KissMeData/099430/price/prices-20230901.csv at 209a05a52964f66e2ded32232fa405f05558fc5b

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	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	160731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	140	2	2.02	2088826080	299778	66.56	6850	7080	6850	9000	4860	6930	6967.75	1.57	51901	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4096	20.26	3.79	12	0.52	349.00	1866.00	9450	20221123	-25.19	5856	20221025	20.73	9090	-22.22	20230816	6070	16.47	20230515	32900	-78.51	20221109	6070	16.47	20230515	7.73	N	099430	500	289 억	908838	N	N	12	N	N
3	20230927	150738	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	150	2	2.16	2000405610	287271	63.78	6850	7080	6850	9000	4860	6930	6963.48	1.57	53522	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4102	20.29	3.79	12	0.50	349.00	1866.00	9450	20221123	-25.08	5856	20221025	20.90	9090	-22.11	20230816	6070	16.64	20230515	32900	-78.48	20221109	6070	16.64	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
4	20230927	140737	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	80	2	1.15	1730678790	248997	55.28	6850	7040	6850	9000	4860	6930	6950.60	1.57	46895	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4061	20.09	3.76	12	0.43	349.00	1866.00	9450	20221123	-25.82	5856	20221025	19.71	9090	-22.88	20230816	6070	15.49	20230515	32900	-78.69	20221109	6070	15.49	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
5	20230927	130729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	40	2	0.58	1271942380	183506	40.74	6850	6990	6850	9000	4860	6930	6931.34	1.57	41323	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4038	19.97	3.74	12	0.32	349.00	1866.00	9450	20221123	-26.24	5856	20221025	19.02	9090	-23.32	20230816	6070	14.83	20230515	32900	-78.81	20221109	6070	14.83	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
6	20230927	120727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6950	20	2	0.29	862351470	124547	27.65	6850	6980	6850	9000	4860	6930	6923.90	1.57	16571	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4026	19.91	3.72	12	0.21	349.00	1866.00	9450	20221123	-26.46	5856	20221025	18.68	9090	-23.54	20230816	6070	14.50	20230515	32900	-78.88	20221109	6070	14.50	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
7	20230927	110735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6960	30	2	0.43	694578510	100350	22.28	6850	6970	6850	9000	4860	6930	6921.56	1.57	21259	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4032	19.94	3.73	12	0.17	349.00	1866.00	9450	20221123	-26.35	5856	20221025	18.85	9090	-23.43	20230816	6070	14.66	20230515	32900	-78.84	20221109	6070	14.66	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
8	20230927	100730	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6920	-10	5	-0.14	573010470	82845	18.39	6850	6960	6850	9000	4860	6930	6916.66	1.57	21666	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	4009	19.83	3.71	12	0.14	349.00	1866.00	9450	20221123	-26.77	5856	20221025	18.17	9090	-23.87	20230816	6070	14.00	20230515	32900	-78.97	20221109	6070	14.00	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
9	20230927	090742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6890	-40	5	-0.58	119657140	17420	3.87	6850	6900	6850	9000	4860	6930	6868.95	1.57	4219	7170	7050	6940	6820	6710	6995	6765	290	2070	500	5120	10	1	57930864	3991	19.74	3.69	12	0.03	349.00	1866.00	9450	20221123	-27.09	5856	20221025	17.66	9090	-24.20	20230816	6070	13.51	20230515	32900	-79.06	20221109	6070	13.51	20230515	7.73	N	099430	500	289 억	908838	N	N	343	N	N
10	20230926	160729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	-70	5	-1.00	3096801780	447073	117.03	7000	7060	6830	9100	4900	7000	6926.84	1.60	-17425	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4015	19.86	3.71	12	0.77	349.00	1866.00	9450	20221123	-26.67	5856	20221025	18.34	9090	-23.76	20230816	6070	14.17	20230515	32900	-78.94	20221109	6070	14.17	20230515	7.78	N	099430	500	289 억	927353	N	N	343	N	N
11	20230926	150729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-30	5	-0.43	2712363180	391418	102.46	7000	7060	6830	9100	4900	7000	6929.58	1.60	-24003	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4038	19.97	3.74	12	0.68	349.00	1866.00	9450	20221123	-26.24	5856	20221025	19.02	9090	-23.32	20230816	6070	14.83	20230515	32900	-78.81	20221109	6070	14.83	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
12	20230926	140722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6860	-140	5	-2.00	2184365230	314832	82.41	7000	7060	6830	9100	4900	7000	6938.19	1.60	-46192	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	3974	19.66	3.68	12	0.54	349.00	1866.00	9450	20221123	-27.41	5856	20221025	17.14	9090	-24.53	20230816	6070	13.01	20230515	32900	-79.15	20221109	6070	13.01	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
13	20230926	130725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6930	-70	5	-1.00	1433891920	205763	53.86	7000	7060	6920	9100	4900	7000	6968.66	1.60	-35998	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4015	19.86	3.71	12	0.36	349.00	1866.00	9450	20221123	-26.67	5856	20221025	18.34	9090	-23.76	20230816	6070	14.17	20230515	32900	-78.94	20221109	6070	14.17	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
14	20230926	120729	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6970	-30	5	-0.43	1165989370	167123	43.75	7000	7060	6920	9100	4900	7000	6976.83	1.60	-26140	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4038	19.97	3.74	12	0.29	349.00	1866.00	9450	20221123	-26.24	5856	20221025	19.02	9090	-23.32	20230816	6070	14.83	20230515	32900	-78.81	20221109	6070	14.83	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
15	20230926	110728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	-20	5	-0.29	908385720	130040	34.04	7000	7060	6930	9100	4900	7000	6985.43	1.60	-12039	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4044	20.00	3.74	12	0.22	349.00	1866.00	9450	20221123	-26.14	5856	20221025	19.19	9090	-23.21	20230816	6070	14.99	20230515	32900	-78.78	20221109	6070	14.99	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
16	20230926	100727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	-60	5	-0.86	722348440	103388	27.06	7000	7060	6930	9100	4900	7000	6986.77	1.60	-6731	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4020	19.89	3.72	12	0.18	349.00	1866.00	9450	20221123	-26.56	5856	20221025	18.51	9090	-23.65	20230816	6070	14.33	20230515	32900	-78.91	20221109	6070	14.33	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
17	20230926	090728	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7010	10	2	0.14	62458790	8919	2.33	7000	7040	6960	9100	4900	7000	7002.89	1.60	-2931	7186	7092	7036	6942	6886	7065	6915	290	2100	500	5180	10	1	57930864	4061	20.09	3.76	12	0.02	349.00	1866.00	9450	20221123	-25.82	5856	20221025	19.71	9090	-22.88	20230816	6070	15.49	20230515	32900	-78.69	20221109	6070	15.49	20230515	7.78	N	099430	500	289 억	927353	N	N	92	N	N
18	20230925	160727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7000	-90	5	-1.27	2659697830	378069	113.56	7030	7130	6980	9210	4970	7090	7035.02	1.64	-25055	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4055	20.06	3.75	12	0.65	349.00	1866.00	9450	20221123	-25.93	5856	20221025	19.54	9090	-22.99	20230816	6070	15.32	20230515	32900	-78.72	20221109	6070	15.32	20230515	7.94	N	099430	500	289 억	952449	N	N	92	N	N
19	20230925	150731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	-70	5	-0.99	2345864390	333269	100.11	7030	7130	6980	9210	4970	7090	7038.95	1.64	-22490	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4067	20.11	3.76	12	0.58	349.00	1866.00	9450	20221123	-25.71	5856	20221025	19.88	9090	-22.77	20230816	6070	15.65	20230515	32900	-78.66	20221109	6070	15.65	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
20	20230925	140717	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	6980	-110	5	-1.55	2061852170	292819	87.96	7030	7130	6980	9210	4970	7090	7041.39	1.64	-13719	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4044	20.00	3.74	12	0.51	349.00	1866.00	9450	20221123	-26.14	5856	20221025	19.19	9090	-23.21	20230816	6070	14.99	20230515	32900	-78.78	20221109	6070	14.99	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
