KissMeData/307750/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230927	161108	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	150	2	2.52	659524120	109323	104.48	5860	6130	5860	7730	4170	5950	6032.66	0.30	24852	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2993	33.52	3.27	12	0.22	182.00	1867.00	11150	20220929	-45.29	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	11150	-45.29	20220929	5180	17.76	20230316	3.71	N	307750	100	49 억	145832	N	N	2	N	N
3	20230927	151119	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6080	130	2	2.18	644742990	106898	102.16	5860	6130	5860	7730	4170	5950	6031.38	0.30	24212	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2983	33.41	3.26	12	0.22	182.00	1867.00	11150	20220929	-45.47	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	11150	-45.47	20220929	5180	17.37	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
4	20230927	141119	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	150	2	2.52	556278860	92404	88.31	5860	6110	5860	7730	4170	5950	6020.07	0.30	21544	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2993	33.52	3.27	12	0.19	182.00	1867.00	11150	20220929	-45.29	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	11150	-45.29	20220929	5180	17.76	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
5	20230927	131103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	100	2	1.68	443712940	73867	70.59	5860	6070	5860	7730	4170	5950	6006.92	0.30	18639	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2969	33.24	3.24	12	0.15	182.00	1867.00	11150	20220929	-45.74	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	11150	-45.74	20220929	5180	16.80	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
6	20230927	121101	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	50	2	0.84	413177890	68800	65.75	5860	6070	5860	7730	4170	5950	6005.49	0.30	16106	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2944	32.97	3.21	12	0.14	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	8140	-26.29	20230721	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
7	20230927	111113	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6070	120	2	2.02	382581190	63714	60.89	5860	6070	5860	7730	4170	5950	6004.66	0.30	16512	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2979	33.35	3.25	12	0.13	182.00	1867.00	11150	20220929	-45.56	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	11150	-45.56	20220929	5180	17.18	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
8	20230927	101105	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6040	90	2	1.51	311183300	51914	49.61	5860	6070	5860	7730	4170	5950	5994.21	0.30	15209	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2964	33.19	3.24	12	0.11	182.00	1867.00	11150	20220929	-45.83	5180	20230316	16.60	8140	-25.80	20230721	5180	16.60	20230316	11150	-45.83	20220929	5180	16.60	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
9	20230927	091126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5980	30	2	0.50	62239550	10550	10.08	5860	5980	5860	7730	4170	5950	5899.48	0.30	3530	6163	6056	6003	5896	5843	6030	5870	49	1780	100	4160	10	1	49069269	2934	32.86	3.20	12	0.02	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	8140	-26.54	20230721	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	3.71	N	307750	100	49 억	145832	N	N	9	N	N
10	20230926	161103	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5950	-100	5	-1.65	609255110	101363	76.86	6050	6110	5950	7860	4240	6050	6011.19	0.32	-10502	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2920	32.69	3.19	12	0.21	182.00	1867.00	11150	20220929	-46.64	5180	20230316	14.86	8140	-26.90	20230721	5180	14.86	20230316	11150	-46.64	20220929	5180	14.86	20230316	3.79	N	307750	100	49 억	156337	N	N	9	N	N
11	20230926	151102	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6000	-50	5	-0.83	524123980	87081	66.03	6050	6110	5970	7860	4240	6050	6018.81	0.32	-9533	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2944	32.97	3.21	12	0.18	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	8140	-26.29	20230721	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
12	20230926	141055	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5990	-60	5	-0.99	410085040	68017	51.57	6050	6110	5980	7860	4240	6050	6029.16	0.32	-10903	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2939	32.91	3.21	12	0.14	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	8140	-26.41	20230721	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
13	20230926	131059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6060	10	2	0.17	278015770	46005	34.88	6050	6110	6000	7860	4240	6050	6043.16	0.32	-9640	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2974	33.30	3.25	12	0.09	182.00	1867.00	11150	20220929	-45.65	5180	20230316	16.99	8140	-25.55	20230721	5180	16.99	20230316	11150	-45.65	20220929	5180	16.99	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
14	20230926	121106	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6040	-10	5	-0.17	245979840	40701	30.86	6050	6110	6000	7860	4240	6050	6043.58	0.32	-10435	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2964	33.19	3.24	12	0.08	182.00	1867.00	11150	20220929	-45.83	5180	20230316	16.60	8140	-25.80	20230721	5180	16.60	20230316	11150	-45.83	20220929	5180	16.60	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
15	20230926	111059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6030	-20	5	-0.33	170741800	28216	21.40	6050	6110	6000	7860	4240	6050	6051.24	0.32	-6367	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2959	33.13	3.23	12	0.06	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	8140	-25.92	20230721	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
16	20230926	101100	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6020	-30	5	-0.50	144804800	23923	18.14	6050	6110	6000	7860	4240	6050	6052.95	0.32	-6953	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2954	33.08	3.22	12	0.05	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	8140	-26.04	20230721	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
17	20230926	091102	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6070	20	2	0.33	25144920	4151	3.15	6050	6100	6050	7860	4240	6050	6057.56	0.32	-528	6303	6176	6093	5966	5883	6135	5925	49	1810	100	4230	10	1	49069269	2979	33.35	3.25	12	0.01	182.00	1867.00	11150	20220929	-45.56	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	11150	-45.56	20220929	5180	17.18	20230316	3.79	N	307750	100	49 억	156337	N	N	0	N	N
18	20230925	161105	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-140	5	-2.26	786394820	129087	24.05	6170	6220	6010	8040	4340	6190	6092.43	0.22	-161	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	2969	33.24	3.24	12	0.26	182.00	1867.00	11150	20220929	-45.74	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	11150	-45.74	20220929	5180	16.80	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
19	20230925	151106	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6050	-140	5	-2.26	666482860	109259	20.35	6170	6220	6020	8040	4340	6190	6100.00	0.22	-4714	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	2969	33.24	3.24	12	0.22	182.00	1867.00	11150	20220929	-45.74	5180	20230316	16.80	8140	-25.68	20230721	5180	16.80	20230316	11150	-45.74	20220929	5180	16.80	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
20	20230925	141047	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6080	-110	5	-1.78	501167680	81921	15.26	6170	6220	6060	8040	4340	6190	6117.67	0.22	-6172	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	2983	33.41	3.26	12	0.17	182.00	1867.00	11150	20220929	-45.47	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	11150	-45.47	20220929	5180	17.37	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
