KissMeData/334970/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	20230927	161130	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	50	2	1.08	5654290665	1170048	1515.55	4910	5210	4575	5990	3235	4615	4832.66	38.55	-41973	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2851	-15.87	2.86	06	1.91	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.09	N	334970	500	305 억	23554979	N	N	1004	N	N
3	20230927	151142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	40	2	0.87	5600714885	1158553	1500.66	4910	5210	4575	5990	3235	4615	4834.24	38.55	-42205	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2845	-15.83	2.85	06	1.90	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
4	20230927	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	60	2	1.30	5417851825	1119250	1449.75	4910	5210	4575	5990	3235	4615	4840.62	38.55	-37055	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2857	-15.90	2.86	06	1.83	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
5	20230927	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	45	2	0.98	5335385635	1101570	1426.85	4910	5210	4575	5990	3235	4615	4843.45	38.55	-34032	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2848	-15.85	2.85	06	1.80	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
6	20230927	121124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	30	2	0.65	5287566250	1091321	1413.57	4910	5210	4575	5990	3235	4615	4845.12	38.55	-34032	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2838	-15.80	2.84	06	1.79	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
7	20230927	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	20	2	0.43	5213104525	1075244	1392.75	4910	5210	4575	5990	3235	4615	4848.31	38.55	-32543	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2832	-15.77	2.84	06	1.76	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
8	20230927	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	95	2	2.06	4605662995	944956	1223.99	4910	5210	4630	5990	3235	4615	4873.96	38.55	-18101	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2878	-16.02	2.88	06	1.55	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
9	20230927	091148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	175	2	3.79	1888880585	382191	495.05	4910	5210	4690	5990	3235	4615	4942.29	38.55	-36280	4731	4672	4631	4572	4531	4652	4552	306	1375	500	3320	5	1	61107969	2927	-16.29	2.93	06	0.63	-294.00	1633.00	6480	20230405	-26.08	2790	20230103	71.68	6480	-26.08	20230405	2790	71.68	20230103	6480	-26.08	20230405	2790	71.68	20230103	0.09	N	334970	500	305 억	23554979	N	N	225	N	N
10	20230926	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-30	5	-0.65	354630820	76821	72.38	4655	4690	4590	6030	3255	4645	4616.34	38.55	-3261	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2820	-15.70	2.83	06	0.13	-294.00	1633.00	6480	20230405	-28.78	2790	20230103	65.41	6480	-28.78	20230405	2790	65.41	20230103	6480	-28.78	20230405	2790	65.41	20230103	0.09	N	334970	500	305 억	23558603	N	N	225	N	N
11	20230926	151125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-55	5	-1.18	339902540	73625	69.37	4655	4690	4590	6030	3255	4645	4616.67	38.55	-3009	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2805	-15.61	2.81	06	0.12	-294.00	1633.00	6480	20230405	-29.17	2790	20230103	64.52	6480	-29.17	20230405	2790	64.52	20230103	6480	-29.17	20230405	2790	64.52	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
12	20230926	141118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-50	5	-1.08	305985490	66250	62.42	4655	4690	4590	6030	3255	4645	4618.65	38.55	-3697	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2808	-15.63	2.81	06	0.11	-294.00	1633.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
13	20230926	131121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-35	5	-0.75	263595715	57023	53.73	4655	4690	4590	6030	3255	4645	4622.62	38.55	-2826	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2817	-15.68	2.82	06	0.09	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
14	20230926	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-30	5	-0.65	244451945	52867	49.81	4655	4690	4590	6030	3255	4645	4623.90	38.55	-2249	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2820	-15.70	2.83	06	0.09	-294.00	1633.00	6480	20230405	-28.78	2790	20230103	65.41	6480	-28.78	20230405	2790	65.41	20230103	6480	-28.78	20230405	2790	65.41	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
15	20230926	111121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-35	5	-0.75	218981530	47328	44.59	4655	4690	4590	6030	3255	4645	4626.89	38.55	-2217	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2817	-15.68	2.82	06	0.08	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
16	20230926	101123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-10	5	-0.22	111651690	24041	22.65	4655	4690	4615	6030	3255	4645	4644.22	38.55	-1550	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2832	-15.77	2.84	06	0.04	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
17	20230926	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	5	2	0.11	22035970	4729	4.46	4655	4670	4650	6030	3255	4645	4659.75	38.55	-31	4925	4785	4695	4555	4465	4740	4510	306	1385	500	3340	5	1	61107969	2842	-15.82	2.85	06	0.01	-294.00	1633.00	6480	20230405	-28.24	2790	20230103	66.67	6480	-28.24	20230405	2790	66.67	20230103	6480	-28.24	20230405	2790	66.67	20230103	0.09	N	334970	500	305 억	23558603	N	N	0	N	N
18	20230925	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-55	5	-1.17	492873220	105189	76.09	4750	4835	4605	6110	3290	4700	4685.60	38.57	-9746	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2838	-15.80	2.84	06	0.17	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
19	20230925	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-20	5	-0.43	478440345	102086	73.84	4750	4835	4605	6110	3290	4700	4686.64	38.57	-9715	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2860	-15.92	2.87	06	0.17	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
20	20230925	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-40	5	-0.85	400124985	85282	61.69	4750	4835	4605	6110	3290	4700	4691.79	38.57	-8864	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2848	-15.85	2.85	06	0.14	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
21	20230925	131116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-5	5	-0.11	367127280	78236	56.59	4750	4835	4605	6110	3290	4700	4692.56	38.57	-8806	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2869	-15.97	2.88	06	0.13	-294.00	1633.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
22	20230925	121121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-40	5	-0.85	329918280	70284	50.84	4750	4835	4605	6110	3290	4700	4694.07	38.57	-7966	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2848	-15.85	2.85	06	0.12	-294.00	1633.00	6480	20230405	-28.09	2790	20230103	67.03	6480	-28.09	20230405	2790	67.03	20230103	6480	-28.09	20230405	2790	67.03	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