21	20230925	130722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-60	5	-0.85	1526569750	216508	65.03	7030	7130	6990	9210	4970	7090	7050.87	1.64	-18558	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4073	20.14	3.77	12	0.37	349.00	1866.00	9450	20221123	-25.61	5856	20221025	20.05	9090	-22.66	20230816	6070	15.82	20230515	32900	-78.63	20221109	6070	15.82	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
22	20230925	120727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	20	2	0.28	1313459370	186513	56.02	7030	7120	6990	9210	4970	7090	7042.19	1.64	-21989	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4119	20.37	3.81	12	0.32	349.00	1866.00	9450	20221123	-24.76	5856	20221025	21.41	9090	-21.78	20230816	6070	17.13	20230515	32900	-78.39	20221109	6070	17.13	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
23	20230925	110721	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-40	5	-0.56	927886100	131990	39.65	7030	7100	6990	9210	4970	7090	7029.97	1.64	-36956	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4084	20.20	3.78	12	0.23	349.00	1866.00	9450	20221123	-25.40	5856	20221025	20.39	9090	-22.44	20230816	6070	16.14	20230515	32900	-78.57	20221109	6070	16.14	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
24	20230925	100725	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	-70	5	-0.99	561778650	79795	23.97	7030	7100	7010	9210	4970	7090	7040.27	1.64	-13620	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4067	20.11	3.76	12	0.14	349.00	1866.00	9450	20221123	-25.71	5856	20221025	19.88	9090	-22.77	20230816	6070	15.65	20230515	32900	-78.66	20221109	6070	15.65	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
25	20230925	090722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	-30	5	-0.42	101557760	14412	4.33	7030	7100	7030	9210	4970	7090	7046.73	1.64	1439	7270	7180	7070	6980	6870	7225	7025	290	2120	500	5240	10	1	57930864	4090	20.23	3.78	12	0.02	349.00	1866.00	9450	20221123	-25.29	5856	20221025	20.56	9090	-22.33	20230816	6070	16.31	20230515	32900	-78.54	20221109	6070	16.31	20230515	7.94	N	099430	500	289 억	952449	N	N	705	N	N
26	20230922	160748	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	10	2	0.14	2337929510	330065	45.68	6970	7160	6960	9200	4960	7080	7083.23	1.67	-13403	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4107	20.32	3.80	12	0.57	349.00	1866.00	9450	20221123	-24.97	5856	20221025	21.07	9090	-22.00	20230816	6070	16.80	20230515	32900	-78.45	20221109	6070	16.80	20230515	7.96	N	099430	500	289 억	965694	N	N	705	N	N
27	20230922	150744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	0	3	0.00	2178483930	307544	42.56	6970	7160	6960	9200	4960	7080	7083.49	1.67	-12647	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4102	20.29	3.79	12	0.53	349.00	1866.00	9450	20221123	-25.08	5856	20221025	20.90	9090	-22.11	20230816	6070	16.64	20230515	32900	-78.48	20221109	6070	16.64	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
28	20230922	140744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	1849665300	261105	36.13	6970	7160	6960	9200	4960	7080	7083.99	1.67	-6109	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4113	20.34	3.80	12	0.45	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	9090	-21.89	20230816	6070	16.97	20230515	32900	-78.42	20221109	6070	16.97	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
29	20230922	130658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	60	2	0.85	1517868120	214518	29.69	6970	7150	6960	9200	4960	7080	7075.71	1.67	-4871	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4136	20.46	3.83	12	0.37	349.00	1866.00	9450	20221123	-24.44	5856	20221025	21.93	9090	-21.45	20230816	6070	17.63	20230515	32900	-78.30	20221109	6070	17.63	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
30	20230922	120656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	1306359360	184813	25.58	6970	7140	6960	9200	4960	7080	7068.54	1.67	-360	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4113	20.34	3.80	12	0.32	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	9090	-21.89	20230816	6070	16.97	20230515	32900	-78.42	20221109	6070	16.97	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
31	20230922	110652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	50	2	0.71	1179218840	166935	23.10	6970	7140	6960	9200	4960	7080	7063.94	1.67	4308	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4130	20.43	3.82	12	0.29	349.00	1866.00	9450	20221123	-24.55	5856	20221025	21.76	9090	-21.56	20230816	6070	17.46	20230515	32900	-78.33	20221109	6070	17.46	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
32	20230922	100654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-30	5	-0.42	746691780	105995	14.67	6970	7110	6960	9200	4960	7080	7044.58	1.67	9487	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4084	20.20	3.78	12	0.18	349.00	1866.00	9450	20221123	-25.40	5856	20221025	20.39	9090	-22.44	20230816	6070	16.14	20230515	32900	-78.57	20221109	6070	16.14	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
33	20230922	090650	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-50	5	-0.71	187474820	26806	3.71	6970	7030	6960	9200	4960	7080	6993.66	1.67	6527	7413	7246	7133	6966	6853	7190	6910	290	2120	500	5230	10	1	57930864	4073	20.14	3.77	12	0.05	349.00	1866.00	9450	20221123	-25.61	5856	20221025	20.05	9090	-22.66	20230816	6070	15.82	20230515	32900	-78.63	20221109	6070	15.82	20230515	7.96	N	099430	500	289 억	965694	N	N	385	N	N
34	20230921	160656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-180	5	-2.48	5109909380	717187	190.46	7200	7300	7020	9430	5090	7260	7124.81	1.59	44608	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4102	20.29	3.79	12	1.24	349.00	1866.00	9450	20221123	-25.08	5856	20221025	20.90	9090	-22.11	20230816	6070	16.64	20230515	32900	-78.48	20221109	6070	16.64	20230515	8.07	N	099430	500	289 억	918869	N	N	385	N	N
35	20230921	150645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-190	5	-2.62	4861179000	682065	181.13	7200	7300	7020	9430	5090	7260	7126.84	1.59	35523	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4096	20.26	3.79	12	1.18	349.00	1866.00	9450	20221123	-25.19	5856	20221025	20.73	9090	-22.22	20230816	6070	16.47	20230515	32900	-78.51	20221109	6070	16.47	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
36	20230921	140652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	-160	5	-2.20	4149842320	581461	154.42	7200	7300	7020	9430	5090	7260	7136.59	1.59	26075	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4113	20.34	3.80	12	1.00	349.00	1866.00	9450	20221123	-24.87	5856	20221025	21.24	9090	-21.89	20230816	6070	16.97	20230515	32900	-78.42	20221109	6070	16.97	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
37	20230921	130646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-230	5	-3.17	3679629450	514988	136.76	7200	7300	7020	9430	5090	7260	7144.72	1.59	3256	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4073	20.14	3.77	12	0.89	349.00	1866.00	9450	20221123	-25.61	5856	20221025	20.05	9090	-22.66	20230816	6070	15.82	20230515	32900	-78.63	20221109	6070	15.82	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
38	20230921	120640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	-170	5	-2.34	2977411250	415641	110.38	7200	7300	7070	9430	5090	7260	7163.05	1.59	9341	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4107	20.32	3.80	12	0.72	349.00	1866.00	9450	20221123	-24.97	5856	20221025	21.07	9090	-22.00	20230816	6070	16.80	20230515	32900	-78.45	20221109	6070	16.80	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
39	20230921	110657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-50	5	-0.69	2058129310	286601	76.11	7200	7300	7090	9430	5090	7260	7180.73	1.59	-26502	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4177	20.66	3.86	12	0.49	349.00	1866.00	9450	20221123	-23.70	5856	20221025	23.12	9090	-20.68	20230816	6070	18.78	20230515	32900	-78.09	20221109	6070	18.78	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