21	20230925	131054	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6080	-110	5	-1.78	455759970	74459	13.87	6170	6220	6060	8040	4340	6190	6120.92	0.22	-4747	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	2983	33.41	3.26	12	0.15	182.00	1867.00	11150	20220929	-45.47	5180	20230316	17.37	8140	-25.31	20230721	5180	17.37	20230316	11150	-45.47	20220929	5180	17.37	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
22	20230925	121059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-60	5	-0.97	414435550	67690	12.61	6170	6220	6060	8040	4340	6190	6122.52	0.22	-3166	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	3008	33.68	3.28	12	0.14	182.00	1867.00	11150	20220929	-45.02	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	11150	-45.02	20220929	5180	18.34	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
23	20230925	111054	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6070	-120	5	-1.94	355949700	58117	10.83	6170	6220	6060	8040	4340	6190	6124.68	0.22	-6605	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	2979	33.35	3.25	12	0.12	182.00	1867.00	11150	20220929	-45.56	5180	20230316	17.18	8140	-25.43	20230721	5180	17.18	20230316	11150	-45.56	20220929	5180	17.18	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
24	20230925	101057	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6120	-70	5	-1.13	252683730	41154	7.67	6170	6220	6080	8040	4340	6190	6139.92	0.22	-2699	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	3003	33.63	3.28	12	0.08	182.00	1867.00	11150	20220929	-45.11	5180	20230316	18.15	8140	-24.82	20230721	5180	18.15	20230316	11150	-45.11	20220929	5180	18.15	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
25	20230925	091053	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6170	-20	5	-0.32	48759880	7916	1.47	6170	6190	6130	8040	4340	6190	6159.55	0.22	1179	7076	6632	6316	5872	5556	6855	6095	49	1850	100	4330	10	1	49069269	3028	33.90	3.30	12	0.02	182.00	1867.00	11150	20220929	-44.66	5180	20230316	19.11	8140	-24.20	20230721	5180	19.11	20230316	11150	-44.66	20220929	5180	19.11	20230316	3.79	N	307750	100	49 억	106498	N	N	0	N	N
26	20230922	161134	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6190	60	2	0.98	3378568970	531339	237.53	6000	6760	6000	7960	4300	6130	6358.86	0.13	23758	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	3037	34.01	3.32	12	1.08	182.00	1867.00	11150	20220929	-44.48	5180	20230316	19.50	8140	-23.96	20230721	5180	19.50	20230316	11150	-44.48	20220929	5180	19.50	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
27	20230922	151127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	30	2	0.49	3262371130	512569	229.14	6000	6760	6000	7960	4300	6130	6364.75	0.13	21021	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	3023	33.85	3.30	12	1.04	182.00	1867.00	11150	20220929	-44.75	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	11150	-44.75	20220929	5180	18.92	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
28	20230922	141126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	130	2	2.12	3027007890	474616	212.17	6000	6760	6000	7960	4300	6130	6377.80	0.13	16746	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	3072	34.40	3.35	12	0.97	182.00	1867.00	11150	20220929	-43.86	5180	20230316	20.85	8140	-23.10	20230721	5180	20.85	20230316	11150	-43.86	20220929	5180	20.85	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
29	20230922	131016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	160	2	2.61	2871058280	449655	201.02	6000	6760	6000	7960	4300	6130	6385.02	0.13	7628	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	3086	34.56	3.37	12	0.92	182.00	1867.00	11150	20220929	-43.59	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	11150	-43.59	20220929	5180	21.43	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
30	20230922	121013	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	140	2	2.28	2623150820	410129	183.35	6000	6760	6000	7960	4300	6130	6395.92	0.13	418	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	3077	34.45	3.36	12	0.84	182.00	1867.00	11150	20220929	-43.77	5180	20230316	21.04	8140	-22.97	20230721	5180	21.04	20230316	11150	-43.77	20220929	5180	21.04	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
31	20230922	111010	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6220	90	2	1.47	299865990	48988	21.90	6000	6220	6000	7960	4300	6130	6121.21	0.13	1702	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	3052	34.18	3.33	12	0.10	182.00	1867.00	11150	20220929	-44.22	5180	20230316	20.08	8140	-23.59	20230721	5180	20.08	20230316	11150	-44.22	20220929	5180	20.08	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
32	20230922	101009	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6090	-40	5	-0.65	142473720	23414	10.47	6000	6160	6000	7960	4300	6130	6084.98	0.13	2611	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	2988	33.46	3.26	12	0.05	182.00	1867.00	11150	20220929	-45.38	5180	20230316	17.57	8140	-25.18	20230721	5180	17.57	20230316	11150	-45.38	20220929	5180	17.57	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
33	20230922	091007	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6100	-30	5	-0.49	51540000	8529	3.81	6000	6120	6000	7960	4300	6130	6042.91	0.13	369	6470	6300	6200	6030	5930	6250	5980	49	1830	100	4290	10	1	49069269	2993	33.52	3.27	12	0.02	182.00	1867.00	11150	20220929	-45.29	5180	20230316	17.76	8140	-25.06	20230721	5180	17.76	20230316	11150	-45.29	20220929	5180	17.76	20230316	3.80	N	307750	100	49 억	64724	N	N	0	N	N
34	20230921	161008	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-270	5	-4.22	1366294160	220360	156.13	6310	6370	6100	8320	4480	6400	6200.63	0.21	-39473	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3008	33.68	3.28	12	0.45	182.00	1867.00	11150	20220929	-45.02	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	11150	-45.02	20220929	5180	18.34	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
35	20230921	150956	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6110	-290	5	-4.53	1297732850	209147	148.19	6310	6370	6100	8320	4480	6400	6204.88	0.21	-37675	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	2998	33.57	3.27	12	0.43	182.00	1867.00	11150	20220929	-45.20	5180	20230316	17.95	8140	-24.94	20230721	5180	17.95	20230316	11150	-45.20	20220929	5180	17.95	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
36	20230921	141003	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6130	-270	5	-4.22	1060938510	170415	120.74	6310	6370	6110	8320	4480	6400	6225.62	0.21	-32029	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3008	33.68	3.28	12	0.35	182.00	1867.00	11150	20220929	-45.02	5180	20230316	18.34	8140	-24.69	20230721	5180	18.34	20230316	11150	-45.02	20220929	5180	18.34	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
37	20230921	131000	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6140	-260	5	-4.06	948839030	152139	107.80	6310	6370	6130	8320	4480	6400	6236.66	0.21	-33240	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3013	33.74	3.29	12	0.31	182.00	1867.00	11150	20220929	-44.93	5180	20230316	18.53	8140	-24.57	20230721	5180	18.53	20230316	11150	-44.93	20220929	5180	18.53	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
38	20230921	120954	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6160	-240	5	-3.75	766547140	122561	86.84	6310	6370	6160	8320	4480	6400	6254.41	0.21	-32240	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3023	33.85	3.30	12	0.25	182.00	1867.00	11150	20220929	-44.75	5180	20230316	18.92	8140	-24.32	20230721	5180	18.92	20230316	11150	-44.75	20220929	5180	18.92	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
39	20230921	111014	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6230	-170	5	-2.66	585221650	93249	66.07	6310	6370	6200	8320	4480	6400	6275.90	0.21	-27083	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3057	34.23	3.34	12	0.19	182.00	1867.00	11150	20220929	-44.13	5180	20230316	20.27	8140	-23.46	20230721	5180	20.27	20230316	11150	-44.13	20220929	5180	20.27	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