23	20230925	111116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-50	5	-1.06	293911565	62545	45.24	4750	4835	4605	6110	3290	4700	4699.20	38.57	-7317	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2842	-15.82	2.85	06	0.10	-294.00	1633.00	6480	20230405	-28.24	2790	20230103	66.67	6480	-28.24	20230405	2790	66.67	20230103	6480	-28.24	20230405	2790	66.67	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
24	20230925	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-25	5	-0.53	221386610	46897	33.92	4750	4835	4650	6110	3290	4700	4720.70	38.57	-2258	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2857	-15.90	2.86	06	0.08	-294.00	1633.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
25	20230925	091114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	75	2	1.60	67047240	14050	10.16	4750	4835	4750	6110	3290	4700	4772.05	38.57	-40	4806	4752	4681	4627	4556	4762	4637	306	1410	500	3380	5	1	61107969	2918	-16.24	2.92	06	0.02	-294.00	1633.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.09	N	334970	500	305 억	23568349	N	N	5051	N	N
26	20230922	161157	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	35	2	0.75	624248805	133913	101.84	4700	4735	4610	6060	3270	4665	4661.57	38.59	-12672	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2872	-15.99	2.88	06	0.22	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.09	N	334970	500	305 억	23580538	N	N	5051	N	N
27	20230922	151151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-30	5	-0.64	519783775	111581	84.86	4700	4735	4610	6060	3270	4665	4658.35	38.59	-19956	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2832	-15.77	2.84	06	0.18	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
28	20230922	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-30	5	-0.64	476442520	102242	77.76	4700	4735	4610	6060	3270	4665	4659.95	38.59	-19149	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2832	-15.77	2.84	06	0.17	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
29	20230922	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-20	5	-0.43	428142695	91799	69.81	4700	4735	4620	6060	3270	4665	4663.91	38.59	-19999	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2838	-15.80	2.84	06	0.15	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
30	20230922	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	-30	5	-0.64	352230040	75403	57.35	4700	4735	4620	6060	3270	4665	4671.30	38.59	-13485	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2832	-15.77	2.84	06	0.12	-294.00	1633.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
31	20230922	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-20	5	-0.43	308918245	66100	50.27	4700	4735	4620	6060	3270	4665	4673.50	38.59	-7699	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2838	-15.80	2.84	06	0.11	-294.00	1633.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
32	20230922	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-10	5	-0.21	248559640	53088	40.37	4700	4735	4630	6060	3270	4665	4682.03	38.59	-8436	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2845	-15.83	2.85	06	0.09	-294.00	1633.00	6480	20230405	-28.16	2790	20230103	66.85	6480	-28.16	20230405	2790	66.85	20230103	6480	-28.16	20230405	2790	66.85	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
33	20230922	091027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	15	2	0.32	113830470	24309	18.49	4700	4735	4645	6060	3270	4665	4682.65	38.59	-994	4895	4780	4685	4570	4475	4732	4522	306	1395	500	3350	5	1	61107969	2860	-15.92	2.87	06	0.04	-294.00	1633.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.09	N	334970	500	305 억	23580538	N	N	0	N	N
34	20230921	161027	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-115	5	-2.41	613673320	131283	124.29	4750	4800	4590	6210	3350	4780	4674.43	38.65	-37643	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2851	-15.87	2.86	06	0.21	-294.00	1633.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
35	20230921	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-170	5	-3.56	569129300	121648	115.17	4750	4800	4590	6210	3350	4780	4678.49	38.65	-36808	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2817	-15.68	2.82	06	0.20	-294.00	1633.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
36	20230921	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	-155	5	-3.24	493422295	105246	99.64	4750	4800	4590	6210	3350	4780	4688.28	38.65	-30680	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2826	-15.73	2.83	06	0.17	-294.00	1633.00	6480	20230405	-28.63	2790	20230103	65.77	6480	-28.63	20230405	2790	65.77	20230103	6480	-28.63	20230405	2790	65.77	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
37	20230921	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-180	5	-3.77	455856155	97132	91.96	4750	4800	4590	6210	3350	4780	4693.16	38.65	-27145	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2811	-15.65	2.82	06	0.16	-294.00	1633.00	6480	20230405	-29.01	2790	20230103	64.87	6480	-29.01	20230405	2790	64.87	20230103	6480	-29.01	20230405	2790	64.87	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
38	20230921	121013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-150	5	-3.14	378724865	80441	76.15	4750	4800	4625	6210	3350	4780	4708.11	38.65	-20604	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2829	-15.75	2.84	06	0.13	-294.00	1633.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
39	20230921	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-95	5	-1.99	302470325	64094	60.68	4750	4800	4670	6210	3350	4780	4719.17	38.65	-15042	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2863	-15.94	2.87	06	0.10	-294.00	1633.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
40	20230921	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-70	5	-1.46	191074300	40325	38.18	4750	4800	4695	6210	3350	4780	4738.36	38.65	-7013	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2878	-16.02	2.88	06	0.07	-294.00	1633.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
41	20230921	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-20	5	-0.42	35151295	7408	7.01	4750	4765	4725	6210	3350	4780	4745.05	38.65	-2913	4903	4841	4728	4666	4553	4872	4697	306	1430	500	3440	5	1	61107969	2909	-16.19	2.91	06	0.01	-294.00	1633.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.09	N	334970	500	305 억	23618412	N	N	88	N	N
42	20230920	161025	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	105	2	2.25	496642825	105558	77.62	4615	4790	4615	6070	3275	4675	4704.91	38.65	-1320	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2921	-16.26	2.93	06	0.17	-294.00	1633.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.10	N	334970	500	305 억	23619716	N	N	88	N	N
43	20230920	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	75	2	1.60	456613230	97176	71.46	4615	4755	4615	6070	3275	4675	4698.83	38.65	-787	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2903	-16.16	2.91	06	0.16	-294.00	1633.00	6480	20230405	-26.70	2790	20230103	70.25	6480	-26.70	20230405	2790	70.25	20230103	6480	-26.70	20230405	2790	70.25	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