40	20230921	100644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7240	-20	5	-0.28	908439150	125811	33.41	7200	7300	7180	9430	5090	7260	7220.16	1.59	-3259	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4194	20.74	3.88	12	0.22	349.00	1866.00	9450	20221123	-23.39	5856	20221025	23.63	9090	-20.35	20230816	6070	19.28	20230515	32900	-77.99	20221109	6070	19.28	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
41	20230921	090649	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	0	3	0.00	310374830	43032	11.43	7200	7260	7200	9430	5090	7260	7210.84	1.59	2325	7433	7346	7273	7186	7113	7310	7150	290	2170	500	5370	10	1	57930864	4206	20.80	3.89	12	0.07	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	9090	-20.13	20230816	6070	19.60	20230515	32900	-77.93	20221109	6070	19.60	20230515	8.07	N	099430	500	289 억	918869	N	N	165	N	N
42	20230920	160652	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-50	5	-0.68	2695328490	371781	67.55	7330	7360	7200	9500	5120	7310	7249.76	1.53	31144	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4206	20.80	3.89	12	0.64	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	9090	-20.13	20230816	6070	19.60	20230515	32900	-77.93	20220920	6070	19.60	20230515	8.07	N	099430	500	289 억	886024	N	N	165	N	N
43	20230920	150635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	-40	5	-0.55	2456896330	338948	61.58	7330	7360	7200	9500	5120	7310	7248.59	1.53	23709	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4212	20.83	3.90	12	0.59	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	9090	-20.02	20230816	6070	19.77	20230515	32900	-77.90	20220920	6070	19.77	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
44	20230920	140644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7270	-40	5	-0.55	2043023850	281849	51.21	7330	7360	7200	9500	5120	7310	7248.65	1.53	15837	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4212	20.83	3.90	12	0.49	349.00	1866.00	9450	20221123	-23.07	5856	20221025	24.15	9090	-20.02	20230816	6070	19.77	20230515	32900	-77.90	20220920	6070	19.77	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
45	20230920	130640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-50	5	-0.68	1890960540	260862	47.39	7330	7360	7200	9500	5120	7310	7248.89	1.53	14080	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4206	20.80	3.89	12	0.45	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	9090	-20.13	20230816	6070	19.60	20230515	32900	-77.93	20220920	6070	19.60	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
46	20230920	120638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7260	-50	5	-0.68	1614556230	222747	40.47	7330	7360	7200	9500	5120	7310	7248.39	1.53	17641	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4206	20.80	3.89	12	0.38	349.00	1866.00	9450	20221123	-23.17	5856	20221025	23.98	9090	-20.13	20230816	6070	19.60	20230515	32900	-77.93	20220920	6070	19.60	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
47	20230920	110644	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7250	-60	5	-0.82	1490787830	205663	37.37	7330	7360	7200	9500	5120	7310	7248.69	1.53	17098	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4200	20.77	3.89	12	0.36	349.00	1866.00	9450	20221123	-23.28	5856	20221025	23.80	9090	-20.24	20230816	6070	19.44	20230515	32900	-77.96	20220920	6070	19.44	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
48	20230920	100630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7210	-100	5	-1.37	1046257190	144141	26.19	7330	7360	7200	9500	5120	7310	7258.57	1.53	-675	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4177	20.66	3.86	12	0.25	349.00	1866.00	9450	20221123	-23.70	5856	20221025	23.12	9090	-20.68	20230816	6070	18.78	20230515	32900	-78.09	20220920	6070	18.78	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
49	20230920	090640	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	10	2	0.14	128907890	17577	3.19	7330	7360	7280	9500	5120	7310	7333.90	1.53	-10070	7656	7482	7366	7192	7076	7425	7135	290	2190	500	5400	10	1	57930864	4241	20.97	3.92	12	0.03	349.00	1866.00	9450	20221123	-22.54	5856	20221025	25.00	9090	-19.47	20230816	6070	20.59	20230515	32900	-77.75	20220920	6070	20.59	20230515	8.07	N	099430	500	289 억	886024	N	N	824	N	N
50	20230919	160636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7310	-150	5	-2.01	4024369970	548607	171.08	7460	7540	7250	9690	5230	7460	7335.65	1.44	60858	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4235	20.95	3.92	12	0.95	349.00	1866.00	9450	20221123	-22.65	5856	20221025	24.83	9090	-19.58	20230816	6070	20.43	20230515	35150	-79.20	20220919	6070	20.43	20230515	8.08	N	099430	500	289 억	834320	N	N	824	N	N
51	20230919	150638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7320	-140	5	-1.88	3772497160	514181	160.34	7460	7540	7250	9690	5230	7460	7336.91	1.44	55719	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4241	20.97	3.92	12	0.89	349.00	1866.00	9450	20221123	-22.54	5856	20221025	25.00	9090	-19.47	20230816	6070	20.59	20230515	35150	-79.17	20220919	6070	20.59	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
52	20230919	140635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7290	-170	5	-2.28	2563408720	348276	108.61	7460	7540	7280	9690	5230	7460	7360.28	1.44	22591	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4223	20.89	3.91	12	0.60	349.00	1866.00	9450	20221123	-22.86	5856	20221025	24.49	9090	-19.80	20230816	6070	20.10	20230515	35150	-79.26	20220919	6070	20.10	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
53	20230919	130625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7340	-120	5	-1.61	1944893370	263730	82.24	7460	7540	7300	9690	5230	7460	7374.56	1.44	18024	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4252	21.03	3.93	12	0.46	349.00	1866.00	9450	20221123	-22.33	5856	20221025	25.34	9090	-19.25	20230816	6070	20.92	20230515	35150	-79.12	20220919	6070	20.92	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
54	20230919	120642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7380	-80	5	-1.07	1504767690	203646	63.51	7460	7540	7300	9690	5230	7460	7389.13	1.44	15961	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4275	21.15	3.95	12	0.35	349.00	1866.00	9450	20221123	-21.90	5856	20221025	26.02	9090	-18.81	20230816	6070	21.58	20230515	35150	-79.00	20220919	6070	21.58	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
55	20230919	110642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7360	-100	5	-1.34	1319829250	178520	55.67	7460	7540	7300	9690	5230	7460	7393.17	1.44	15348	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4264	21.09	3.94	12	0.31	349.00	1866.00	9450	20221123	-22.12	5856	20221025	25.68	9090	-19.03	20230816	6070	21.25	20230515	35150	-79.06	20220919	6070	21.25	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
56	20230919	100639	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	-110	5	-1.47	1023602710	138319	43.13	7460	7540	7300	9690	5230	7460	7400.30	1.44	-1359	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4258	21.06	3.94	12	0.24	349.00	1866.00	9450	20221123	-22.22	5856	20221025	25.51	9090	-19.14	20230816	6070	21.09	20230515	35150	-79.09	20220919	6070	21.09	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
57	20230919	090633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7490	30	2	0.40	56058200	7509	2.34	7460	7530	7460	9690	5230	7460	7465.47	1.44	-165	7813	7636	7523	7346	7233	7725	7435	290	2230	500	5520	10	1	57930864	4339	21.46	4.01	12	0.01	349.00	1866.00	9450	20221123	-20.74	5856	20221025	27.90	9090	-17.60	20230816	6070	23.39	20230515	35150	-78.69	20220919	6070	23.39	20230515	8.08	N	099430	500	289 억	834320	N	N	1554	N	N
58	20230918	160638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7460	-50	5	-0.67	2386052380	318132	43.27	7450	7700	7410	9760	5260	7510	7500.38	1.42	14175	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4322	21.38	4.00	12	0.55	349.00	1866.00	9450	20221123	-21.06	5856	20221025	27.39	9090	-17.93	20230816	6070	22.90	20230515	35150	-78.78	20220919	6070	22.90	20230515	8.15	N	099430	500	289 억	820188	N	N	1554	N	N