40	20230921	100951	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-120	5	-1.88	292584100	46356	32.84	6310	6370	6280	8320	4480	6400	6311.68	0.21	-15457	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3082	34.51	3.36	12	0.09	182.00	1867.00	11150	20220929	-43.68	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	11150	-43.68	20220929	5180	21.24	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
41	20230921	090957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	-80	5	-1.25	140225200	22206	15.73	6310	6370	6300	8320	4480	6400	6314.74	0.21	-4797	6506	6452	6346	6292	6186	6480	6320	49	1920	100	4480	10	1	49069269	3101	34.73	3.39	12	0.05	182.00	1867.00	11150	20220929	-43.32	5180	20230316	22.01	8140	-22.36	20230721	5180	22.01	20230316	11150	-43.32	20220929	5180	22.01	20230316	3.79	N	307750	100	49 억	104195	N	N	0	N	N
42	20230920	161006	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6400	100	2	1.59	863336390	136966	55.99	6300	6400	6240	8190	4410	6300	6302.90	0.23	-8156	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3140	35.16	3.43	12	0.28	182.00	1867.00	11150	20220929	-42.60	5180	20230316	23.55	8140	-21.38	20230721	5180	23.55	20230316	11150	-42.60	20220929	5180	23.55	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
43	20230920	150938	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6350	50	2	0.79	750337680	119255	48.75	6300	6350	6240	8190	4410	6300	6291.88	0.23	-7098	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3116	34.89	3.40	12	0.24	182.00	1867.00	11150	20220929	-43.05	5180	20230316	22.59	8140	-21.99	20230721	5180	22.59	20230316	11150	-43.05	20220929	5180	22.59	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
44	20230920	140955	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	-10	5	-0.16	561547680	89342	36.52	6300	6350	6240	8190	4410	6300	6285.37	0.23	-21519	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3086	34.56	3.37	12	0.18	182.00	1867.00	11150	20220929	-43.59	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	11150	-43.59	20220929	5180	21.43	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
45	20230920	130950	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-30	5	-0.48	493852250	78567	32.12	6300	6350	6240	8190	4410	6300	6285.75	0.23	-18887	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3077	34.45	3.36	12	0.16	182.00	1867.00	11150	20220929	-43.77	5180	20230316	21.04	8140	-22.97	20230721	5180	21.04	20230316	11150	-43.77	20220929	5180	21.04	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
46	20230920	120948	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6270	-30	5	-0.48	434429210	69083	28.24	6300	6350	6240	8190	4410	6300	6288.51	0.23	-16898	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3077	34.45	3.36	12	0.14	182.00	1867.00	11150	20220929	-43.77	5180	20230316	21.04	8140	-22.97	20230721	5180	21.04	20230316	11150	-43.77	20220929	5180	21.04	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
47	20230920	110952	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6280	-20	5	-0.32	316678210	50261	20.55	6300	6350	6260	8190	4410	6300	6300.67	0.23	-15900	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3082	34.51	3.36	12	0.10	182.00	1867.00	11150	20220929	-43.68	5180	20230316	21.24	8140	-22.85	20230721	5180	21.24	20230316	11150	-43.68	20220929	5180	21.24	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
48	20230920	100933	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	-10	5	-0.16	227518420	36080	14.75	6300	6350	6260	8190	4410	6300	6305.94	0.23	-13490	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3086	34.56	3.37	12	0.07	182.00	1867.00	11150	20220929	-43.59	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	11150	-43.59	20220929	5180	21.43	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
49	20230920	090946	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	0	3	0.00	48331010	7691	3.14	6300	6300	6260	8190	4410	6300	6284.10	0.23	-1695	6613	6456	6363	6206	6113	6410	6160	49	1890	100	4410	10	1	49069269	3091	34.62	3.37	12	0.02	182.00	1867.00	11150	20220929	-43.50	5180	20230316	21.62	8140	-22.60	20230721	5180	21.62	20230316	11150	-43.50	20220929	5180	21.62	20230316	3.77	N	307750	100	49 억	112347	N	N	8	N	N
50	20230919	160942	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	-200	5	-3.08	1538190630	241994	112.43	6510	6520	6270	8450	4550	6500	6356.55	0.24	-4208	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3091	34.62	3.37	12	0.49	182.00	1867.00	11150	20220929	-43.50	5180	20230316	21.62	8140	-22.60	20230721	5180	21.62	20230316	11150	-43.50	20220929	5180	21.62	20230316	3.74	N	307750	100	49 억	116555	N	N	8	N	N
51	20230919	150945	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	-180	5	-2.77	1411134170	221842	103.06	6510	6520	6270	8450	4550	6500	6360.99	0.24	-12630	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3101	34.73	3.39	12	0.45	182.00	1867.00	11150	20220929	-43.32	5180	20230316	22.01	8140	-22.36	20230721	5180	22.01	20230316	11150	-43.32	20220929	5180	22.01	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
52	20230919	140945	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6300	-200	5	-3.08	1293292220	203183	94.39	6510	6520	6270	8450	4550	6500	6365.16	0.24	-13958	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3091	34.62	3.37	12	0.41	182.00	1867.00	11150	20220929	-43.50	5180	20230316	21.62	8140	-22.60	20230721	5180	21.62	20230316	11150	-43.50	20220929	5180	21.62	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
53	20230919	130928	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6290	-210	5	-3.23	1145564940	179766	83.52	6510	6520	6270	8450	4550	6500	6372.53	0.24	-14907	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3086	34.56	3.37	12	0.37	182.00	1867.00	11150	20220929	-43.59	5180	20230316	21.43	8140	-22.73	20230721	5180	21.43	20230316	11150	-43.59	20220929	5180	21.43	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
54	20230919	120944	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6320	-180	5	-2.77	995239260	155895	72.43	6510	6520	6300	8450	4550	6500	6384.04	0.24	-14143	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3101	34.73	3.39	12	0.32	182.00	1867.00	11150	20220929	-43.32	5180	20230316	22.01	8140	-22.36	20230721	5180	22.01	20230316	11150	-43.32	20220929	5180	22.01	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
55	20230919	110949	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6380	-120	5	-1.85	815109160	127439	59.21	6510	6520	6310	8450	4550	6500	6396.07	0.24	-12122	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3131	35.05	3.42	12	0.26	182.00	1867.00	11150	20220929	-42.78	5180	20230316	23.17	8140	-21.62	20230721	5180	23.17	20230316	11150	-42.78	20220929	5180	23.17	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
56	20230919	100942	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6360	-140	5	-2.15	684801780	106960	49.69	6510	6520	6310	8450	4550	6500	6402.41	0.24	-17215	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3121	34.95	3.41	12	0.22	182.00	1867.00	11150	20220929	-42.96	5180	20230316	22.78	8140	-21.87	20230721	5180	22.78	20230316	11150	-42.96	20220929	5180	22.78	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
57	20230919	090940	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-20	5	-0.31	58597250	9024	4.19	6510	6520	6460	8450	4550	6500	6493.49	0.24	-4508	6606	6552	6506	6452	6406	6530	6430	49	1950	100	4550	10	1	49069269	3180	35.60	3.47	12	0.02	182.00	1867.00	11150	20220929	-41.88	5180	20230316	25.10	8140	-20.39	20230721	5180	25.10	20230316	11150	-41.88	20220929	5180	25.10	20230316	3.74	N	307750	100	49 억	116555	N	N	26	N	N