44	20230920	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	50	2	1.07	410650790	87447	64.31	4615	4755	4615	6070	3275	4675	4696.00	38.65	-2679	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2887	-16.07	2.89	06	0.14	-294.00	1633.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
45	20230920	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	50	2	1.07	393654780	83852	61.66	4615	4755	4615	6070	3275	4675	4694.64	38.65	-2622	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2887	-16.07	2.89	06	0.14	-294.00	1633.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
46	20230920	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	70	2	1.50	305273175	65166	47.92	4615	4750	4615	6070	3275	4675	4684.55	38.65	-599	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2900	-16.14	2.91	06	0.11	-294.00	1633.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
47	20230920	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	15	2	0.32	267145960	57070	41.97	4615	4715	4615	6070	3275	4675	4681.02	38.65	-540	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2866	-15.95	2.87	06	0.09	-294.00	1633.00	6480	20230405	-27.62	2790	20230103	68.10	6480	-27.62	20230405	2790	68.10	20230103	6480	-27.62	20230405	2790	68.10	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
48	20230920	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	25	2	0.53	120486770	25781	18.96	4615	4710	4615	6070	3275	4675	4673.47	38.65	-5375	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2872	-15.99	2.88	06	0.04	-294.00	1633.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
49	20230920	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-5	5	-0.11	25078145	5397	3.97	4615	4675	4615	6070	3275	4675	4646.68	38.65	-1623	4898	4786	4688	4576	4478	4737	4527	306	1395	500	3360	5	1	61107969	2854	-15.88	2.86	06	0.01	-294.00	1633.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.10	N	334970	500	305 억	23619716	N	N	559	N	N
50	20230919	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-105	5	-2.20	639407245	135709	106.50	4780	4800	4590	6210	3350	4780	4711.61	38.69	-21082	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2857	-4.86	2.43	06	0.22	-961.00	1925.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.11	N	334970	500	305 억	23640798	N	N	559	N	N
51	20230919	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-80	5	-1.67	613656170	130211	102.19	4780	4800	4590	6210	3350	4780	4712.78	38.69	-20589	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2872	-4.89	2.44	06	0.21	-961.00	1925.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
52	20230919	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-85	5	-1.78	584159555	123930	97.26	4780	4800	4590	6210	3350	4780	4713.63	38.69	-19807	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2869	-4.89	2.44	06	0.20	-961.00	1925.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
53	20230919	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-55	5	-1.15	535770445	113617	89.16	4780	4800	4590	6210	3350	4780	4715.58	38.69	-16548	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2887	-4.92	2.45	06	0.19	-961.00	1925.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
54	20230919	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-100	5	-2.09	461775000	97893	76.82	4780	4800	4590	6210	3350	4780	4717.14	38.69	-12644	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2860	-4.87	2.43	06	0.16	-961.00	1925.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
55	20230919	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-55	5	-1.15	363775035	77060	60.47	4780	4800	4590	6210	3350	4780	4720.67	38.69	-11933	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2887	-4.92	2.45	06	0.13	-961.00	1925.00	6480	20230405	-27.08	2790	20230103	69.35	6480	-27.08	20230405	2790	69.35	20230103	6480	-27.08	20230405	2790	69.35	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
56	20230919	101001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-50	5	-1.05	239426770	50653	39.75	4780	4800	4590	6210	3350	4780	4726.80	38.69	-12588	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2890	-4.92	2.46	06	0.08	-961.00	1925.00	6480	20230405	-27.01	2790	20230103	69.53	6480	-27.01	20230405	2790	69.53	20230103	6480	-27.01	20230405	2790	69.53	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
57	20230919	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-40	5	-0.84	102548885	21795	17.10	4780	4785	4590	6210	3350	4780	4705.16	38.69	-6661	4950	4865	4815	4730	4680	4907	4772	306	1430	500	3440	5	1	61107969	2897	-4.93	2.46	06	0.04	-961.00	1925.00	6480	20230405	-26.85	2790	20230103	69.89	6480	-26.85	20230405	2790	69.89	20230103	6480	-26.85	20230405	2790	69.89	20230103	0.11	N	334970	500	305 억	23640798	N	N	43	N	N
58	20230918	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	10	2	0.21	611314035	127024	63.78	4770	4900	4765	6200	3340	4770	4812.60	38.69	393	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2921	-4.97	2.48	06	0.21	-961.00	1925.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.11	N	334970	500	305 억	23640206	N	N	43	N	N
59	20230918	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	10	2	0.21	595188930	123654	62.08	4770	4900	4765	6200	3340	4770	4813.34	38.69	261	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2921	-4.97	2.48	06	0.20	-961.00	1925.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
60	20230918	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	25	2	0.52	484040015	100401	50.41	4770	4900	4765	6200	3340	4770	4821.07	38.69	2615	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2930	-4.99	2.49	06	0.16	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
61	20230918	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	35	2	0.73	423278780	87712	44.04	4770	4900	4765	6200	3340	4770	4825.78	38.69	7231	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2936	-5.00	2.50	06	0.14	-961.00	1925.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
62	20230918	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	45	2	0.94	378534985	78407	39.37	4770	4900	4765	6200	3340	4770	4827.82	38.69	6741	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2942	-5.01	2.50	06	0.13	-961.00	1925.00	6480	20230405	-25.69	2790	20230103	72.58	6480	-25.69	20230405	2790	72.58	20230103	6480	-25.69	20230405	2790	72.58	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
63	20230918	110948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	50	2	1.05	293761185	60763	30.51	4770	4900	4765	6200	3340	4770	4834.54	38.69	7138	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2945	-5.02	2.50	06	0.10	-961.00	1925.00	6480	20230405	-25.62	2790	20230103	72.76	6480	-25.62	20230405	2790	72.76	20230103	6480	-25.62	20230405	2790	72.76	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
