KissMeData/061250/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230927	160552	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	96	2	4.80	883259407	434248	82.72	1973	2095	1970	2595	1400	1999	2033.95	1.86	50117	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1394	-22.29	0.79	12	0.65	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
3	20230927	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	71	2	3.55	810425457	399346	76.07	1973	2095	1970	2595	1400	1999	2029.40	1.86	48947	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1377	-22.02	0.78	12	0.60	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
4	20230927	140556	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	41	2	2.05	615347017	304949	58.09	1973	2065	1970	2595	1400	1999	2017.88	1.86	25160	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1357	-21.70	0.77	12	0.46	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
5	20230927	130549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	21	2	1.05	524254277	260251	49.57	1973	2065	1970	2595	1400	1999	2014.43	1.86	25493	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1344	-21.49	0.77	12	0.39	-94.00	2639.00	3270	20221216	-38.23	1840	20221004	9.78	3160	-36.08	20230105	1840	9.78	20230726	3270	-38.23	20221216	1840	9.78	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
6	20230927	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	26	2	1.30	441279562	218941	41.71	1973	2065	1970	2595	1400	1999	2015.53	1.86	19483	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1347	-21.54	0.77	12	0.33	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
7	20230927	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	36	2	1.80	412964872	204953	39.04	1973	2065	1970	2595	1400	1999	2014.94	1.86	20713	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1354	-21.65	0.77	12	0.31	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
8	20230927	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	16	2	0.80	256714497	128353	24.45	1973	2025	1970	2595	1400	1999	2000.07	1.86	15753	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	5	1	66532826	1341	-21.44	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
9	20230927	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-7	5	-0.35	42839384	21678	4.13	1973	1999	1970	2595	1400	1999	1975.96	1.86	842	2060	2029	1999	1968	1938	2014	1953	340	596	500	1470	1	1	66532826	1325	-21.19	0.75	12	0.03	-94.00	2639.00	3270	20221216	-39.08	1840	20221004	8.26	3160	-36.96	20230105	1840	8.26	20230726	3270	-39.08	20221216	1840	8.26	20221004	5.73	N	061250	500	340 억	1238402	N	N	N	N
10	20230926	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-16	5	-0.79	1037153078	521672	204.47	2000	2030	1969	2615	1415	2015	1987.87	1.87	-2444	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	1	1	66532826	1330	-21.27	0.76	12	0.78	-94.00	2639.00	3270	20221216	-38.87	1840	20221004	8.64	3160	-36.74	20230105	1840	8.64	20230726	3270	-38.87	20221216	1840	8.64	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
11	20230926	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-19	5	-0.94	967378780	486730	190.77	2000	2030	1969	2615	1415	2015	1987.34	1.87	-499	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	1	1	66532826	1328	-21.23	0.76	12	0.73	-94.00	2639.00	3270	20221216	-38.96	1840	20221004	8.48	3160	-36.84	20230105	1840	8.48	20230726	3270	-38.96	20221216	1840	8.48	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
12	20230926	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1990	-25	5	-1.24	867238175	436465	171.07	2000	2030	1969	2615	1415	2015	1986.78	1.87	-477	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	1	1	66532826	1324	-21.17	0.75	12	0.66	-94.00	2639.00	3270	20221216	-39.14	1840	20221004	8.15	3160	-37.03	20230105	1840	8.15	20230726	3270	-39.14	20221216	1840	8.15	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
13	20230926	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1995	-20	5	-0.99	775388274	390334	152.99	2000	2030	1969	2615	1415	2015	1986.26	1.87	3031	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	1	1	66532826	1327	-21.22	0.76	12	0.59	-94.00	2639.00	3270	20221216	-38.99	1840	20221004	8.42	3160	-36.87	20230105	1840	8.42	20230726	3270	-38.99	20221216	1840	8.42	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
14	20230926	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	1993	-22	5	-1.09	734586860	369873	144.97	2000	2030	1969	2615	1415	2015	1985.83	1.87	3688	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	1	1	66532826	1326	-21.20	0.76	12	0.56	-94.00	2639.00	3270	20221216	-39.05	1840	20221004	8.32	3160	-36.93	20230105	1840	8.32	20230726	3270	-39.05	20221216	1840	8.32	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
15	20230926	110549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2000	-15	5	-0.74	706467863	355771	139.44	2000	2030	1969	2615	1415	2015	1985.50	1.87	6124	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	5	1	66532826	1331	-21.28	0.76	12	0.53	-94.00	2639.00	3270	20221216	-38.84	1840	20221004	8.70	3160	-36.71	20230105	1840	8.70	20230726	3270	-38.84	20221216	1840	8.70	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
16	20230926	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	-41	5	-2.03	492499533	248219	97.29	2000	2030	1969	2615	1415	2015	1983.78	1.87	-6034	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	1	1	66532826	1313	-21.00	0.75	12	0.37	-94.00	2639.00	3270	20221216	-39.63	1840	20221004	7.28	3160	-37.53	20230105	1840	7.28	20230726	3270	-39.63	20221216	1840	7.28	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
17	20230926	090547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-10	5	-0.50	33256805	16572	6.50	2000	2025	2000	2615	1415	2015	2005.11	1.87	83	2108	2061	2033	1986	1958	2047	1972	340	600	500	1490	5	1	66532826	1334	-21.33	0.76	12	0.02	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	5.59	N	061250	500	340 억	1240843	N	N	N	N