58	20230918	160943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6500	-130	5	-1.96	1373256400	211386	69.92	6550	6560	6460	8610	4650	6630	6496.44	0.30	-32314	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3190	35.71	3.48	12	0.43	182.00	1867.00	11150	20220929	-41.70	5180	20230316	25.48	8140	-20.15	20230721	5180	25.48	20230316	11150	-41.70	20220929	5180	25.48	20230316	3.73	N	307750	100	49 억	148497	N	N	26	N	N
59	20230918	150941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-150	5	-2.26	1286418610	198019	65.50	6550	6560	6460	8610	4650	6630	6496.44	0.30	-33155	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3180	35.60	3.47	12	0.40	182.00	1867.00	11150	20220929	-41.88	5180	20230316	25.10	8140	-20.39	20230721	5180	25.10	20230316	11150	-41.88	20220929	5180	25.10	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
60	20230918	141003	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-150	5	-2.26	1053297470	162002	53.58	6550	6560	6460	8610	4650	6630	6501.76	0.30	-26276	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3180	35.60	3.47	12	0.33	182.00	1867.00	11150	20220929	-41.88	5180	20230316	25.10	8140	-20.39	20230721	5180	25.10	20230316	11150	-41.88	20220929	5180	25.10	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
61	20230918	130939	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	-140	5	-2.11	923325510	141977	46.96	6550	6560	6460	8610	4650	6630	6503.35	0.30	-19178	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3185	35.66	3.48	12	0.29	182.00	1867.00	11150	20220929	-41.79	5180	20230316	25.29	8140	-20.27	20230721	5180	25.29	20230316	11150	-41.79	20220929	5180	25.29	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
62	20230918	120947	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	-120	5	-1.81	735417210	113061	37.40	6550	6560	6460	8610	4650	6630	6504.61	0.30	-15542	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3194	35.77	3.49	12	0.23	182.00	1867.00	11150	20220929	-41.61	5180	20230316	25.68	8140	-20.02	20230721	5180	25.68	20230316	11150	-41.61	20220929	5180	25.68	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
63	20230918	110930	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	-100	5	-1.51	650154770	99955	33.06	6550	6560	6460	8610	4650	6630	6504.47	0.30	-14028	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3204	35.88	3.50	12	0.20	182.00	1867.00	11150	20220929	-41.43	5180	20230316	26.06	8140	-19.78	20230721	5180	26.06	20230316	11150	-41.43	20220929	5180	26.06	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
64	20230918	100923	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6540	-90	5	-1.36	516535850	79441	26.28	6550	6550	6460	8610	4650	6630	6502.13	0.30	-12146	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3209	35.93	3.50	12	0.16	182.00	1867.00	11150	20220929	-41.35	5180	20230316	26.25	8140	-19.66	20230721	5180	26.25	20230316	11150	-41.35	20220929	5180	26.25	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
65	20230918	090927	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	-120	5	-1.81	161507520	24810	8.21	6550	6550	6460	8610	4650	6630	6509.78	0.30	-2582	6930	6780	6690	6540	6450	6735	6495	49	1980	100	4640	10	1	49069269	3194	35.77	3.49	12	0.05	182.00	1867.00	11150	20220929	-41.61	5180	20230316	25.68	8140	-20.02	20230721	5180	25.68	20230316	11150	-41.61	20220929	5180	25.68	20230316	3.73	N	307750	100	49 억	148497	N	N	0	N	N
66	20230915	160938	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-30	5	-0.45	1999656540	298649	121.14	6650	6840	6600	8650	4670	6660	6695.74	0.35	-64552	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3253	36.43	3.55	12	0.61	182.00	1867.00	11150	20220929	-40.54	5180	20230316	27.99	8140	-18.55	20230721	5180	27.99	20230316	11150	-40.54	20220929	5180	27.99	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
67	20230915	150934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-40	5	-0.60	1957001320	292208	118.53	6650	6840	6600	8650	4670	6660	6697.29	0.35	-63186	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3248	36.37	3.55	12	0.60	182.00	1867.00	11150	20220929	-40.63	5180	20230316	27.80	8140	-18.67	20230721	5180	27.80	20230316	11150	-40.63	20220929	5180	27.80	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
68	20230915	140940	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-50	5	-0.75	1746189990	260295	105.58	6650	6840	6610	8650	4670	6660	6708.50	0.35	-54402	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3243	36.32	3.54	12	0.53	182.00	1867.00	11150	20220929	-40.72	5180	20230316	27.61	8140	-18.80	20230721	5180	27.61	20230316	11150	-40.72	20220929	5180	27.61	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
69	20230915	130928	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-20	5	-0.30	1468267650	218309	88.55	6650	6840	6610	8650	4670	6660	6725.64	0.35	-44940	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3258	36.48	3.56	12	0.44	182.00	1867.00	11150	20220929	-40.45	5180	20230316	28.19	8140	-18.43	20230721	5180	28.19	20230316	11150	-40.45	20220929	5180	28.19	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
70	20230915	120935	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	10	2	0.15	1279186250	189898	77.03	6650	6840	6610	8650	4670	6660	6736.18	0.35	-28912	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3273	36.65	3.57	12	0.39	182.00	1867.00	11150	20220929	-40.18	5180	20230316	28.76	8140	-18.06	20230721	5180	28.76	20230316	11150	-40.18	20220929	5180	28.76	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
71	20230915	110943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	70	2	1.05	1096318140	162563	65.94	6650	6840	6610	8650	4670	6660	6743.96	0.35	-14650	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3302	36.98	3.60	12	0.33	182.00	1867.00	11150	20220929	-39.64	5180	20230316	29.92	8140	-17.32	20230721	5180	29.92	20230316	11150	-39.64	20220929	5180	29.92	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
72	20230915	100941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6790	130	2	1.95	669651050	99528	40.37	6650	6840	6610	8650	4670	6660	6728.27	0.35	-237	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3332	37.31	3.64	12	0.20	182.00	1867.00	11150	20220929	-39.10	5180	20230316	31.08	8140	-16.58	20230721	5180	31.08	20230316	11150	-39.10	20220929	5180	31.08	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
73	20230915	090928	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	10	2	0.15	86917840	13079	5.31	6650	6690	6610	8650	4670	6660	6645.60	0.35	-3302	6786	6722	6616	6552	6446	6755	6585	49	1990	100	4660	10	1	49069269	3273	36.65	3.57	12	0.03	182.00	1867.00	11150	20220929	-40.18	5180	20230316	28.76	8140	-18.06	20230721	5180	28.76	20230316	11150	-40.18	20220929	5180	28.76	20230316	3.77	N	307750	100	49 억	171316	N	N	0	N	N
74	20230914	160941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	30	2	0.45	1617131410	244649	71.70	6630	6680	6510	8610	4650	6630	6609.87	0.34	-21823	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3268	36.59	3.57	12	0.50	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
75	20230914	150909	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	20	2	0.30	1494407240	226209	66.30	6630	6680	6510	8610	4650	6630	6606.31	0.34	-25806	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3263	36.54	3.56	12	0.46	182.00	1867.00	11150	20220929	-40.36	5180	20230316	28.38	8140	-18.30	20230721	5180	28.38	20230316	11150	-40.36	20220929	5180	28.38	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
76	20230914	140932	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	30	2	0.45	1318885280	199823	58.57	6630	6680	6510	8610	4650	6630	6600.27	0.34	-30397	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3268	36.59	3.57	12	0.41	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