64	20230918	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	85	2	1.78	160431375	33322	16.73	4770	4860	4765	6200	3340	4770	4814.58	38.69	-356	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2967	-5.05	2.52	06	0.05	-961.00	1925.00	6480	20230405	-25.08	2790	20230103	74.01	6480	-25.08	20230405	2790	74.01	20230103	6480	-25.08	20230405	2790	74.01	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
65	20230918	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	15	2	0.31	16583540	3460	1.74	4770	4815	4765	6200	3340	4770	4792.93	38.69	-1411	4993	4881	4823	4711	4653	4852	4682	306	1430	500	3430	5	1	61107969	2924	-4.98	2.49	06	0.01	-961.00	1925.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.11	N	334970	500	305 억	23640206	N	N	0	N	N
66	20230915	160956	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-155	5	-3.15	958376695	198683	67.89	4925	4935	4765	6400	3450	4925	4823.65	38.78	-80124	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2915	-4.96	2.48	06	0.33	-961.00	1925.00	6480	20230405	-26.39	2790	20230103	70.97	6480	-26.39	20230405	2790	70.97	20230103	6480	-26.39	20230405	2790	70.97	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
67	20230915	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-145	5	-2.94	834991560	172930	59.09	4925	4935	4765	6400	3450	4925	4828.43	38.78	-65987	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2921	-4.97	2.48	06	0.28	-961.00	1925.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
68	20230915	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-150	5	-3.05	723273430	149535	51.10	4925	4935	4770	6400	3450	4925	4836.75	38.78	-55951	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2918	-4.97	2.48	06	0.24	-961.00	1925.00	6480	20230405	-26.31	2790	20230103	71.15	6480	-26.31	20230405	2790	71.15	20230103	6480	-26.31	20230405	2790	71.15	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
69	20230915	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-90	5	-1.83	495037305	102023	34.86	4925	4935	4835	6400	3450	4925	4852.13	38.78	-42427	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2955	-5.03	2.51	06	0.17	-961.00	1925.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
70	20230915	120953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-80	5	-1.62	332768080	68499	23.41	4925	4935	4840	6400	3450	4925	4857.89	38.78	-15672	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2961	-5.04	2.52	06	0.11	-961.00	1925.00	6480	20230405	-25.23	2790	20230103	73.66	6480	-25.23	20230405	2790	73.66	20230103	6480	-25.23	20230405	2790	73.66	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
71	20230915	111000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-70	5	-1.42	271799840	55916	19.11	4925	4935	4840	6400	3450	4925	4860.73	38.78	-10303	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2967	-5.05	2.52	06	0.09	-961.00	1925.00	6480	20230405	-25.08	2790	20230103	74.01	6480	-25.08	20230405	2790	74.01	20230103	6480	-25.08	20230405	2790	74.01	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
72	20230915	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-75	5	-1.52	210704270	43308	14.80	4925	4935	4840	6400	3450	4925	4865.10	38.78	-8669	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2964	-5.05	2.52	06	0.07	-961.00	1925.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
73	20230915	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-65	5	-1.32	59083120	12076	4.13	4925	4935	4860	6400	3450	4925	4892.31	38.78	-5688	5058	4991	4903	4836	4748	5025	4870	306	1475	500	3540	5	1	61107969	2970	-5.06	2.52	06	0.02	-961.00	1925.00	6480	20230405	-25.00	2790	20230103	74.19	6480	-25.00	20230405	2790	74.19	20230103	6480	-25.00	20230405	2790	74.19	20230103	0.11	N	334970	500	305 억	23696660	N	N	34	N	N
74	20230914	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	90	2	1.86	1430025470	291869	162.42	4830	4970	4815	6280	3385	4835	4899.55	38.69	48512	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	3010	-5.12	2.56	06	0.48	-961.00	1925.00	6480	20230405	-24.00	2790	20230103	76.52	6480	-24.00	20230405	2790	76.52	20230103	6480	-24.00	20230405	2790	76.52	20230103	0.11	N	334970	500	305 억	23641253	N	N	34	N	N
75	20230914	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	60	2	1.24	1327604655	270992	150.81	4830	4970	4815	6280	3385	4835	4899.05	38.69	45460	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	2991	-5.09	2.54	06	0.44	-961.00	1925.00	6480	20230405	-24.46	2790	20230103	75.45	6480	-24.46	20230405	2790	75.45	20230103	6480	-24.46	20230405	2790	75.45	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
76	20230914	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	95	2	1.96	1120456055	228733	127.29	4830	4970	4815	6280	3385	4835	4898.53	38.69	43713	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	3013	-5.13	2.56	06	0.37	-961.00	1925.00	6480	20230405	-23.92	2790	20230103	76.70	6480	-23.92	20230405	2790	76.70	20230103	6480	-23.92	20230405	2790	76.70	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
77	20230914	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	55	2	1.14	735691405	150642	83.83	4830	4970	4815	6280	3385	4835	4883.71	38.69	12840	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	2988	-5.09	2.54	06	0.25	-961.00	1925.00	6480	20230405	-24.54	2790	20230103	75.27	6480	-24.54	20230405	2790	75.27	20230103	6480	-24.54	20230405	2790	75.27	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
78	20230914	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	60	2	1.24	667579795	136751	76.10	4830	4970	4815	6280	3385	4835	4881.72	38.69	4979	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	2991	-5.09	2.54	06	0.22	-961.00	1925.00	6480	20230405	-24.46	2790	20230103	75.45	6480	-24.46	20230405	2790	75.45	20230103	6480	-24.46	20230405	2790	75.45	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
79	20230914	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	40	2	0.83	521824505	106915	59.50	4830	4970	4815	6280	3385	4835	4880.74	38.69	-2937	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	2979	-5.07	2.53	06	0.17	-961.00	1925.00	6480	20230405	-24.77	2790	20230103	74.73	6480	-24.77	20230405	2790	74.73	20230103	6480	-24.77	20230405	2790	74.73	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
80	20230914	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	35	2	0.72	380636385	78016	43.42	4830	4970	4815	6280	3385	4835	4878.95	38.69	-3741	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	2976	-5.07	2.53	06	0.13	-961.00	1925.00	6480	20230405	-24.85	2790	20230103	74.55	6480	-24.85	20230405	2790	74.55	20230103	6480	-24.85	20230405	2790	74.55	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
81	20230914	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	10	2	0.21	25181615	5195	2.89	4830	4870	4830	6280	3385	4835	4847.28	38.69	-1588	5018	4926	4878	4786	4738	4902	4762	306	1445	500	3480	5	1	61107969	2961	-5.04	2.52	06	0.01	-961.00	1925.00	6480	20230405	-25.23	2790	20230103	73.66	6480	-25.23	20230405	2790	73.66	20230103	6480	-25.23	20230405	2790	73.66	20230103	0.11	N	334970	500	305 억	23641253	N	N	1754	N	N