59	20230918	150636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7430	-80	5	-1.07	2163136680	288258	39.20	7450	7700	7410	9760	5260	7510	7504.17	1.42	7494	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4304	21.29	3.98	12	0.50	349.00	1866.00	9450	20221123	-21.38	5856	20221025	26.88	9090	-18.26	20230816	6070	22.41	20230515	35150	-78.86	20220919	6070	22.41	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
60	20230918	140651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	20	2	0.27	1566446930	208356	28.34	7450	7700	7410	9760	5260	7510	7518.13	1.42	2252	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4362	21.58	4.04	12	0.36	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	9090	-17.16	20230816	6070	24.05	20230515	35150	-78.58	20220919	6070	24.05	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
61	20230918	130635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7540	30	2	0.40	1472048500	195860	26.64	7450	7700	7410	9760	5260	7510	7515.82	1.42	2512	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4368	21.60	4.04	12	0.34	349.00	1866.00	9450	20221123	-20.21	5856	20221025	28.76	9090	-17.05	20230816	6070	24.22	20230515	35150	-78.55	20220919	6070	24.22	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
62	20230918	120638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7510	0	3	0.00	1274566210	169631	23.07	7450	7700	7410	9760	5260	7510	7513.76	1.42	3755	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4351	21.52	4.02	12	0.29	349.00	1866.00	9450	20221123	-20.53	5856	20221025	28.24	9090	-17.38	20230816	6070	23.72	20230515	35150	-78.63	20220919	6070	23.72	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
63	20230918	110631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7530	20	2	0.27	1115644010	148468	20.19	7450	7700	7410	9760	5260	7510	7514.37	1.42	4250	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4362	21.58	4.04	12	0.26	349.00	1866.00	9450	20221123	-20.32	5856	20221025	28.59	9090	-17.16	20230816	6070	24.05	20230515	35150	-78.58	20220919	6070	24.05	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
64	20230918	100627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7520	10	2	0.13	913738980	121612	16.54	7450	7700	7410	9760	5260	7510	7513.56	1.42	9146	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4356	21.55	4.03	12	0.21	349.00	1866.00	9450	20221123	-20.42	5856	20221025	28.42	9090	-17.27	20230816	6070	23.89	20230515	35150	-78.61	20220919	6070	23.89	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
65	20230918	090626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7580	70	2	0.93	324792970	43125	5.86	7450	7700	7410	9760	5260	7510	7531.43	1.42	7833	7843	7676	7593	7426	7343	7635	7385	290	2250	500	5550	10	1	57930864	4391	21.72	4.06	12	0.07	349.00	1866.00	9450	20221123	-19.79	5856	20221025	29.44	9090	-16.61	20230816	6070	24.88	20230515	35150	-78.44	20220919	6070	24.88	20230515	8.15	N	099430	500	289 억	820188	N	N	63	N	N
66	20230915	160633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7510	-90	5	-1.18	5551782040	729702	147.85	7590	7760	7510	9880	5320	7600	7609.05	1.51	-54812	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4351	21.52	4.02	12	1.26	349.00	1866.00	9450	20221123	-20.53	5856	20221025	28.24	9090	-17.38	20230816	6070	23.72	20230515	35200	-78.66	20220916	6070	23.72	20230515	8.18	N	099430	500	289 억	874294	N	N	63	N	N
67	20230915	150632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7550	-50	5	-0.66	5006864190	657279	133.17	7590	7760	7530	9880	5320	7600	7617.56	1.51	-68020	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4374	21.63	4.05	12	1.13	349.00	1866.00	9450	20221123	-20.11	5856	20221025	28.93	9090	-16.94	20230816	6070	24.38	20230515	35200	-78.55	20220916	6070	24.38	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
68	20230915	140630	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7600	0	3	0.00	4227890770	554316	112.31	7590	7760	7540	9880	5320	7600	7627.22	1.51	-79610	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4403	21.78	4.07	12	0.96	349.00	1866.00	9450	20221123	-19.58	5856	20221025	29.78	9090	-16.39	20230816	6070	25.21	20230515	35200	-78.41	20220916	6070	25.21	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
69	20230915	130629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7630	30	2	0.39	3993630230	523548	106.08	7590	7760	7540	9880	5320	7600	7628.01	1.51	-81186	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4420	21.86	4.09	12	0.90	349.00	1866.00	9450	20221123	-19.26	5856	20221025	30.29	9090	-16.06	20230816	6070	25.70	20230515	35200	-78.32	20220916	6070	25.70	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
70	20230915	120635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7630	30	2	0.39	3631335680	475923	96.43	7590	7760	7540	9880	5320	7600	7630.09	1.51	-80258	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4420	21.86	4.09	12	0.82	349.00	1866.00	9450	20221123	-19.26	5856	20221025	30.29	9090	-16.06	20230816	6070	25.70	20230515	35200	-78.32	20220916	6070	25.70	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
71	20230915	110637	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7600	0	3	0.00	3242656740	424926	86.09	7590	7760	7540	9880	5320	7600	7631.11	1.51	-75467	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4403	21.78	4.07	12	0.73	349.00	1866.00	9450	20221123	-19.58	5856	20221025	29.78	9090	-16.39	20230816	6070	25.21	20230515	35200	-78.41	20220916	6070	25.21	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
72	20230915	100634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7660	60	2	0.79	2660582220	348788	70.67	7590	7760	7540	9880	5320	7600	7628.08	1.51	-71469	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4438	21.95	4.11	12	0.60	349.00	1866.00	9450	20221123	-18.94	5856	20221025	30.81	9090	-15.73	20230816	6070	26.19	20230515	35200	-78.24	20220916	6070	26.19	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
73	20230915	090624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7580	-20	5	-0.26	303209910	40013	8.11	7590	7610	7550	9880	5320	7600	7577.78	1.51	2322	7793	7696	7603	7506	7413	7745	7555	290	2280	500	5620	10	1	57930864	4391	21.72	4.06	12	0.07	349.00	1866.00	9450	20221123	-19.79	5856	20221025	29.44	9090	-16.61	20230816	6070	24.88	20230515	35200	-78.47	20220916	6070	24.88	20230515	8.18	N	099430	500	289 억	874294	N	N	88	N	N
74	20230914	160633	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7600	20	2	0.26	3721188990	488689	39.39	7510	7700	7510	9850	5310	7580	7614.67	1.56	-34114	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4403	21.78	4.07	12	0.84	349.00	1866.00	9450	20221123	-19.58	5856	20221025	29.78	9090	-16.39	20230816	6070	25.21	20230515	35200	-78.41	20220916	6070	25.21	20230515	8.17	N	099430	500	289 억	903032	N	N	88	N	N
75	20230914	150617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7600	20	2	0.26	3465393510	455050	36.68	7510	7700	7510	9850	5310	7580	7615.42	1.56	-33382	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4403	21.78	4.07	12	0.79	349.00	1866.00	9450	20221123	-19.58	5856	20221025	29.78	9090	-16.39	20230816	6070	25.21	20230515	35200	-78.41	20220916	6070	25.21	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
76	20230914	140627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7590	10	2	0.13	2914451780	382607	30.84	7510	7700	7510	9850	5310	7580	7617.36	1.56	-41675	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4397	21.75	4.07	12	0.66	349.00	1866.00	9450	20221123	-19.68	5856	20221025	29.61	9090	-16.50	20230816	6070	25.04	20230515	35200	-78.44	20220916	6070	25.04	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
77	20230914	130615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7650	70	2	0.92	2588081470	339791	27.39	7510	7700	7510	9850	5310	7580	7616.69	1.56	-40590	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4432	21.92	4.10	12	0.59	349.00	1866.00	9450	20221123	-19.05	5856	20221025	30.64	9090	-15.84	20230816	6070	26.03	20230515	35200	-78.27	20220916	6070	26.03	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
