615	20231024	24.59	8990	-36.04	20240724	5320	8.08	20240228	8990	-36.04	20240724	4615	24.59	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
99	20240905	150209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	30	2	0.52	1668228740	289763	132.90	5850	5980	5620	7460	4020	5740	5757.22	2.74	-16449	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1642	13.90	1.40	12	1.02	415.00	4129.00	8990	20240724	-35.82	4615	20231024	25.03	8990	-35.82	20240724	5320	8.46	20240228	8990	-35.82	20240724	4615	25.03	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
100	20240905	140208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	-20	5	-0.35	1540697560	267449	122.67	5850	5980	5620	7460	4020	5740	5760.72	2.74	-15502	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1628	13.78	1.39	12	0.94	415.00	4129.00	8990	20240724	-36.37	4615	20231024	23.94	8990	-36.37	20240724	5320	7.52	20240228	8990	-36.37	20240724	4615	23.94	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
101	20240905	130208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-70	5	-1.22	1381739380	239400	109.80	5850	5980	5620	7460	4020	5740	5771.69	2.74	-16521	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1614	13.66	1.37	12	0.84	415.00	4129.00	8990	20240724	-36.93	4615	20231024	22.86	8990	-36.93	20240724	5320	6.58	20240228	8990	-36.93	20240724	4615	22.86	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
102	20240905	120206	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-80	5	-1.39	1042627120	179713	82.43	5850	5980	5620	7460	4020	5740	5801.66	2.74	-11314	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1611	13.64	1.37	12	0.63	415.00	4129.00	8990	20240724	-37.04	4615	20231024	22.64	8990	-37.04	20240724	5320	6.39	20240228	8990	-37.04	20240724	4615	22.64	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
103	20240905	110208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	0	3	0.00	800942770	137056	62.86	5850	5980	5740	7460	4020	5740	5843.98	2.74	-24111	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1634	13.83	1.39	12	0.48	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
104	20240905	100207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5850	110	2	1.92	283443810	48615	22.30	5850	5980	5770	7460	4020	5740	5830.56	2.74	-1678	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1665	14.10	1.42	12	0.17	415.00	4129.00	8990	20240724	-34.93	4615	20231024	26.76	8990	-34.93	20240724	5320	9.96	20240228	8990	-34.93	20240724	4615	26.76	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
105	20240905	090209	57	100.00	KOSDAQ	제약	N	N	N	N	N	5810	70	2	1.22	6160600	1056	0.48	5850	5850	5770	7460	4020	5740	5843.72	2.74	-384	5913	5826	5733	5646	5553	5780	5600	142	1720	500	4240	10	1	28464992	1654	14.00	1.41	12	0.00	415.00	4129.00	8990	20240724	-35.37	4615	20231024	25.89	8990	-35.37	20240724	5320	9.21	20240228	8990	-35.37	20240724	4615	25.89	20231024	5.14	N	006620	500	142 억	780411	N	N	0	N	N
106	20240904	160205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-160	5	-2.71	1241690560	217317	169.30	5750	5820	5640	7670	4130	5900	5713.73	2.70	10540	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1634	13.83	1.39	12	0.76	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
107	20240904	150207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-160	5	-2.71	1131897260	198171	154.38	5750	5820	5640	7670	4130	5900	5711.72	2.70	6096	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1634	13.83	1.39	12	0.70	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
108	20240904	140207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-190	5	-3.22	906434310	158574	123.54	5750	5820	5640	7670	4130	5900	5716.16	2.70	-810	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1625	13.76	1.38	12	0.56	415.00	4129.00	8990	20240724	-36.48	4615	20231024	23.73	8990	-36.48	20240724	5320	7.33	20240228	8990	-36.48	20240724	4615	23.73	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