82	20230913	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-65	5	-1.33	863338430	177269	44.39	4890	4970	4830	6370	3430	4900	4870.26	38.74	-32697	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2955	-5.03	2.51	06	0.29	-961.00	1925.00	6480	20230405	-25.39	2790	20230103	73.30	6480	-25.39	20230405	2790	73.30	20230103	6480	-25.39	20230405	2790	73.30	20230103	0.11	N	334970	500	305 억	23673562	N	N	1754	N	N
83	20230913	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-60	5	-1.22	806451140	165508	41.45	4890	4970	4830	6370	3430	4900	4872.58	38.74	-30124	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2958	-5.04	2.51	06	0.27	-961.00	1925.00	6480	20230405	-25.31	2790	20230103	73.48	6480	-25.31	20230405	2790	73.48	20230103	6480	-25.31	20230405	2790	73.48	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
84	20230913	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-35	5	-0.71	704962810	144561	36.20	4890	4970	4830	6370	3430	4900	4876.58	38.74	-26017	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2973	-5.06	2.53	06	0.24	-961.00	1925.00	6480	20230405	-24.92	2790	20230103	74.37	6480	-24.92	20230405	2790	74.37	20230103	6480	-24.92	20230405	2790	74.37	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
85	20230913	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-50	5	-1.02	643131265	131803	33.01	4890	4970	4830	6370	3430	4900	4879.49	38.74	-25513	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2964	-5.05	2.52	06	0.22	-961.00	1925.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
86	20230913	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-50	5	-1.02	600546365	123014	30.81	4890	4970	4830	6370	3430	4900	4881.93	38.74	-22433	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2964	-5.05	2.52	06	0.20	-961.00	1925.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
87	20230913	110944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-30	5	-0.61	533345805	109157	27.34	4890	4970	4830	6370	3430	4900	4886.04	38.74	-19887	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2976	-5.07	2.53	06	0.18	-961.00	1925.00	6480	20230405	-24.85	2790	20230103	74.55	6480	-24.85	20230405	2790	74.55	20230103	6480	-24.85	20230405	2790	74.55	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
88	20230913	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-5	5	-0.10	314110605	64122	16.06	4890	4970	4830	6370	3430	4900	4898.64	38.74	-12237	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2991	-5.09	2.54	06	0.10	-961.00	1925.00	6480	20230405	-24.46	2790	20230103	75.45	6480	-24.46	20230405	2790	75.45	20230103	6480	-24.46	20230405	2790	75.45	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
89	20230913	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	5	2	0.10	76013015	15598	3.91	4890	4910	4830	6370	3430	4900	4873.24	38.74	-5648	5100	5000	4880	4780	4660	5050	4830	306	1470	500	3520	5	1	61107969	2997	-5.10	2.55	06	0.03	-961.00	1925.00	6480	20230405	-24.31	2790	20230103	75.81	6480	-24.31	20230405	2790	75.81	20230103	6480	-24.31	20230405	2790	75.81	20230103	0.11	N	334970	500	305 억	23673562	N	N	10747	N	N
90	20230912	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	140	2	2.94	1943092850	398048	218.27	4760	4980	4760	6180	3335	4760	4881.50	38.73	10172	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2994	-5.10	2.55	06	0.65	-961.00	1925.00	6480	20230405	-24.38	2790	20230103	75.63	6480	-24.38	20230405	2790	75.63	20230103	6480	-24.38	20230405	2790	75.63	20230103	0.11	N	334970	500	305 억	23664295	N	N	10722	N	N
91	20230912	150930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	130	2	2.73	1835894990	376142	206.26	4760	4980	4760	6180	3335	4760	4880.86	38.73	11644	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2988	-5.09	2.54	06	0.62	-961.00	1925.00	6480	20230405	-24.54	2790	20230103	75.27	6480	-24.54	20230405	2790	75.27	20230103	6480	-24.54	20230405	2790	75.27	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
92	20230912	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	85	2	1.79	1554882070	318336	174.56	4760	4980	4760	6180	3335	4760	4884.41	38.73	24336	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2961	-5.04	2.52	06	0.52	-961.00	1925.00	6480	20230405	-25.23	2790	20230103	73.66	6480	-25.23	20230405	2790	73.66	20230103	6480	-25.23	20230405	2790	73.66	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
93	20230912	130916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	120	2	2.52	1303592580	266719	146.26	4760	4980	4760	6180	3335	4760	4887.51	38.73	40345	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2982	-5.08	2.54	06	0.44	-961.00	1925.00	6480	20230405	-24.69	2790	20230103	74.91	6480	-24.69	20230405	2790	74.91	20230103	6480	-24.69	20230405	2790	74.91	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
94	20230912	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	135	2	2.84	1179986330	241333	132.34	4760	4980	4760	6180	3335	4760	4889.45	38.73	47076	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2991	-5.09	2.54	06	0.39	-961.00	1925.00	6480	20230405	-24.46	2790	20230103	75.45	6480	-24.46	20230405	2790	75.45	20230103	6480	-24.46	20230405	2790	75.45	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
95	20230912	110921	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	185	2	3.89	1021182765	208934	114.57	4760	4980	4760	6180	3335	4760	4887.59	38.73	63621	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	3022	-5.15	2.57	06	0.34	-961.00	1925.00	6480	20230405	-23.69	2790	20230103	77.24	6480	-23.69	20230405	2790	77.24	20230103	6480	-23.69	20230405	2790	77.24	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
96	20230912	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	130	2	2.73	481748635	99184	54.39	4760	4910	4760	6180	3335	4760	4857.12	38.73	33148	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2988	-5.09	2.54	06	0.16	-961.00	1925.00	6480	20230405	-24.54	2790	20230103	75.27	6480	-24.54	20230405	2790	75.27	20230103	6480	-24.54	20230405	2790	75.27	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
97	20230912	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	90	2	1.89	65137230	13466	7.38	4760	4875	4760	6180	3335	4760	4837.16	38.73	3467	4956	4857	4781	4682	4606	4820	4645	306	1420	500	3420	5	1	61107969	2964	-5.05	2.52	06	0.02	-961.00	1925.00	6480	20230405	-25.15	2790	20230103	73.84	6480	-25.15	20230405	2790	73.84	20230103	6480	-25.15	20230405	2790	73.84	20230103	0.11	N	334970	500	305 억	23664295	N	N	7337	N	N
98	20230911	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	15	2	0.32	872899860	182363	106.43	4855	4880	4705	6160	3325	4745	4786.66	38.69	19398	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2909	-4.95	2.47	06	0.30	-961.00	1925.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.11	N	334970	500	305 억	23644897	N	N	7337	N	N