78	20230914	120625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7590	10	2	0.13	2289991590	300747	24.24	7510	7700	7510	9850	5310	7580	7614.35	1.56	-46890	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4397	21.75	4.07	12	0.52	349.00	1866.00	9450	20221123	-19.68	5856	20221025	29.61	9090	-16.50	20230816	6070	25.04	20230515	35200	-78.44	20220916	6070	25.04	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
79	20230914	110619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7640	60	2	0.79	1746336460	229293	18.48	7510	7700	7510	9850	5310	7580	7616.19	1.56	-45864	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4426	21.89	4.09	12	0.40	349.00	1866.00	9450	20221123	-19.15	5856	20221025	30.46	9090	-15.95	20230816	6070	25.86	20230515	35200	-78.30	20220916	6070	25.86	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
80	20230914	100614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7660	80	2	1.06	1167260730	153615	12.38	7510	7680	7510	9850	5310	7580	7598.62	1.56	-38105	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4438	21.95	4.11	12	0.27	349.00	1866.00	9450	20221123	-18.94	5856	20221025	30.81	9090	-15.73	20230816	6070	26.19	20230515	35200	-78.24	20220916	6070	26.19	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
81	20230914	090627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7570	-10	5	-0.13	255962290	33935	2.74	7510	7600	7510	9850	5310	7580	7542.64	1.56	2647	7993	7786	7633	7426	7273	7710	7350	290	2270	500	5600	10	1	57930864	4385	21.69	4.06	12	0.06	349.00	1866.00	9450	20221123	-19.89	5856	20221025	29.27	9090	-16.72	20230816	6070	24.71	20230515	35200	-78.49	20220916	6070	24.71	20230515	8.17	N	099430	500	289 억	903032	N	N	143	N	N
82	20230913	160627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7580	-240	5	-3.07	9389619430	1232362	115.35	7780	7840	7480	10160	5480	7820	7619.25	1.71	-89601	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4391	21.72	4.06	12	2.13	349.00	1866.00	9450	20221123	-19.79	5856	20221025	29.44	9090	-16.61	20230816	6070	24.88	20230515	35200	-78.47	20220916	6070	24.88	20230515	8.10	N	099430	500	289 억	993273	N	N	143	N	N
83	20230913	150623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7570	-250	5	-3.20	8474143580	1111039	104.00	7780	7840	7480	10160	5480	7820	7627.22	1.71	-79117	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4385	21.69	4.06	12	1.92	349.00	1866.00	9450	20221123	-19.89	5856	20221025	29.27	9090	-16.72	20230816	6070	24.71	20230515	35200	-78.49	20220916	6070	24.71	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
84	20230913	140627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7610	-210	5	-2.69	6246212350	818076	76.58	7780	7840	7480	10160	5480	7820	7635.24	1.71	-96627	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4409	21.81	4.08	12	1.41	349.00	1866.00	9450	20221123	-19.47	5856	20221025	29.95	9090	-16.28	20230816	6070	25.37	20230515	35200	-78.38	20220916	6070	25.37	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
85	20230913	130610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7540	-280	5	-3.58	5647351580	739058	69.18	7780	7840	7480	10160	5480	7820	7641.28	1.71	-94667	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4368	21.60	4.04	12	1.28	349.00	1866.00	9450	20221123	-20.21	5856	20221025	28.76	9090	-17.05	20230816	6070	24.22	20230515	35200	-78.58	20220916	6070	24.22	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
86	20230913	120626	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7550	-270	5	-3.45	5108568190	667688	62.50	7780	7840	7480	10160	5480	7820	7651.13	1.71	-83203	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4374	21.63	4.05	12	1.15	349.00	1866.00	9450	20221123	-20.11	5856	20221025	28.93	9090	-16.94	20230816	6070	24.38	20230515	35200	-78.55	20220916	6070	24.38	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
87	20230913	110624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7630	-190	5	-2.43	3674064840	477647	44.71	7780	7840	7590	10160	5480	7820	7692.00	1.71	-89685	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4420	21.86	4.09	12	0.82	349.00	1866.00	9450	20221123	-19.26	5856	20221025	30.29	9090	-16.06	20230816	6070	25.70	20230515	35200	-78.32	20220916	6070	25.70	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
88	20230913	100619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	-80	5	-1.02	1376019680	177413	16.61	7780	7840	7720	10160	5480	7820	7756.02	1.71	-37629	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4484	22.18	4.15	12	0.31	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	9090	-14.85	20230816	6070	27.51	20230515	35200	-78.01	20220916	6070	27.51	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
89	20230913	090613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7750	-70	5	-0.90	204271170	26336	2.47	7780	7800	7730	10160	5480	7820	7756.30	1.71	-2379	8380	8100	7960	7680	7540	8030	7610	290	2340	500	5780	10	1	57930864	4490	22.21	4.15	12	0.05	349.00	1866.00	9450	20221123	-17.99	5856	20221025	32.34	9090	-14.74	20230816	6070	27.68	20230515	35200	-77.98	20220916	6070	27.68	20230515	8.10	N	099430	500	289 억	993273	N	N	4076	N	N
90	20230912	160609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7820	-350	5	-4.28	8466460740	1052161	87.57	8210	8240	7820	10620	5720	8170	8047.33	2.08	-214134	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4530	22.41	4.19	12	1.82	349.00	1866.00	9450	20221123	-17.25	5856	20221025	33.54	9090	-13.97	20230816	6070	28.83	20230515	35200	-77.78	20220916	6070	28.83	20230515	8.14	N	099430	500	289 억	1207242	N	N	4076	N	N
91	20230912	150617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7870	-300	5	-3.67	7900877140	980060	81.57	8210	8240	7870	10620	5720	8170	8061.60	2.08	-211982	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4559	22.55	4.22	12	1.69	349.00	1866.00	9450	20221123	-16.72	5856	20221025	34.39	9090	-13.42	20230816	6070	29.65	20230515	35200	-77.64	20220916	6070	29.65	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
92	20230912	140616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7930	-240	5	-2.94	6844683510	846323	70.44	8210	8240	7890	10620	5720	8170	8087.53	2.08	-201665	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4594	22.72	4.25	12	1.46	349.00	1866.00	9450	20221123	-16.08	5856	20221025	35.42	9090	-12.76	20230816	6070	30.64	20230515	35200	-77.47	20220916	6070	30.64	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
93	20230912	130609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8030	-140	5	-1.71	5067296280	623209	51.87	8210	8240	8000	10620	5720	8170	8130.96	2.08	-158015	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4652	23.01	4.30	12	1.08	349.00	1866.00	9450	20221123	-15.03	5856	20221025	37.12	9090	-11.66	20230816	6070	32.29	20230515	35200	-77.19	20220916	6070	32.29	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
94	20230912	120605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8120	-50	5	-0.61	3989093860	489465	40.74	8210	8240	8070	10620	5720	8170	8149.90	2.08	-111037	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4704	23.27	4.35	12	0.84	349.00	1866.00	9450	20221123	-14.07	5856	20221025	38.66	9090	-10.67	20230816	6070	33.77	20230515	35200	-76.93	20220916	6070	33.77	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
95	20230912	110611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8230	60	2	0.73	3382653910	415064	34.54	8210	8240	8070	10620	5720	8170	8149.71	2.08	-98275	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4768	23.58	4.41	12	0.72	349.00	1866.00	9450	20221123	-12.91	5856	20221025	40.54	9090	-9.46	20230816	6070	35.58	20230515	35200	-76.62	20220916	6070	35.58	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
96	20230912	100608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8130	-40	5	-0.49	2308411940	283315	23.58	8210	8240	8080	10620	5720	8170	8147.85	2.08	-96075	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4710	23.30	4.36	12	0.49	349.00	1866.00	9450	20221123	-13.97	5856	20221025	38.83	9090	-10.56	20230816	6070	33.94	20230515	35200	-76.90	20220916	6070	33.94	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