109	20240904	130206	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-160	5	-2.71	842557510	147416	114.84	5750	5820	5640	7670	4130	5900	5715.51	2.70	-966	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1634	13.83	1.39	12	0.52	415.00	4129.00	8990	20240724	-36.15	4615	20231024	24.38	8990	-36.15	20240724	5320	7.89	20240228	8990	-36.15	20240724	4615	24.38	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
110	20240904	120205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5780	-120	5	-2.03	765041210	133922	104.33	5750	5820	5640	7670	4130	5900	5712.59	2.70	-1652	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1645	13.93	1.40	12	0.47	415.00	4129.00	8990	20240724	-35.71	4615	20231024	25.24	8990	-35.71	20240724	5320	8.65	20240228	8990	-35.71	20240724	4615	25.24	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
111	20240904	110205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-140	5	-2.37	667183440	116964	91.12	5750	5780	5640	7670	4130	5900	5704.18	2.70	-8494	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1640	13.88	1.40	12	0.41	415.00	4129.00	8990	20240724	-35.93	4615	20231024	24.81	8990	-35.93	20240724	5320	8.27	20240228	8990	-35.93	20240724	4615	24.81	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
112	20240904	100207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	-210	5	-3.56	457975540	80309	62.56	5750	5780	5640	7670	4130	5900	5702.67	2.70	-8729	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1620	13.71	1.38	12	0.28	415.00	4129.00	8990	20240724	-36.71	4615	20231024	23.29	8990	-36.71	20240724	5320	6.95	20240228	8990	-36.71	20240724	4615	23.29	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
113	20240904	090206	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-170	5	-2.88	82810470	14447	11.25	5750	5780	5710	7670	4130	5900	5732.02	2.70	-992	6073	5986	5923	5836	5773	5955	5805	142	1770	500	4360	10	1	28464992	1631	13.81	1.39	12	0.05	415.00	4129.00	8990	20240724	-36.26	4615	20231024	24.16	8990	-36.26	20240724	5320	7.71	20240228	8990	-36.26	20240724	4615	24.16	20231024	5.07	N	006620	500	142 억	769872	N	N	0	N	N
114	20240903	160204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-40	5	-0.67	738744590	124473	65.67	5950	6010	5860	7720	4160	5940	5935.29	2.80	-27861	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1679	14.22	1.43	12	0.44	415.00	4129.00	8990	20240724	-34.37	4615	20231024	27.84	8990	-34.37	20240724	5320	10.90	20240228	8990	-34.37	20240724	4615	27.84	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
115	20240903	150205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5870	-70	5	-1.18	675391120	113708	59.99	5950	6010	5860	7720	4160	5940	5939.70	2.80	-31001	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1671	14.14	1.42	12	0.40	415.00	4129.00	8990	20240724	-34.71	4615	20231024	27.19	8990	-34.71	20240724	5320	10.34	20240228	8990	-34.71	20240724	4615	27.19	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
116	20240903	140205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5930	-10	5	-0.17	534418970	89762	47.36	5950	6010	5900	7720	4160	5940	5953.76	2.80	-25837	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1688	14.29	1.44	12	0.32	415.00	4129.00	8990	20240724	-34.04	4615	20231024	28.49	8990	-34.04	20240724	5320	11.47	20240228	8990	-34.04	20240724	4615	28.49	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
117	20240903	130204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-30	5	-0.51	465839650	78171	41.24	5950	6010	5900	7720	4160	5940	5959.28	2.80	-24444	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1682	14.24	1.43	12	0.27	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
118	20240903	120204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5920	-20	5	-0.34	413300860	69284	36.55	5950	6010	5920	7720	4160	5940	5965.37	2.80	-21570	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1685	14.27	1.43	12	0.24	415.00	4129.00	8990	20240724	-34.15	4615	20231024	28.28	8990	-34.15	20240724	5320	11.28	20240228	8990	-34.15	20240724	4615	28.28	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