99	20230911	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	35	2	0.74	822957900	171897	100.32	4855	4880	4705	6160	3325	4745	4787.51	38.69	19067	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2921	-4.97	2.48	06	0.28	-961.00	1925.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
100	20230911	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	50	2	1.05	748035440	156234	91.18	4855	4880	4705	6160	3325	4745	4787.92	38.69	22697	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2930	-4.99	2.49	06	0.26	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
101	20230911	130859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	50	2	1.05	700820530	146399	85.44	4855	4880	4705	6160	3325	4745	4787.06	38.69	20894	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2930	-4.99	2.49	06	0.24	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
102	20230911	120915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	55	2	1.16	634617060	132565	77.37	4855	4880	4705	6160	3325	4745	4787.21	38.69	20170	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2933	-4.99	2.49	06	0.22	-961.00	1925.00	6480	20230405	-25.93	2790	20230103	72.04	6480	-25.93	20230405	2790	72.04	20230103	6480	-25.93	20230405	2790	72.04	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
103	20230911	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	35	2	0.74	533831930	111610	65.14	4855	4880	4705	6160	3325	4745	4783.01	38.69	11959	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2921	-4.97	2.48	06	0.18	-961.00	1925.00	6480	20230405	-26.23	2790	20230103	71.33	6480	-26.23	20230405	2790	71.33	20230103	6480	-26.23	20230405	2790	71.33	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
104	20230911	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	15	2	0.32	331057785	68901	40.21	4855	4880	4755	6160	3325	4745	4804.83	38.69	5082	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2909	-4.95	2.47	06	0.11	-961.00	1925.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
105	20230911	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	60	2	1.26	110935680	22981	13.41	4855	4880	4800	6160	3325	4745	4827.28	38.69	-2621	4885	4815	4695	4625	4505	4850	4660	306	1415	500	3410	5	1	61107969	2936	-5.00	2.50	06	0.04	-961.00	1925.00	6480	20230405	-25.85	2790	20230103	72.22	6480	-25.85	20230405	2790	72.22	20230103	6480	-25.85	20230405	2790	72.22	20230103	0.11	N	334970	500	305 억	23644897	N	N	3329	N	N
106	20230908	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	145	2	3.15	804443185	170913	102.70	4575	4765	4575	5980	3220	4600	4706.59	38.60	56821	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2900	-4.94	2.46	06	0.28	-961.00	1925.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.11	N	334970	500	305 억	23588076	N	N	3329	N	N
107	20230908	150920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	145	2	3.15	760175455	161576	97.09	4575	4765	4575	5980	3220	4600	4704.75	38.60	53145	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2900	-4.94	2.46	06	0.26	-961.00	1925.00	6480	20230405	-26.77	2790	20230103	70.07	6480	-26.77	20230405	2790	70.07	20230103	6480	-26.77	20230405	2790	70.07	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
108	20230908	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	110	2	2.39	619036270	131772	79.18	4575	4765	4575	5980	3220	4600	4697.78	38.60	41473	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2878	-4.90	2.45	06	0.22	-961.00	1925.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
109	20230908	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	100	2	2.17	490084020	104321	62.69	4575	4765	4575	5980	3220	4600	4697.85	38.60	37327	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2872	-4.89	2.44	06	0.17	-961.00	1925.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
110	20230908	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	160	2	3.48	435892110	92856	55.80	4575	4765	4575	5980	3220	4600	4694.28	38.60	37000	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2909	-4.95	2.47	06	0.15	-961.00	1925.00	6480	20230405	-26.54	2790	20230103	70.61	6480	-26.54	20230405	2790	70.61	20230103	6480	-26.54	20230405	2790	70.61	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
111	20230908	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	75	2	1.63	284919205	60873	36.58	4575	4725	4575	5980	3220	4600	4680.55	38.60	14687	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2857	-4.86	2.43	06	0.10	-961.00	1925.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
112	20230908	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	110	2	2.39	248823230	53161	31.95	4575	4725	4575	5980	3220	4600	4680.56	38.60	15983	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2878	-4.90	2.45	06	0.09	-961.00	1925.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
113	20230908	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	75	2	1.63	45328850	9749	5.86	4575	4680	4575	5980	3220	4600	4649.59	38.60	-46	4780	4690	4595	4505	4410	4642	4457	306	1380	500	3310	5	1	61107969	2857	-4.86	2.43	06	0.02	-961.00	1925.00	6480	20230405	-27.85	2790	20230103	67.56	6480	-27.85	20230405	2790	67.56	20230103	6480	-27.85	20230405	2790	67.56	20230103	0.11	N	334970	500	305 억	23588076	N	N	4578	N	N
114	20230907	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-30	5	-0.65	759284090	166080	87.52	4605	4685	4500	6010	3245	4630	4571.80	38.63	-15591	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2811	-4.79	2.39	06	0.27	-961.00	1925.00	6480	20230405	-29.01	2790	20230103	64.87	6480	-29.01	20230405	2790	64.87	20230103	6480	-29.01	20230405	2790	64.87	20230103	0.12	N	334970	500	305 억	23603597	N	N	4578	N	N
115	20230907	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	0	3	0.00	723305700	158267	83.41	4605	4685	4500	6010	3245	4630	4570.16	38.63	-15783	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2829	-4.82	2.41	06	0.26	-961.00	1925.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
116	20230907	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	-105	5	-2.27	612834560	134155	70.70	4605	4685	4500	6010	3245	4630	4568.11	38.63	-15722	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2765	-4.71	2.35	06	0.22	-961.00	1925.00	6480	20230405	-30.17	2790	20230103	62.19	6480	-30.17	20230405	2790	62.19	20230103	6480	-30.17	20230405	2790	62.19	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
117	20230907	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	-85	5	-1.84	451768290	98494	51.91	4605	4685	4535	6010	3245	4630	4586.76	38.63	-8975	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2777	-4.73	2.36	06	0.16	-961.00	1925.00	6480	20230405	-29.86	2790	20230103	62.90	6480	-29.86	20230405	2790	62.90	20230103	6480	-29.86	20230405	2790	62.90	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