97	20230912	090620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8160	-10	5	-0.12	749891900	91935	7.65	8210	8220	8100	10620	5720	8170	8156.73	2.08	-54580	8516	8342	8146	7972	7776	8430	8060	290	2450	500	6040	10	1	57930864	4727	23.38	4.37	12	0.16	349.00	1866.00	9450	20221123	-13.65	5856	20221025	39.34	9090	-10.23	20230816	6070	34.43	20230515	35200	-76.82	20220916	6070	34.43	20230515	8.14	N	099430	500	289 억	1207242	N	N	4061	N	N
98	20230911	160605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8170	200	2	2.51	9765380950	1194869	130.66	8030	8320	7950	10360	5580	7970	8172.79	1.96	73998	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4733	23.41	4.38	12	2.06	349.00	1866.00	9450	20221123	-13.54	5856	20221025	39.52	9090	-10.12	20230816	6070	34.60	20230515	35200	-76.79	20220916	6070	34.60	20230515	8.12	N	099430	500	289 억	1132662	N	N	3968	N	N
99	20230911	150613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8180	210	2	2.63	9257371560	1132641	123.85	8030	8320	7950	10360	5580	7970	8173.27	1.96	74047	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4739	23.44	4.38	12	1.96	349.00	1866.00	9450	20221123	-13.44	5856	20221025	39.69	9090	-10.01	20230816	6070	34.76	20230515	35200	-76.76	20220916	6070	34.76	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
100	20230911	140621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8210	240	2	3.01	8275839650	1012606	110.73	8030	8320	7950	10360	5580	7970	8172.82	1.96	88960	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4756	23.52	4.40	12	1.75	349.00	1866.00	9450	20221123	-13.12	5856	20221025	40.20	9090	-9.68	20230816	6070	35.26	20230515	35200	-76.68	20220916	6070	35.26	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
101	20230911	130556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8200	230	2	2.89	7585034820	928657	101.55	8030	8320	7950	10360	5580	7970	8167.75	1.96	85796	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4750	23.50	4.39	12	1.60	349.00	1866.00	9450	20221123	-13.23	5856	20221025	40.03	9090	-9.79	20230816	6070	35.09	20230515	35200	-76.70	20220916	6070	35.09	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
102	20230911	120606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8230	260	2	3.26	6768126650	829070	90.66	8030	8320	7950	10360	5580	7970	8163.52	1.96	101068	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4768	23.58	4.41	12	1.43	349.00	1866.00	9450	20221123	-12.91	5856	20221025	40.54	9090	-9.46	20230816	6070	35.58	20230515	35200	-76.62	20220916	6070	35.58	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
103	20230911	110555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8260	290	2	3.64	4459637640	550275	60.17	8030	8260	7950	10360	5580	7970	8104.39	1.96	62127	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4785	23.67	4.43	12	0.95	349.00	1866.00	9450	20221123	-12.59	5856	20221025	41.05	9090	-9.13	20230816	6070	36.08	20230515	35200	-76.53	20220916	6070	36.08	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
104	20230911	100557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8120	150	2	1.88	2387826150	296453	32.42	8030	8150	7950	10360	5580	7970	8054.66	1.96	1443	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4704	23.27	4.35	12	0.51	349.00	1866.00	9450	20221123	-14.07	5856	20221025	38.66	9090	-10.67	20230816	6070	33.77	20230515	35200	-76.93	20220916	6070	33.77	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
105	20230911	090556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7990	20	2	0.25	494498330	61783	6.76	8030	8060	7950	10360	5580	7970	8003.81	1.96	5361	8230	8100	8020	7890	7810	8165	7955	290	2390	500	5890	10	1	57930864	4629	22.89	4.28	12	0.11	349.00	1866.00	9450	20221123	-15.45	5856	20221025	36.44	9090	-12.10	20230816	6070	31.63	20230515	35200	-77.30	20220916	6070	31.63	20230515	8.12	N	099430	500	289 억	1132662	N	N	347	N	N
106	20230908	160607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7970	70	2	0.89	7268755720	904396	36.20	7950	8150	7940	10270	5530	7900	8037.72	1.77	106460	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4617	22.84	4.27	12	1.56	349.00	1866.00	9450	20221123	-15.66	5856	20221025	36.10	9090	-12.32	20230816	6070	31.30	20230515	35200	-77.36	20220916	6070	31.30	20230515	8.22	N	099430	500	289 억	1026207	N	N	347	N	N
107	20230908	150609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8020	120	2	1.52	6650035330	826872	33.10	7950	8150	7940	10270	5530	7900	8042.52	1.77	76390	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4646	22.98	4.30	12	1.43	349.00	1866.00	9450	20221123	-15.13	5856	20221025	36.95	9090	-11.77	20230816	6070	32.13	20230515	35200	-77.22	20220916	6070	32.13	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
108	20230908	140606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7990	90	2	1.14	5729570580	711619	28.49	7950	8150	7950	10270	5530	7900	8051.60	1.77	39753	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4629	22.89	4.28	12	1.23	349.00	1866.00	9450	20221123	-15.45	5856	20221025	36.44	9090	-12.10	20230816	6070	31.63	20230515	35200	-77.30	20220916	6070	31.63	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
109	20230908	130611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8020	120	2	1.52	5116580900	634867	25.41	7950	8150	7950	10270	5530	7900	8059.47	1.77	39546	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4646	22.98	4.30	12	1.10	349.00	1866.00	9450	20221123	-15.13	5856	20221025	36.95	9090	-11.77	20230816	6070	32.13	20230515	35200	-77.22	20220916	6070	32.13	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
110	20230908	120620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8040	140	2	1.77	4724100990	585909	23.46	7950	8150	7950	10270	5530	7900	8063.05	1.77	45492	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4658	23.04	4.31	12	1.01	349.00	1866.00	9450	20221123	-14.92	5856	20221025	37.30	9090	-11.55	20230816	6070	32.45	20230515	35200	-77.16	20220916	6070	32.45	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
111	20230908	110614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8010	110	2	1.39	4285126690	531101	21.26	7950	8150	7950	10270	5530	7900	8068.60	1.77	49454	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4640	22.95	4.29	12	0.92	349.00	1866.00	9450	20221123	-15.24	5856	20221025	36.78	9090	-11.88	20230816	6070	31.96	20230515	35200	-77.24	20220916	6070	31.96	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
112	20230908	100607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8070	170	2	2.15	2571370750	319212	12.78	7950	8150	7950	10270	5530	7900	8055.70	1.77	56474	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4675	23.12	4.32	12	0.55	349.00	1866.00	9450	20221123	-14.60	5856	20221025	37.81	9090	-11.22	20230816	6070	32.95	20230515	35200	-77.07	20220916	6070	32.95	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
113	20230908	090611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8000	100	2	1.27	451237710	56404	2.26	7950	8060	7950	10270	5530	7900	8001.32	1.77	-2641	8700	8300	8070	7670	7440	8185	7555	290	2370	500	5840	10	1	57930864	4634	22.92	4.29	12	0.10	349.00	1866.00	9450	20221123	-15.34	5856	20221025	36.61	9090	-11.99	20230816	6070	31.80	20230515	35200	-77.27	20220916	6070	31.80	20230515	8.22	N	099430	500	289 억	1026207	N	N	1835	N	N
114	20230907	160602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7900	-170	5	-2.11	20364814460	2487351	206.08	8470	8470	7840	10490	5650	8070	8187.92	2.49	-413763	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4577	22.64	4.23	12	4.29	349.00	1866.00	9450	20221123	-16.40	5856	20221025	34.90	9090	-13.09	20230816	6070	30.15	20230515	35200	-77.56	20220916	6070	30.15	20230515	8.29	N	099430	500	289 억	1439876	N	N	1835	N	N
115	20230907	150608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7920	-150	5	-1.86	19738496490	2408169	199.52	8470	8470	7840	10490	5650	8070	8196.60	2.49	-423543	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4588	22.69	4.24	12	4.16	349.00	1866.00	9450	20221123	-16.19	5856	20221025	35.25	9090	-12.87	20230816	6070	30.48	20230515	35200	-77.50	20220916	6070	30.48	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