77	20230914	130912	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	-10	5	-0.15	1185747010	179734	52.68	6630	6680	6510	8610	4650	6630	6597.23	0.34	-29375	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3248	36.37	3.55	12	0.37	182.00	1867.00	11150	20220929	-40.63	5180	20230316	27.80	8140	-18.67	20230721	5180	27.80	20230316	11150	-40.63	20220929	5180	27.80	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
78	20230914	120922	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-20	5	-0.30	1065901130	161652	47.38	6630	6680	6510	8610	4650	6630	6593.80	0.34	-24600	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3243	36.32	3.54	12	0.33	182.00	1867.00	11150	20220929	-40.72	5180	20230316	27.61	8140	-18.80	20230721	5180	27.61	20230316	11150	-40.72	20220929	5180	27.61	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
79	20230914	110915	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6550	-80	5	-1.21	901039830	136640	40.05	6630	6680	6510	8610	4650	6630	6594.26	0.34	-18545	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3214	35.99	3.51	12	0.28	182.00	1867.00	11150	20220929	-41.26	5180	20230316	26.45	8140	-19.53	20230721	5180	26.45	20230316	11150	-41.26	20220929	5180	26.45	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
80	20230914	100908	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6580	-50	5	-0.75	498328750	75170	22.03	6630	6680	6580	8610	4650	6630	6629.36	0.34	-6309	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3229	36.15	3.52	12	0.15	182.00	1867.00	11150	20220929	-40.99	5180	20230316	27.03	8140	-19.16	20230721	5180	27.03	20230316	11150	-40.99	20220929	5180	27.03	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
81	20230914	090925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	30	2	0.45	117035620	17623	5.17	6630	6680	6630	8610	4650	6630	6641.07	0.34	1657	6963	6796	6703	6536	6443	6750	6490	49	1980	100	4640	10	1	49069269	3268	36.59	3.57	12	0.04	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.70	N	307750	100	49 억	167275	N	N	52	N	N
82	20230913	160928	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-220	5	-3.21	2243470420	334151	65.19	6850	6870	6610	8900	4800	6850	6714.15	0.61	-26721	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3253	36.43	3.55	12	0.68	182.00	1867.00	11150	20220929	-40.54	5180	20230316	27.99	8140	-18.55	20230721	5180	27.99	20230316	11150	-40.54	20220929	5180	27.99	20230316	3.79	N	307750	100	49 억	301463	N	N	52	N	N
83	20230913	150920	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-220	5	-3.21	2064682480	307157	59.92	6850	6870	6620	8900	4800	6850	6721.91	0.61	-23687	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3253	36.43	3.55	12	0.63	182.00	1867.00	11150	20220929	-40.54	5180	20230316	27.99	8140	-18.55	20230721	5180	27.99	20230316	11150	-40.54	20220929	5180	27.99	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
84	20230913	140928	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-130	5	-1.90	1606729230	238290	46.49	6850	6870	6670	8900	4800	6850	6742.74	0.61	-6426	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3297	36.92	3.60	12	0.49	182.00	1867.00	11150	20220929	-39.73	5180	20230316	29.73	8140	-17.44	20230721	5180	29.73	20230316	11150	-39.73	20220929	5180	29.73	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
85	20230913	130901	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	-160	5	-2.34	1451044670	215006	41.94	6850	6870	6670	8900	4800	6850	6748.85	0.61	-9786	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3283	36.76	3.58	12	0.44	182.00	1867.00	11150	20220929	-40.00	5180	20230316	29.15	8140	-17.81	20230721	5180	29.15	20230316	11150	-40.00	20220929	5180	29.15	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
86	20230913	120927	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6710	-140	5	-2.04	1203830250	178074	34.74	6850	6870	6700	8900	4800	6850	6760.28	0.61	-1176	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3293	36.87	3.59	12	0.36	182.00	1867.00	11150	20220929	-39.82	5180	20230316	29.54	8140	-17.57	20230721	5180	29.54	20230316	11150	-39.82	20220929	5180	29.54	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
87	20230913	110925	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	-100	5	-1.46	1042898840	154103	30.06	6850	6870	6700	8900	4800	6850	6767.54	0.61	-1101	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3312	37.09	3.62	12	0.31	182.00	1867.00	11150	20220929	-39.46	5180	20230316	30.31	8140	-17.08	20230721	5180	30.31	20230316	11150	-39.46	20220929	5180	30.31	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
88	20230913	100911	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-70	5	-1.02	547785850	80608	15.73	6850	6870	6720	8900	4800	6850	6795.67	0.61	3758	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3327	37.25	3.63	12	0.16	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
89	20230913	090905	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6810	-40	5	-0.58	112193960	16462	3.21	6850	6850	6800	8900	4800	6850	6815.31	0.61	-3829	7223	7036	6923	6736	6623	6980	6680	49	2050	100	4790	10	1	49069269	3342	37.42	3.65	12	0.03	182.00	1867.00	11150	20220929	-38.92	5180	20230316	31.47	8140	-16.34	20230721	5180	31.47	20230316	11150	-38.92	20220929	5180	31.47	20230316	3.79	N	307750	100	49 억	301463	N	N	95	N	N
90	20230912	160902	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6850	-150	5	-2.14	3558032860	509463	109.28	7040	7110	6810	9100	4900	7000	6984.14	0.74	-59925	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3361	37.64	3.67	12	1.04	182.00	1867.00	11150	20220929	-38.57	5180	20230316	32.24	8140	-15.85	20230721	5180	32.24	20230316	11150	-38.57	20220929	5180	32.24	20230316	3.82	N	307750	100	49 억	361388	N	N	95	N	N
91	20230912	150912	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6850	-150	5	-2.14	3405343880	487177	104.50	7040	7110	6810	9100	4900	7000	6989.95	0.74	-61788	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3361	37.64	3.67	12	0.99	182.00	1867.00	11150	20220929	-38.57	5180	20230316	32.24	8140	-15.85	20230721	5180	32.24	20230316	11150	-38.57	20220929	5180	32.24	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
92	20230912	140910	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	-110	5	-1.57	3022159040	431326	92.52	7040	7110	6870	9100	4900	7000	7006.67	0.74	-49813	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3381	37.86	3.69	12	0.88	182.00	1867.00	11150	20220929	-38.21	5180	20230316	33.01	8140	-15.36	20230721	5180	33.01	20230316	11150	-38.21	20220929	5180	33.01	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
93	20230912	130859	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	-40	5	-0.57	2526715770	359648	77.14	7040	7110	6930	9100	4900	7000	7025.52	0.74	-13460	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3415	38.24	3.73	12	0.73	182.00	1867.00	11150	20220929	-37.58	5180	20230316	34.36	8140	-14.50	20230721	5180	34.36	20230316	11150	-37.58	20220929	5180	34.36	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
94	20230912	120858	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	20	2	0.29	2139388270	304132	65.24	7040	7110	6960	9100	4900	7000	7034.41	0.74	14259	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3445	38.57	3.76	12	0.62	182.00	1867.00	11150	20220929	-37.04	5180	20230316	35.52	8140	-13.76	20230721	5180	35.52	20230316	11150	-37.04	20220929	5180	35.52	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
95	20230912	110904	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	70	2	1.00	1840165810	261652	56.12	7040	7110	6960	9100	4900	7000	7032.88	0.74	31627	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3469	38.85	3.79	12	0.53	182.00	1867.00	11150	20220929	-36.59	5180	20230316	36.49	8140	-13.14	20230721	5180	36.49	20230316	11150	-36.59	20220929	5180	36.49	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