119	20240903	110203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	30	2	0.51	377544400	63263	33.38	5950	6010	5920	7720	4160	5940	5967.92	2.80	-21123	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1699	14.39	1.45	12	0.22	415.00	4129.00	8990	20240724	-33.59	4615	20231024	29.36	8990	-33.59	20240724	5320	12.22	20240228	8990	-33.59	20240724	4615	29.36	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
120	20240903	100204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5970	30	2	0.51	220219080	36947	19.49	5950	6000	5920	7720	4160	5940	5960.49	2.80	-11513	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1699	14.39	1.45	12	0.13	415.00	4129.00	8990	20240724	-33.59	4615	20231024	29.36	8990	-33.59	20240724	5320	12.22	20240228	8990	-33.59	20240724	4615	29.36	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
121	20240903	090203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5960	20	2	0.34	3755300	631	0.33	5950	5960	5950	7720	4160	5940	5954.92	2.80	-162	6200	6070	5960	5830	5720	6015	5775	142	1780	500	4390	10	1	28464992	1697	14.36	1.44	12	0.00	415.00	4129.00	8990	20240724	-33.70	4615	20231024	29.14	8990	-33.70	20240724	5320	12.03	20240228	8990	-33.70	20240724	4615	29.14	20231024	5.16	N	006620	500	142 억	796986	N	N	0	N	N
122	20240902	160203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-140	5	-2.30	1125343980	189170	53.37	6060	6090	5850	7900	4260	6080	5948.58	2.95	-44645	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1691	14.31	1.44	12	0.66	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
123	20240902	150204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-140	5	-2.30	1051522070	176733	49.86	6060	6090	5850	7900	4260	6080	5949.41	2.95	-45466	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1691	14.31	1.44	12	0.62	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
124	20240902	140204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5940	-140	5	-2.30	940237970	157919	44.56	6060	6090	5850	7900	4260	6080	5953.52	2.95	-53283	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1691	14.31	1.44	12	0.55	415.00	4129.00	8990	20240724	-33.93	4615	20231024	28.71	8990	-33.93	20240724	5320	11.65	20240228	8990	-33.93	20240724	4615	28.71	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
125	20240902	130204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-180	5	-2.96	888702220	149213	42.10	6060	6090	5850	7900	4260	6080	5955.51	2.95	-49972	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1679	14.22	1.43	12	0.52	415.00	4129.00	8990	20240724	-34.37	4615	20231024	27.84	8990	-34.37	20240724	5320	10.90	20240228	8990	-34.37	20240724	4615	27.84	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
126	20240902	120205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-170	5	-2.80	815397210	136824	38.60	6060	6090	5850	7900	4260	6080	5959.02	2.95	-46222	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1682	14.24	1.43	12	0.48	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
127	20240902	110205	57	100.00	KOSDAQ	제약	N	N	N	N	N	5900	-180	5	-2.96	744729150	124851	35.23	6060	6090	5850	7900	4260	6080	5964.48	2.95	-39880	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1679	14.22	1.43	12	0.44	415.00	4129.00	8990	20240724	-34.37	4615	20231024	27.84	8990	-34.37	20240724	5320	10.90	20240228	8990	-34.37	20240724	4615	27.84	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
128	20240902	100203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5910	-170	5	-2.80	573735000	95789	27.03	6060	6090	5900	7900	4260	6080	5989.09	2.95	-20687	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1682	14.24	1.43	12	0.34	415.00	4129.00	8990	20240724	-34.26	4615	20231024	28.06	8990	-34.26	20240724	5320	11.09	20240228	8990	-34.26	20240724	4615	28.06	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N
129	20240902	090202	57	100.00	KOSDAQ	제약	N	N	N	N	N	6020	-60	5	-0.99	68245300	11253	3.17	6060	6090	6020	7900	4260	6080	6063.91	2.95	-1919	6360	6220	5990	5850	5620	6290	5920	142	1820	500	4490	10	1	28464992	1714	14.51	1.46	12	0.04	415.00	4129.00	8990	20240724	-33.04	4615	20231024	30.44	8990	-33.04	20240724	5320	13.16	20240228	8990	-33.04	20240724	4615	30.44	20231024	5.12	N	006620	500	142 억	840901	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History