118	20230907	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-40	5	-0.86	352851425	76720	40.43	4605	4685	4535	6010	3245	4630	4599.21	38.63	-13726	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2805	-4.78	2.38	06	0.13	-961.00	1925.00	6480	20230405	-29.17	2790	20230103	64.52	6480	-29.17	20230405	2790	64.52	20230103	6480	-29.17	20230405	2790	64.52	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
119	20230907	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-90	5	-1.94	263457695	57155	30.12	4605	4685	4540	6010	3245	4630	4609.53	38.63	-4123	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2774	-4.72	2.36	06	0.09	-961.00	1925.00	6480	20230405	-29.94	2790	20230103	62.72	6480	-29.94	20230405	2790	62.72	20230103	6480	-29.94	20230405	2790	62.72	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
120	20230907	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-25	5	-0.54	140064170	30251	15.94	4605	4685	4600	6010	3245	4630	4630.07	38.63	154	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2814	-4.79	2.39	06	0.05	-961.00	1925.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
121	20230907	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-20	5	-0.43	9736735	2106	1.11	4605	4640	4600	6010	3245	4630	4623.33	38.63	92	4893	4761	4648	4516	4403	4827	4582	306	1380	500	3330	5	1	61107969	2817	-4.80	2.39	06	0.00	-961.00	1925.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.12	N	334970	500	305 억	23603597	N	N	5817	N	N
122	20230906	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	30	2	0.65	875517455	189749	278.33	4600	4780	4535	5980	3220	4600	4614.08	38.63	-4496	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2829	-4.82	2.41	06	0.31	-961.00	1925.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.12	N	334970	500	305 억	23608093	N	N	5817	N	N
123	20230906	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	0	3	0.00	836062270	181187	265.77	4600	4780	4535	5980	3220	4600	4614.36	38.63	-7049	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2811	-4.79	2.39	06	0.30	-961.00	1925.00	6480	20230405	-29.01	2790	20230103	64.87	6480	-29.01	20230405	2790	64.87	20230103	6480	-29.01	20230405	2790	64.87	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
124	20230906	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-30	5	-0.65	634484475	137182	201.22	4600	4780	4535	5980	3220	4600	4625.13	38.63	-4335	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2793	-4.76	2.37	06	0.22	-961.00	1925.00	6480	20230405	-29.48	2790	20230103	63.80	6480	-29.48	20230405	2790	63.80	20230103	6480	-29.48	20230405	2790	63.80	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
125	20230906	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-30	5	-0.65	585918815	126586	185.68	4600	4780	4535	5980	3220	4600	4628.62	38.63	-2616	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2793	-4.76	2.37	06	0.21	-961.00	1925.00	6480	20230405	-29.48	2790	20230103	63.80	6480	-29.48	20230405	2790	63.80	20230103	6480	-29.48	20230405	2790	63.80	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
126	20230906	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	-5	5	-0.11	537975800	116114	170.32	4600	4780	4535	5980	3220	4600	4633.17	38.63	4	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2808	-4.78	2.39	06	0.19	-961.00	1925.00	6480	20230405	-29.09	2790	20230103	64.70	6480	-29.09	20230405	2790	64.70	20230103	6480	-29.09	20230405	2790	64.70	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
127	20230906	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	20	2	0.43	433366345	93316	136.88	4600	4780	4535	5980	3220	4600	4644.07	38.63	4412	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2823	-4.81	2.40	06	0.15	-961.00	1925.00	6480	20230405	-28.70	2790	20230103	65.59	6480	-28.70	20230405	2790	65.59	20230103	6480	-28.70	20230405	2790	65.59	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
128	20230906	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	70	2	1.52	210362150	44867	65.81	4600	4780	4580	5980	3220	4600	4688.57	38.63	-3173	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2854	-4.86	2.43	06	0.07	-961.00	1925.00	6480	20230405	-27.93	2790	20230103	67.38	6480	-27.93	20230405	2790	67.38	20230103	6480	-27.93	20230405	2790	67.38	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
129	20230906	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	65	2	1.41	51728170	11207	16.44	4600	4685	4580	5980	3220	4600	4615.70	38.63	-3792	4730	4665	4605	4540	4480	4697	4572	306	1380	500	3310	5	1	61107969	2851	-4.85	2.42	06	0.02	-961.00	1925.00	6480	20230405	-28.01	2790	20230103	67.20	6480	-28.01	20230405	2790	67.20	20230103	6480	-28.01	20230405	2790	67.20	20230103	0.12	N	334970	500	305 억	23608093	N	N	358	N	N
130	20230905	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-5	5	-0.11	313989005	68074	52.48	4565	4670	4545	5980	3225	4605	4612.48	38.65	-9897	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2811	-4.79	2.39	06	0.11	-961.00	1925.00	6480	20230405	-29.01	2790	20230103	64.87	6480	-29.01	20230405	2790	64.87	20230103	6480	-29.01	20230405	2790	64.87	20230103	0.12	N	334970	500	305 억	23618760	N	N	358	N	N
131	20230905	150914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	30	2	0.65	294790800	63910	49.27	4565	4670	4545	5980	3225	4605	4612.59	38.65	-9992	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2832	-4.82	2.41	06	0.10	-961.00	1925.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
132	20230905	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4635	30	2	0.65	258231950	55984	43.16	4565	4670	4545	5980	3225	4605	4612.60	38.65	-9281	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2832	-4.82	2.41	06	0.09	-961.00	1925.00	6480	20230405	-28.47	2790	20230103	66.13	6480	-28.47	20230405	2790	66.13	20230103	6480	-28.47	20230405	2790	66.13	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
133	20230905	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	5	2	0.11	212834380	46139	35.57	4565	4670	4545	5980	3225	4605	4612.90	38.65	-9171	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2817	-4.80	2.39	06	0.08	-961.00	1925.00	6480	20230405	-28.86	2790	20230103	65.23	6480	-28.86	20230405	2790	65.23	20230103	6480	-28.86	20230405	2790	65.23	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
134	20230905	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	0	3	0.00	180214010	39048	30.10	4565	4670	4545	5980	3225	4605	4615.19	38.65	-6992	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2814	-4.79	2.39	06	0.06	-961.00	1925.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
135	20230905	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	40	2	0.87	128198890	27850	21.47	4565	4670	4545	5980	3225	4605	4603.19	38.65	-3549	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2838	-4.83	2.41	06	0.05	-961.00	1925.00	6480	20230405	-28.32	2790	20230103	66.49	6480	-28.32	20230405	2790	66.49	20230103	6480	-28.32	20230405	2790	66.49	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