96	20230912	100854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	30	2	0.43	1207698400	172134	36.92	7040	7080	6960	9100	4900	7000	7016.04	0.74	17438	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3450	38.63	3.77	12	0.35	182.00	1867.00	11150	20220929	-36.95	5180	20230316	35.71	8140	-13.64	20230721	5180	35.71	20230316	11150	-36.95	20220929	5180	35.71	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
97	20230912	090915	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	50	2	0.71	412959630	58768	12.61	7040	7080	6980	9100	4900	7000	7026.95	0.74	-6764	7200	7100	6950	6850	6700	7150	6900	49	2100	100	4900	10	1	49069269	3459	38.74	3.78	12	0.12	182.00	1867.00	11150	20220929	-36.77	5180	20230316	36.10	8140	-13.39	20230721	5180	36.10	20230316	11150	-36.77	20220929	5180	36.10	20230316	3.82	N	307750	100	49 억	361388	N	N	692	N	N
98	20230911	160856	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	60	2	0.86	3193346270	460758	22.71	6900	7050	6800	9020	4860	6940	6930.49	0.59	67514	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3435	38.46	3.75	12	0.94	182.00	1867.00	11150	20220929	-37.22	5180	20230316	35.14	8140	-14.00	20230721	5180	35.14	20230316	11150	-37.22	20220929	5180	35.14	20230316	3.80	N	307750	100	49 억	291338	N	N	692	N	N
99	20230911	150900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	20	2	0.29	3030194450	437389	21.56	6900	7050	6800	9020	4860	6940	6927.91	0.59	69236	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3415	38.24	3.73	12	0.89	182.00	1867.00	11150	20220929	-37.58	5180	20230316	34.36	8140	-14.50	20230721	5180	34.36	20230316	11150	-37.58	20220929	5180	34.36	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
100	20230911	140909	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6990	50	2	0.72	2653024510	383294	18.89	6900	7050	6800	9020	4860	6940	6921.63	0.59	72712	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3430	38.41	3.74	12	0.78	182.00	1867.00	11150	20220929	-37.31	5180	20230316	34.94	8140	-14.13	20230721	5180	34.94	20230316	11150	-37.31	20220929	5180	34.94	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
101	20230911	130842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	0	3	0.00	2034275630	294975	14.54	6900	7000	6800	9020	4860	6940	6896.38	0.59	67396	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3405	38.13	3.72	12	0.60	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
102	20230911	120858	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	0	3	0.00	1840377330	267062	13.16	6900	7000	6800	9020	4860	6940	6891.13	0.59	57601	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3405	38.13	3.72	12	0.54	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
103	20230911	110842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	-40	5	-0.58	1421012570	206623	10.18	6900	7000	6800	9020	4860	6940	6877.21	0.59	27739	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3386	37.91	3.70	12	0.42	182.00	1867.00	11150	20220929	-38.12	5180	20230316	33.20	8140	-15.23	20230721	5180	33.20	20230316	11150	-38.12	20220929	5180	33.20	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
104	20230911	100842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	-70	5	-1.01	937067450	135799	6.69	6900	7000	6840	9020	4860	6940	6900.29	0.59	17958	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3371	37.75	3.68	12	0.28	182.00	1867.00	11150	20220929	-38.39	5180	20230316	32.63	8140	-15.60	20230721	5180	32.63	20230316	11150	-38.39	20220929	5180	32.63	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
105	20230911	090841	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	-20	5	-0.29	260831920	37677	1.86	6900	7000	6860	9020	4860	6940	6922.67	0.59	9139	7440	7190	6960	6710	6480	7315	6835	49	2080	100	4850	10	1	49069269	3396	38.02	3.71	12	0.08	182.00	1867.00	11150	20220929	-37.94	5180	20230316	33.59	8140	-14.99	20230721	5180	33.59	20230316	11150	-37.94	20220929	5180	33.59	20230316	3.80	N	307750	100	49 억	291338	N	N	38	N	N
106	20230908	160902	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	340	2	5.15	14091834550	2016584	606.08	6730	7210	6730	8580	4620	6600	6988.00	0.52	37071	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3405	38.13	3.72	12	4.11	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.79	N	307750	100	49 억	257140	N	N	38	N	N
107	20230908	150903	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	340	2	5.15	13708215710	1961250	589.45	6730	7210	6730	8580	4620	6600	6989.53	0.52	21304	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3405	38.13	3.72	12	4.00	182.00	1867.00	11150	20220929	-37.76	5180	20230316	33.98	8140	-14.74	20230721	5180	33.98	20230316	11150	-37.76	20220929	5180	33.98	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
108	20230908	140852	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	360	2	5.45	13096545510	1873135	562.97	6730	7210	6730	8580	4620	6600	6991.78	0.52	-13742	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3415	38.24	3.73	12	3.82	182.00	1867.00	11150	20220929	-37.58	5180	20230316	34.36	8140	-14.50	20230721	5180	34.36	20230316	11150	-37.58	20220929	5180	34.36	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
109	20230908	130901	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6900	300	2	4.55	11690374960	1671280	502.30	6730	7210	6730	8580	4620	6600	6994.86	0.52	5750	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3386	37.91	3.70	12	3.41	182.00	1867.00	11150	20220929	-38.12	5180	20230316	33.20	8140	-15.23	20230721	5180	33.20	20230316	11150	-38.12	20220929	5180	33.20	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
110	20230908	120914	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6910	310	2	4.70	11177934320	1597051	479.99	6730	7210	6730	8580	4620	6600	6999.11	0.52	27820	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3391	37.97	3.70	12	3.25	182.00	1867.00	11150	20220929	-38.03	5180	20230316	33.40	8140	-15.11	20230721	5180	33.40	20230316	11150	-38.03	20220929	5180	33.40	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
111	20230908	110910	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	290	2	4.39	10725716250	1531213	460.21	6730	7210	6730	8580	4620	6600	7004.72	0.52	22687	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3381	37.86	3.69	12	3.12	182.00	1867.00	11150	20220929	-38.21	5180	20230316	33.01	8140	-15.36	20230721	5180	33.01	20230316	11150	-38.21	20220929	5180	33.01	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
112	20230908	100900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	460	2	6.97	9275337150	1321649	397.22	6730	7210	6730	8580	4620	6600	7018.00	0.52	27358	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3464	38.79	3.78	12	2.69	182.00	1867.00	11150	20220929	-36.68	5180	20230316	36.29	8140	-13.27	20230721	5180	36.29	20230316	11150	-36.68	20220929	5180	36.29	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
113	20230908	090907	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6870	270	2	4.09	787453270	114875	34.53	6730	6950	6730	8580	4620	6600	6854.87	0.52	12590	7060	6830	6690	6460	6320	6760	6390	49	1980	100	4620	10	1	49069269	3371	37.75	3.68	12	0.23	182.00	1867.00	11150	20220929	-38.39	5180	20230316	32.63	8140	-15.60	20230721	5180	32.63	20230316	11150	-38.39	20220929	5180	32.63	20230316	3.79	N	307750	100	49 억	257140	N	N	15	N	N
114	20230907	160850	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-160	5	-2.37	2183011860	326768	116.99	6760	6920	6550	8780	4740	6760	6681.51	0.59	-32142	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3239	36.26	3.54	12	0.67	182.00	1867.00	11150	20220929	-40.81	5180	20230316	27.41	8140	-18.92	20230721	5180	27.41	20230316	11150	-40.81	20220929	5180	27.41	20230316	3.74	N	307750	100	49 억	289287	N	N	15	N	N