116	20230907	140603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7930	-140	5	-1.73	18795770580	2289739	189.71	8470	8470	7840	10490	5650	8070	8208.84	2.49	-415896	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4594	22.72	4.25	12	3.95	349.00	1866.00	9450	20221123	-16.08	5856	20221025	35.42	9090	-12.76	20230816	6070	30.64	20230515	35200	-77.47	20220916	6070	30.64	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
117	20230907	130602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7940	-130	5	-1.61	17084598240	2073118	171.76	8470	8470	7920	10490	5650	8070	8241.22	2.49	-384043	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4600	22.75	4.26	12	3.58	349.00	1866.00	9450	20221123	-15.98	5856	20221025	35.59	9090	-12.65	20230816	6070	30.81	20230515	35200	-77.44	20220916	6070	30.81	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
118	20230907	120610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7930	-140	5	-1.73	16339158240	1979269	163.98	8470	8470	7920	10490	5650	8070	8255.38	2.49	-360511	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4594	22.72	4.25	12	3.42	349.00	1866.00	9450	20221123	-16.08	5856	20221025	35.42	9090	-12.76	20230816	6070	30.64	20230515	35200	-77.47	20220916	6070	30.64	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
119	20230907	110608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8020	-50	5	-0.62	14735892890	1777975	147.31	8470	8470	7970	10490	5650	8070	8288.32	2.49	-346290	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4646	22.98	4.30	12	3.07	349.00	1866.00	9450	20221123	-15.13	5856	20221025	36.95	9090	-11.77	20230816	6070	32.13	20230515	35200	-77.22	20220916	6070	32.13	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
120	20230907	100607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8100	30	2	0.37	12886612860	1548526	128.30	8470	8470	8100	10490	5650	8070	8322.25	2.49	-301537	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4692	23.21	4.34	12	2.67	349.00	1866.00	9450	20221123	-14.29	5856	20221025	38.32	9090	-10.89	20230816	6070	33.44	20230515	35200	-76.99	20220916	6070	33.44	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
121	20230907	090615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8270	200	2	2.48	7069061510	841695	69.74	8470	8470	8220	10490	5650	8070	8399.55	2.49	-293733	8443	8256	7983	7796	7523	8350	7890	290	2420	500	5970	10	1	57930864	4791	23.70	4.43	12	1.45	349.00	1866.00	9450	20221123	-12.49	5856	20221025	41.22	9090	-9.02	20230816	6070	36.24	20230515	35200	-76.51	20220916	6070	36.24	20230515	8.29	N	099430	500	289 억	1439876	N	N	3936	N	N
122	20230906	160603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8070	280	2	3.59	9625586060	1195995	211.77	7820	8170	7710	10120	5460	7790	8048.24	2.03	262921	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4675	23.12	4.32	12	2.06	349.00	1866.00	9450	20221123	-14.60	5856	20221025	37.81	9090	-11.22	20230816	6070	32.95	20230515	35200	-77.07	20220916	6070	32.95	20230515	8.30	N	099430	500	289 억	1178096	N	N	3936	N	N
123	20230906	150605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8060	270	2	3.47	9015227610	1120225	198.35	7820	8170	7710	10120	5460	7790	8047.78	2.03	256429	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4669	23.09	4.32	12	1.93	349.00	1866.00	9450	20221123	-14.71	5856	20221025	37.64	9090	-11.33	20230816	6070	32.78	20230515	35200	-77.10	20220916	6070	32.78	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
124	20230906	140605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8070	280	2	3.59	8040153920	999320	176.95	7820	8170	7710	10120	5460	7790	8045.73	2.03	271862	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4675	23.12	4.32	12	1.73	349.00	1866.00	9450	20221123	-14.60	5856	20221025	37.81	9090	-11.22	20230816	6070	32.95	20230515	35200	-77.07	20220916	6070	32.95	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
125	20230906	130559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8130	340	2	4.36	6849186110	852544	150.96	7820	8170	7710	10120	5460	7790	8033.93	2.03	281463	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4710	23.30	4.36	12	1.47	349.00	1866.00	9450	20221123	-13.97	5856	20221025	38.83	9090	-10.56	20230816	6070	33.94	20230515	35200	-76.90	20220916	6070	33.94	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
126	20230906	120610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8110	320	2	4.11	6268140770	780964	138.28	7820	8170	7710	10120	5460	7790	8026.28	2.03	266110	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4698	23.24	4.35	12	1.35	349.00	1866.00	9450	20221123	-14.18	5856	20221025	38.49	9090	-10.78	20230816	6070	33.61	20230515	35200	-76.96	20220916	6070	33.61	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
127	20230906	110611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8080	290	2	3.72	4799067700	599848	106.21	7820	8150	7710	10120	5460	7790	8000.61	2.03	210177	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4681	23.15	4.33	12	1.04	349.00	1866.00	9450	20221123	-14.50	5856	20221025	37.98	9090	-11.11	20230816	6070	33.11	20230515	35200	-77.05	20220916	6070	33.11	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
128	20230906	100551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7990	200	2	2.57	1845868200	234070	41.45	7820	8000	7710	10120	5460	7790	7886.13	2.03	56090	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4629	22.89	4.28	12	0.40	349.00	1866.00	9450	20221123	-15.45	5856	20221025	36.44	9090	-12.10	20230816	6070	31.63	20230515	35200	-77.30	20220916	6070	31.63	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
129	20230906	090558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	-50	5	-0.64	193721350	24953	4.42	7820	7830	7710	10120	5460	7790	7763.03	2.03	-8758	8070	7930	7790	7650	7510	8000	7720	290	2330	500	5760	10	1	57930864	4484	22.18	4.15	12	0.04	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	9090	-14.85	20230816	6070	27.51	20230515	35200	-78.01	20220916	6070	27.51	20230515	8.30	N	099430	500	289 억	1178096	N	N	8	N	N
130	20230905	160558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7790	50	2	0.65	4336338970	558598	52.94	7770	7930	7650	10060	5420	7740	7762.77	2.04	2655	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4513	22.32	4.17	12	0.96	349.00	1866.00	9450	20221123	-17.57	5856	20221025	33.03	9090	-14.30	20230816	6070	28.34	20230515	35200	-77.87	20220916	6070	28.34	20230515	8.07	N	099430	500	289 억	1179544	N	N	8	N	N
131	20230905	150609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7780	40	2	0.52	4112519650	529855	50.22	7770	7930	7650	10060	5420	7740	7761.59	2.04	770	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4507	22.29	4.17	12	0.91	349.00	1866.00	9450	20221123	-17.67	5856	20221025	32.86	9090	-14.41	20230816	6070	28.17	20230515	35200	-77.90	20220916	6070	28.17	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
132	20230905	140607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7820	80	2	1.03	3560314690	459138	43.52	7770	7930	7650	10060	5420	7740	7754.35	2.04	2748	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4530	22.41	4.19	12	0.79	349.00	1866.00	9450	20221123	-17.25	5856	20221025	33.54	9090	-13.97	20230816	6070	28.83	20230515	35200	-77.78	20220916	6070	28.83	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
133	20230905	130547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7690	-50	5	-0.65	2485763870	321168	30.44	7770	7820	7650	10060	5420	7740	7739.76	2.04	-7618	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4455	22.03	4.12	12	0.55	349.00	1866.00	9450	20221123	-18.62	5856	20221025	31.32	9090	-15.40	20230816	6070	26.69	20230515	35200	-78.15	20220916	6070	26.69	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
134	20230905	120555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	0	3	0.00	1931707030	249242	23.62	7770	7820	7670	10060	5420	7740	7750.33	2.04	-7222	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4484	22.18	4.15	12	0.43	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	9090	-14.85	20230816	6070	27.51	20230515	35200	-78.01	20220916	6070	27.51	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