136	20230905	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	10	2	0.22	93158970	20295	15.64	4565	4635	4545	5980	3225	4605	4590.24	38.65	-540	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2820	-4.80	2.40	06	0.03	-961.00	1925.00	6480	20230405	-28.78	2790	20230103	65.41	6480	-28.78	20230405	2790	65.41	20230103	6480	-28.78	20230405	2790	65.41	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
137	20230905	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-20	5	-0.43	28941340	6316	4.87	4565	4605	4545	5980	3225	4605	4582.23	38.65	-1084	4898	4751	4673	4526	4448	4712	4487	306	1375	500	3310	5	1	61107969	2802	-4.77	2.38	06	0.01	-961.00	1925.00	6480	20230405	-29.24	2790	20230103	64.34	6480	-29.24	20230405	2790	64.34	20230103	6480	-29.24	20230405	2790	64.34	20230103	0.12	N	334970	500	305 억	23618760	N	N	1029	N	N
138	20230904	160846	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-80	5	-1.71	603286165	128675	77.94	4735	4820	4595	6090	3280	4685	4688.65	38.68	-14015	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2814	-4.79	2.39	06	0.21	-961.00	1925.00	6480	20230405	-28.94	2790	20230103	65.05	6480	-28.94	20230405	2790	65.05	20230103	6480	-28.94	20230405	2790	65.05	20230103	0.12	N	334970	500	305 억	23633510	N	N	1029	N	N
139	20230904	150833	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	-55	5	-1.17	554994795	118205	71.60	4735	4820	4595	6090	3280	4685	4695.19	38.68	-15325	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2829	-4.82	2.41	06	0.19	-961.00	1925.00	6480	20230405	-28.55	2790	20230103	65.95	6480	-28.55	20230405	2790	65.95	20230103	6480	-28.55	20230405	2790	65.95	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
140	20230904	140832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-5	5	-0.11	370548000	78354	47.46	4735	4820	4670	6090	3280	4685	4729.15	38.68	-13899	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2860	-4.87	2.43	06	0.13	-961.00	1925.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
141	20230904	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	10	2	0.21	321723480	67918	41.14	4735	4820	4670	6090	3280	4685	4736.94	38.68	-9649	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2869	-4.89	2.44	06	0.11	-961.00	1925.00	6480	20230405	-27.55	2790	20230103	68.28	6480	-27.55	20230405	2790	68.28	20230103	6480	-27.55	20230405	2790	68.28	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
142	20230904	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	20	2	0.43	260025010	54792	33.19	4735	4820	4670	6090	3280	4685	4745.67	38.68	-4480	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2875	-4.90	2.44	06	0.09	-961.00	1925.00	6480	20230405	-27.39	2790	20230103	68.64	6480	-27.39	20230405	2790	68.64	20230103	6480	-27.39	20230405	2790	68.64	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
143	20230904	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	15	2	0.32	236745250	49839	30.19	4735	4820	4670	6090	3280	4685	4750.20	38.68	-4652	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2872	-4.89	2.44	06	0.08	-961.00	1925.00	6480	20230405	-27.47	2790	20230103	68.46	6480	-27.47	20230405	2790	68.46	20230103	6480	-27.47	20230405	2790	68.46	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
144	20230904	100819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	100	2	2.13	183776705	38625	23.39	4735	4820	4670	6090	3280	4685	4757.97	38.68	-3339	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2924	-4.98	2.49	06	0.06	-961.00	1925.00	6480	20230405	-26.16	2790	20230103	71.51	6480	-26.16	20230405	2790	71.51	20230103	6480	-26.16	20230405	2790	71.51	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
145	20230904	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	0	3	0.00	28856080	6156	3.73	4735	4735	4670	6090	3280	4685	4687.47	38.68	-2478	4895	4790	4720	4615	4545	4755	4580	306	1405	500	3370	5	1	61107969	2863	-4.88	2.43	06	0.01	-961.00	1925.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.12	N	334970	500	305 억	23633510	N	N	1565	N	N
146	20230901	160823	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-120	5	-2.50	771979615	163833	36.74	4800	4825	4650	6240	3365	4805	4712.02	38.74	-40250	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2863	-4.88	2.43	06	0.27	-961.00	1925.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.12	N	334970	500	305 억	23674035	N	N	1565	N	N
147	20230901	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-120	5	-2.50	733817970	155704	34.92	4800	4825	4650	6240	3365	4805	4712.90	38.74	-37439	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2863	-4.88	2.43	06	0.25	-961.00	1925.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N
148	20230901	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-120	5	-2.50	671005760	142312	31.92	4800	4825	4650	6240	3365	4805	4715.03	38.74	-31780	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2863	-4.88	2.43	06	0.23	-961.00	1925.00	6480	20230405	-27.70	2790	20230103	67.92	6480	-27.70	20230405	2790	67.92	20230103	6480	-27.70	20230405	2790	67.92	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N
149	20230901	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-125	5	-2.60	604835555	128193	28.75	4800	4825	4650	6240	3365	4805	4718.16	38.74	-27474	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2860	-4.87	2.43	06	0.21	-961.00	1925.00	6480	20230405	-27.78	2790	20230103	67.74	6480	-27.78	20230405	2790	67.74	20230103	6480	-27.78	20230405	2790	67.74	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N
150	20230901	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-95	5	-1.98	565498990	119807	26.87	4800	4825	4650	6240	3365	4805	4720.08	38.74	-24881	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2878	-4.90	2.45	06	0.20	-961.00	1925.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N
151	20230901	110819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	-95	5	-1.98	517070815	109502	24.56	4800	4825	4650	6240	3365	4805	4722.02	38.74	-22386	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2878	-4.90	2.45	06	0.18	-961.00	1925.00	6480	20230405	-27.31	2790	20230103	68.82	6480	-27.31	20230405	2790	68.82	20230103	6480	-27.31	20230405	2790	68.82	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N
152	20230901	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-85	5	-1.77	423622360	89702	20.12	4800	4825	4650	6240	3365	4805	4722.55	38.74	-19763	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2884	-4.91	2.45	06	0.15	-961.00	1925.00	6480	20230405	-27.16	2790	20230103	69.18	6480	-27.16	20230405	2790	69.18	20230103	6480	-27.16	20230405	2790	69.18	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N
153	20230901	090802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-10	5	-0.21	31810395	6640	1.49	4800	4825	4780	6240	3365	4805	4790.72	38.74	-745	5198	5001	4903	4706	4608	4952	4657	306	1435	500	3450	5	1	61107969	2930	-4.99	2.49	06	0.01	-961.00	1925.00	6480	20230405	-26.00	2790	20230103	71.86	6480	-26.00	20230405	2790	71.86	20230103	6480	-26.00	20230405	2790	71.86	20230103	0.12	N	334970	500	305 억	23674035	N	N	8490	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History