115	20230907	150857	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-120	5	-1.78	2022346560	302454	108.28	6760	6920	6550	8780	4740	6760	6686.39	0.59	-33924	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3258	36.48	3.56	12	0.62	182.00	1867.00	11150	20220929	-40.45	5180	20230316	28.19	8140	-18.43	20230721	5180	28.19	20230316	11150	-40.45	20220929	5180	28.19	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
116	20230907	140854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6600	-160	5	-2.37	1727575670	257945	92.35	6760	6920	6550	8780	4740	6760	6697.39	0.59	-42415	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3239	36.26	3.54	12	0.53	182.00	1867.00	11150	20220929	-40.81	5180	20230316	27.41	8140	-18.92	20230721	5180	27.41	20230316	11150	-40.81	20220929	5180	27.41	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
117	20230907	130849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-150	5	-2.22	1598360620	238397	85.35	6760	6920	6550	8780	4740	6760	6704.55	0.59	-38191	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3243	36.32	3.54	12	0.49	182.00	1867.00	11150	20220929	-40.72	5180	20230316	27.61	8140	-18.80	20230721	5180	27.61	20230316	11150	-40.72	20220929	5180	27.61	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
118	20230907	120903	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-170	5	-2.51	1469636830	218916	78.38	6760	6920	6550	8780	4740	6760	6713.19	0.59	-33748	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3234	36.21	3.53	12	0.45	182.00	1867.00	11150	20220929	-40.90	5180	20230316	27.22	8140	-19.04	20230721	5180	27.22	20230316	11150	-40.90	20220929	5180	27.22	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
119	20230907	110853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	-150	5	-2.22	1319949500	196266	70.27	6760	6920	6550	8780	4740	6760	6725.26	0.59	-26247	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3243	36.32	3.54	12	0.40	182.00	1867.00	11150	20220929	-40.72	5180	20230316	27.61	8140	-18.80	20230721	5180	27.61	20230316	11150	-40.72	20220929	5180	27.61	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
120	20230907	100853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6710	-50	5	-0.74	744602530	109492	39.20	6760	6920	6690	8780	4740	6760	6800.62	0.59	-20267	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3293	36.87	3.59	12	0.22	182.00	1867.00	11150	20220929	-39.82	5180	20230316	29.54	8140	-17.57	20230721	5180	29.54	20230316	11150	-39.82	20220929	5180	29.54	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
121	20230907	090908	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	20	2	0.30	99472460	14741	5.28	6760	6810	6720	8780	4740	6760	6747.79	0.59	-1462	6953	6856	6713	6616	6473	6905	6665	49	2020	100	4730	10	1	49069269	3327	37.25	3.63	12	0.03	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.74	N	307750	100	49 억	289287	N	N	28	N	N
122	20230906	160855	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6760	170	2	2.58	1857473170	276068	105.17	6570	6810	6570	8560	4620	6590	6728.24	0.62	-16615	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3317	37.14	3.62	12	0.56	182.00	1867.00	11150	20220929	-39.37	5180	20230316	30.50	8140	-16.95	20230721	5180	30.50	20230316	11150	-39.37	20220929	5180	30.50	20230316	3.75	N	307750	100	49 억	305898	N	N	28	N	N
123	20230906	150856	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	150	2	2.28	1781999580	264893	100.91	6570	6810	6570	8560	4620	6590	6727.24	0.62	-16767	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3307	37.03	3.61	12	0.54	182.00	1867.00	11150	20220929	-39.55	5180	20230316	30.12	8140	-17.20	20230721	5180	30.12	20230316	11150	-39.55	20220929	5180	30.12	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
124	20230906	140856	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	140	2	2.12	1515991700	225432	85.88	6570	6810	6570	8560	4620	6590	6724.83	0.62	-6223	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3302	36.98	3.60	12	0.46	182.00	1867.00	11150	20220929	-39.64	5180	20230316	29.92	8140	-17.32	20230721	5180	29.92	20230316	11150	-39.64	20220929	5180	29.92	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
125	20230906	130845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	150	2	2.28	1369938720	203692	77.59	6570	6810	6570	8560	4620	6590	6725.54	0.62	-6825	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3307	37.03	3.61	12	0.42	182.00	1867.00	11150	20220929	-39.55	5180	20230316	30.12	8140	-17.20	20230721	5180	30.12	20230316	11150	-39.55	20220929	5180	30.12	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
126	20230906	120857	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	190	2	2.88	1279220390	190245	72.47	6570	6810	6570	8560	4620	6590	6724.07	0.62	-3467	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3327	37.25	3.63	12	0.39	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
127	20230906	110906	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6770	180	2	2.73	1138973740	169501	64.57	6570	6810	6570	8560	4620	6590	6719.57	0.62	-2968	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3322	37.20	3.63	12	0.35	182.00	1867.00	11150	20220929	-39.28	5180	20230316	30.69	8140	-16.83	20230721	5180	30.69	20230316	11150	-39.28	20220929	5180	30.69	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
128	20230906	100841	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	100	2	1.52	698035800	104210	39.70	6570	6790	6570	8560	4620	6590	6698.36	0.62	-14774	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3283	36.76	3.58	12	0.21	182.00	1867.00	11150	20220929	-40.00	5180	20230316	29.15	8140	-17.81	20230721	5180	29.15	20230316	11150	-40.00	20220929	5180	29.15	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
129	20230906	090843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	90	2	1.37	100185690	15184	5.78	6570	6680	6570	8560	4620	6590	6598.11	0.62	2214	6803	6696	6643	6536	6483	6670	6510	49	1970	100	4610	10	1	49069269	3278	36.70	3.58	12	0.03	182.00	1867.00	11150	20220929	-40.09	5180	20230316	28.96	8140	-17.94	20230721	5180	28.96	20230316	11150	-40.09	20220929	5180	28.96	20230316	3.75	N	307750	100	49 억	305898	N	N	33	N	N
130	20230905	160844	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	-70	5	-1.05	1690515700	254272	85.10	6600	6750	6590	8650	4670	6660	6648.79	0.70	-37490	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3234	36.21	3.53	12	0.52	182.00	1867.00	11150	20220929	-40.90	5180	20230316	27.22	8140	-19.04	20230721	5180	27.22	20230316	11150	-40.90	20220929	5180	27.22	20230316	3.86	N	307750	100	49 억	343439	N	N	33	N	N
131	20230905	150857	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6630	-30	5	-0.45	1366573640	205242	68.69	6600	6750	6600	8650	4670	6660	6658.35	0.70	-34349	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3253	36.43	3.55	12	0.42	182.00	1867.00	11150	20220929	-40.54	5180	20230316	27.99	8140	-18.55	20230721	5180	27.99	20230316	11150	-40.54	20220929	5180	27.99	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
132	20230905	140855	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-10	5	-0.15	1147495370	172265	57.66	6600	6750	6600	8650	4670	6660	6661.22	0.70	-32224	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3263	36.54	3.56	12	0.35	182.00	1867.00	11150	20220929	-40.36	5180	20230316	28.38	8140	-18.30	20230721	5180	28.38	20230316	11150	-40.36	20220929	5180	28.38	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
133	20230905	130837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6640	-20	5	-0.30	1047621560	157238	52.63	6600	6750	6600	8650	4670	6660	6662.65	0.70	-28874	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3258	36.48	3.56	12	0.32	182.00	1867.00	11150	20220929	-40.45	5180	20230316	28.19	8140	-18.43	20230721	5180	28.19	20230316	11150	-40.45	20220929	5180	28.19	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
134	20230905	120839	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	0	3	0.00	878613160	131804	44.11	6600	6750	6600	8650	4670	6660	6666.06	0.70	-19865	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3268	36.59	3.57	12	0.27	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