135	20230905	110558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7770	30	2	0.39	1595258150	205811	19.51	7770	7820	7670	10060	5420	7740	7751.08	2.04	-3360	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4501	22.26	4.16	12	0.36	349.00	1866.00	9450	20221123	-17.78	5856	20221025	32.68	9090	-14.52	20230816	6070	28.01	20230515	35200	-77.93	20220916	6070	28.01	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
136	20230905	100552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	0	3	0.00	1108383910	143196	13.57	7770	7810	7670	10060	5420	7740	7740.33	2.04	-7560	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4484	22.18	4.15	12	0.25	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	9090	-14.85	20230816	6070	27.51	20230515	35200	-78.01	20220916	6070	27.51	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
137	20230905	090550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7760	20	2	0.26	200883260	25908	2.46	7770	7790	7720	10060	5420	7740	7753.72	2.04	3250	8086	7912	7766	7592	7446	7840	7520	290	2320	500	5720	10	1	57930864	4495	22.23	4.16	12	0.04	349.00	1866.00	9450	20221123	-17.88	5856	20221025	32.51	9090	-14.63	20230816	6070	27.84	20230515	35200	-77.95	20220916	6070	27.84	20230515	8.07	N	099430	500	289 억	1179544	N	N	634	N	N
138	20230904	160550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7740	-210	5	-2.64	8073672910	1045846	105.31	7940	7940	7620	10330	5570	7950	7719.64	2.14	-56864	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4484	22.18	4.15	12	1.81	349.00	1866.00	9450	20221123	-18.10	5856	20221025	32.17	9090	-14.85	20230816	6070	27.51	20230515	35200	-78.01	20220916	6070	27.51	20230515	7.86	N	099430	500	289 억	1237843	N	N	634	N	N
139	20230904	150542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7680	-270	5	-3.40	7715934750	999498	100.64	7940	7940	7620	10330	5570	7950	7719.71	2.14	-50970	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4449	22.01	4.12	12	1.73	349.00	1866.00	9450	20221123	-18.73	5856	20221025	31.15	9090	-15.51	20230816	6070	26.52	20230515	35200	-78.18	20220916	6070	26.52	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
140	20230904	140538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7690	-260	5	-3.27	7260953030	940289	94.68	7940	7940	7620	10330	5570	7950	7721.94	2.14	-45431	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4455	22.03	4.12	12	1.62	349.00	1866.00	9450	20221123	-18.62	5856	20221025	31.32	9090	-15.40	20230816	6070	26.69	20230515	35200	-78.15	20220916	6070	26.69	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
141	20230904	130547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7680	-270	5	-3.40	6234001550	806004	81.16	7940	7940	7650	10330	5570	7950	7734.34	2.14	-50821	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4449	22.01	4.12	12	1.39	349.00	1866.00	9450	20221123	-18.73	5856	20221025	31.15	9090	-15.51	20230816	6070	26.52	20230515	35200	-78.18	20220916	6070	26.52	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
142	20230904	120536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7690	-260	5	-3.27	5109638580	659501	66.41	7940	7940	7660	10330	5570	7950	7747.60	2.14	-44611	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4455	22.03	4.12	12	1.14	349.00	1866.00	9450	20221123	-18.62	5856	20221025	31.32	9090	-15.40	20230816	6070	26.69	20230515	35200	-78.15	20220916	6070	26.69	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
143	20230904	110529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7700	-250	5	-3.14	4300102870	554478	55.83	7940	7940	7660	10330	5570	7950	7755.08	2.14	-65576	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4461	22.06	4.13	12	0.96	349.00	1866.00	9450	20221123	-18.52	5856	20221025	31.49	9090	-15.29	20230816	6070	26.85	20230515	35200	-78.12	20220916	6070	26.85	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
144	20230904	100531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7750	-200	5	-2.52	2461093680	315777	31.80	7940	7940	7740	10330	5570	7950	7793.56	2.14	-38018	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4490	22.21	4.15	12	0.55	349.00	1866.00	9450	20221123	-17.99	5856	20221025	32.34	9090	-14.74	20230816	6070	27.68	20230515	35200	-77.98	20220916	6070	27.68	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
145	20230904	090542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7870	-80	5	-1.01	603742940	77384	7.79	7940	7940	7740	10330	5570	7950	7801.10	2.14	-11698	8470	8210	8070	7810	7670	8140	7740	290	2380	500	5880	10	1	57930864	4559	22.55	4.22	12	0.13	349.00	1866.00	9450	20221123	-16.72	5856	20221025	34.39	9090	-13.42	20230816	6070	29.65	20230515	35200	-77.64	20220916	6070	29.65	20230515	7.86	N	099430	500	289 억	1237843	N	N	0	N	N
146	20230901	160533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7950	-230	5	-2.81	8012712700	985324	104.54	8290	8330	7930	10630	5730	8180	8132.89	2.41	-160552	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4606	22.78	4.26	12	1.70	349.00	1866.00	9450	20221123	-15.87	5856	20221025	35.76	9090	-12.54	20230816	6070	30.97	20230515	35200	-77.41	20220916	6070	30.97	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
147	20230901	150540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8020	-160	5	-1.96	7041102800	863437	91.61	8290	8330	8010	10630	5730	8180	8154.72	2.41	-142720	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4646	22.98	4.30	12	1.49	349.00	1866.00	9450	20221123	-15.13	5856	20221025	36.95	9090	-11.77	20230816	6070	32.13	20230515	35200	-77.22	20220916	6070	32.13	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
148	20230901	140542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8100	-80	5	-0.98	5806914530	710184	75.35	8290	8330	8060	10630	5730	8180	8176.63	2.41	-147185	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4692	23.21	4.34	12	1.23	349.00	1866.00	9450	20221123	-14.29	5856	20221025	38.32	9090	-10.89	20230816	6070	33.44	20230515	35200	-76.99	20220916	6070	33.44	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
149	20230901	130528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8140	-40	5	-0.49	5069581190	619521	65.73	8290	8330	8060	10630	5730	8180	8183.07	2.41	-130992	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4716	23.32	4.36	12	1.07	349.00	1866.00	9450	20221123	-13.86	5856	20221025	39.00	9090	-10.45	20230816	6070	34.10	20230515	35200	-76.88	20220916	6070	34.10	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
150	20230901	120533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8110	-70	5	-0.86	4604774410	562199	59.65	8290	8330	8060	10630	5730	8180	8190.66	2.41	-113780	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4698	23.24	4.35	12	0.97	349.00	1866.00	9450	20221123	-14.18	5856	20221025	38.49	9090	-10.78	20230816	6070	33.61	20230515	35200	-76.96	20220916	6070	33.61	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
151	20230901	110534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8090	-90	5	-1.10	4093420320	499012	52.95	8290	8330	8080	10630	5730	8180	8203.08	2.41	-116184	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4687	23.18	4.34	12	0.86	349.00	1866.00	9450	20221123	-14.39	5856	20221025	38.15	9090	-11.00	20230816	6070	33.28	20230515	35200	-77.02	20220916	6070	33.28	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
152	20230901	100530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8120	-60	5	-0.73	3332977580	405190	42.99	8290	8330	8100	10630	5730	8180	8225.80	2.41	-107485	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4704	23.27	4.35	12	0.70	349.00	1866.00	9450	20221123	-14.07	5856	20221025	38.66	9090	-10.67	20230816	6070	33.77	20230515	35200	-76.93	20220916	6070	33.77	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N
153	20230901	090523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8280	100	2	1.22	1058755320	127856	13.57	8290	8330	8230	10630	5730	8180	8281.43	2.41	-16529	8400	8290	8170	8060	7940	8230	8000	290	2450	500	6050	10	1	57930864	4797	23.72	4.44	12	0.22	349.00	1866.00	9450	20221123	-12.38	5856	20221025	41.39	9090	-8.91	20230816	6070	36.41	20230515	35200	-76.48	20220916	6070	36.41	20230515	7.87	N	099430	500	289 억	1398933	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History