135	20230905	110845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	30	2	0.45	773568120	116064	38.85	6600	6750	6600	8650	4670	6660	6665.02	0.70	-12553	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3283	36.76	3.58	12	0.24	182.00	1867.00	11150	20220929	-40.00	5180	20230316	29.15	8140	-17.81	20230721	5180	29.15	20230316	11150	-40.00	20220929	5180	29.15	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
136	20230905	100834	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	30	2	0.45	658368510	98807	33.07	6600	6750	6600	8650	4670	6660	6663.18	0.70	-9602	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3283	36.76	3.58	12	0.20	182.00	1867.00	11150	20220929	-40.00	5180	20230316	29.15	8140	-17.81	20230721	5180	29.15	20230316	11150	-40.00	20220929	5180	29.15	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
137	20230905	090834	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	0	3	0.00	224782420	33978	11.37	6600	6690	6600	8650	4670	6660	6615.44	0.70	1415	6860	6760	6690	6590	6520	6725	6555	49	1990	100	4660	10	1	49069269	3268	36.59	3.57	12	0.07	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.86	N	307750	100	49 억	343439	N	N	32	N	N
138	20230904	160831	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-90	5	-1.33	1976408940	295574	48.79	6730	6790	6620	8770	4730	6750	6686.75	0.80	-51250	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3268	36.59	3.57	12	0.60	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.88	N	307750	100	49 억	394693	N	N	32	N	N
139	20230904	150817	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-90	5	-1.33	1875163190	280377	46.28	6730	6790	6620	8770	4730	6750	6688.01	0.80	-50685	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3268	36.59	3.57	12	0.57	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
140	20230904	140815	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6660	-90	5	-1.33	1721226310	257260	42.46	6730	6790	6620	8770	4730	6750	6690.61	0.80	-48839	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3268	36.59	3.57	12	0.52	182.00	1867.00	11150	20220929	-40.27	5180	20230316	28.57	8140	-18.18	20230721	5180	28.57	20230316	11150	-40.27	20220929	5180	28.57	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
141	20230904	130828	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6650	-100	5	-1.48	1442644510	215284	35.54	6730	6790	6640	8770	4730	6750	6701.12	0.80	-47203	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3263	36.54	3.56	12	0.44	182.00	1867.00	11150	20220929	-40.36	5180	20230316	28.38	8140	-18.30	20230721	5180	28.38	20230316	11150	-40.36	20220929	5180	28.38	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
142	20230904	120812	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6670	-80	5	-1.19	1205937500	179694	29.66	6730	6790	6650	8770	4730	6750	6711.06	0.80	-41916	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3273	36.65	3.57	12	0.37	182.00	1867.00	11150	20220929	-40.18	5180	20230316	28.76	8140	-18.06	20230721	5180	28.76	20230316	11150	-40.18	20220929	5180	28.76	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
143	20230904	110757	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6680	-70	5	-1.04	956547160	142316	23.49	6730	6790	6670	8770	4730	6750	6721.29	0.80	-28764	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3278	36.70	3.58	12	0.29	182.00	1867.00	11150	20220929	-40.09	5180	20230316	28.96	8140	-17.94	20230721	5180	28.96	20230316	11150	-40.09	20220929	5180	28.96	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
144	20230904	100803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6720	-30	5	-0.44	588698360	87352	14.42	6730	6790	6690	8770	4730	6750	6739.38	0.80	-12829	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3297	36.92	3.60	12	0.18	182.00	1867.00	11150	20220929	-39.73	5180	20230316	29.73	8140	-17.44	20230721	5180	29.73	20230316	11150	-39.73	20220929	5180	29.73	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
145	20230904	090816	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	0	3	0.00	134746260	20051	3.31	6730	6760	6690	8770	4730	6750	6720.18	0.80	-481	7090	6920	6810	6640	6530	6865	6585	49	2020	100	4720	10	1	49069269	3312	37.09	3.62	12	0.04	182.00	1867.00	11150	20220929	-39.46	5180	20230316	30.31	8140	-17.08	20230721	5180	30.31	20230316	11150	-39.46	20220929	5180	30.31	20230316	3.88	N	307750	100	49 억	394693	N	N	14	N	N
146	20230901	160807	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6750	-180	5	-2.60	4068734850	600150	104.84	6890	6980	6700	9000	4860	6930	6779.56	0.92	-59105	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3312	37.09	3.62	12	1.22	182.00	1867.00	11150	20220929	-39.46	5180	20230316	30.31	8140	-17.08	20230721	5180	30.31	20230316	11150	-39.46	20220929	5180	30.31	20230316	3.89	N	307750	100	49 억	453803	N	N	14	N	N
147	20230901	150819	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	-200	5	-2.89	3826873390	564286	98.57	6890	6980	6700	9000	4860	6930	6781.80	0.92	-49945	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3302	36.98	3.60	12	1.15	182.00	1867.00	11150	20220929	-39.64	5180	20230316	29.92	8140	-17.32	20230721	5180	29.92	20230316	11150	-39.64	20220929	5180	29.92	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N
148	20230901	140819	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6760	-170	5	-2.45	3109141890	457491	79.92	6890	6980	6730	9000	4860	6930	6796.07	0.92	-19908	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3317	37.14	3.62	12	0.93	182.00	1867.00	11150	20220929	-39.37	5180	20230316	30.50	8140	-16.95	20230721	5180	30.50	20230316	11150	-39.37	20220929	5180	30.50	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N
149	20230901	130753	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-150	5	-2.16	2956258800	434837	75.96	6890	6980	6730	9000	4860	6930	6798.54	0.92	-12807	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3327	37.25	3.63	12	0.89	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N
150	20230901	120806	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6740	-190	5	-2.74	2589905540	380564	66.48	6890	6980	6730	9000	4860	6930	6805.44	0.92	10129	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3307	37.03	3.61	12	0.78	182.00	1867.00	11150	20220929	-39.55	5180	20230316	30.12	8140	-17.20	20230721	5180	30.12	20230316	11150	-39.55	20220929	5180	30.12	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N
151	20230901	110805	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	-150	5	-2.16	1876882600	274926	48.03	6890	6980	6770	9000	4860	6930	6826.86	0.92	7626	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3327	37.25	3.63	12	0.56	182.00	1867.00	11150	20220929	-39.19	5180	20230316	30.89	8140	-16.71	20230721	5180	30.89	20230316	11150	-39.19	20220929	5180	30.89	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N
152	20230901	100759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6800	-130	5	-1.88	1380566320	201912	35.27	6890	6980	6770	9000	4860	6930	6837.46	0.92	-19604	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3337	37.36	3.64	12	0.41	182.00	1867.00	11150	20220929	-39.01	5180	20230316	31.27	8140	-16.46	20230721	5180	31.27	20230316	11150	-39.01	20220929	5180	31.27	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N
153	20230901	090748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	0	3	0.00	160525510	23159	4.05	6890	6980	6880	9000	4860	6930	6931.45	0.92	-882	7483	7206	7053	6776	6623	7130	6700	49	2070	100	4850	10	1	49069269	3401	38.08	3.71	12	0.05	182.00	1867.00	11150	20220929	-37.85	5180	20230316	33.78	8140	-14.86	20230721	5180	33.78	20230316	11150	-37.85	20220929	5180	33.78	20230316	3.89	N	307750	100	49 억	453803	N	N	44	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History