18	20230925	160547	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-50	5	-2.42	475208925	234227	50.67	2040	2080	2005	2680	1450	2065	2028.96	1.91	-29538	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1341	-21.44	0.76	12	0.35	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
19	20230925	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-55	5	-2.66	410285740	201975	43.69	2040	2080	2005	2680	1450	2065	2031.37	1.91	-25210	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1337	-21.38	0.76	12	0.30	-94.00	2639.00	3270	20221216	-38.53	1840	20221004	9.24	3160	-36.39	20230105	1840	9.24	20230726	3270	-38.53	20221216	1840	9.24	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
20	20230925	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	-50	5	-2.42	331294155	162731	35.20	2040	2080	2005	2680	1450	2065	2035.84	1.91	-12089	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1341	-21.44	0.76	12	0.24	-94.00	2639.00	3270	20221216	-38.38	1840	20221004	9.51	3160	-36.23	20230105	1840	9.51	20230726	3270	-38.38	20221216	1840	9.51	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
21	20230925	130544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-40	5	-1.94	266355490	130520	28.23	2040	2080	2015	2680	1450	2065	2040.73	1.91	-10466	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1347	-21.54	0.77	12	0.20	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
22	20230925	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-30	5	-1.45	193001285	94269	20.39	2040	2080	2020	2680	1450	2065	2047.35	1.91	-7578	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.14	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
23	20230925	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-30	5	-1.45	159467400	77720	16.81	2040	2080	2030	2680	1450	2065	2051.82	1.91	-10351	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1354	-21.65	0.77	12	0.12	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
24	20230925	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	5	2	0.24	96352995	46816	10.13	2040	2080	2040	2680	1450	2065	2058.12	1.91	-11668	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1377	-22.02	0.78	12	0.07	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
25	20230925	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-10	5	-0.48	18674010	9140	1.98	2040	2060	2040	2680	1450	2065	2043.11	1.91	1382	2145	2105	2050	2010	1955	2125	2030	340	615	500	1520	5	1	66532826	1367	-21.86	0.78	12	0.01	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	5.69	N	061250	500	340 억	1270381	N	N	N	N
26	20230922	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	25	2	1.23	935263410	458381	60.81	2020	2090	1995	2650	1430	2040	2040.31	2.03	-79864	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1374	-21.97	0.78	12	0.69	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1840	12.23	20230726	3270	-36.85	20221216	1840	12.23	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
27	20230922	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	40	2	1.96	888137855	435543	57.78	2020	2090	1995	2650	1430	2040	2039.15	2.03	-79390	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1384	-22.13	0.79	12	0.65	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
28	20230922	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	30	2	1.47	736280015	362281	48.06	2020	2070	1995	2650	1430	2040	2032.33	2.03	-55679	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.54	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
29	20230922	130527	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	0	3	0.00	502186420	248239	32.93	2020	2060	1995	2650	1430	2040	2022.94	2.03	-33362	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1357	-21.70	0.77	12	0.37	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
30	20230922	120524	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-5	5	-0.25	459494055	227282	30.15	2020	2060	1995	2650	1430	2040	2021.63	2.03	-32313	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1354	-21.65	0.77	12	0.34	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
31	20230922	110521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	-15	5	-0.74	367188380	182217	24.17	2020	2045	1995	2650	1430	2040	2015.01	2.03	-29192	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1347	-21.54	0.77	12	0.27	-94.00	2639.00	3270	20221216	-38.07	1840	20221004	10.05	3160	-35.92	20230105	1840	10.05	20230726	3270	-38.07	20221216	1840	10.05	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
32	20230922	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-35	5	-1.72	251946305	125380	16.63	2020	2035	1995	2650	1430	2040	2009.27	2.03	-24400	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1334	-21.33	0.76	12	0.19	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
33	20230922	090517	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-35	5	-1.72	72641325	36240	4.81	2020	2035	1995	2650	1430	2040	2003.65	2.03	-12477	2163	2101	2058	1996	1953	2080	1975	340	610	500	1500	5	1	66532826	1334	-21.33	0.76	12	0.05	-94.00	2639.00	3270	20221216	-38.69	1840	20221004	8.97	3160	-36.55	20230105	1840	8.97	20230726	3270	-38.69	20221216	1840	8.97	20221004	5.72	N	061250	500	340 억	1350230	N	N	N	N
34	20230921	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-35	5	-1.69	1533683070	743146	101.57	2080	2120	2015	2695	1455	2075	2063.99	2.23	-135143	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1357	-21.70	0.77	12	1.12	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
35	20230921	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-45	5	-2.17	1437247150	695683	95.08	2080	2120	2015	2695	1455	2075	2065.95	2.23	-141683	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1351	-21.60	0.77	12	1.05	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1840	10.33	20230726	3270	-37.92	20221216	1840	10.33	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
36	20230921	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2035	-40	5	-1.93	1154221885	557045	76.13	2080	2120	2015	2695	1455	2075	2072.04	2.23	-123043	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1354	-21.65	0.77	12	0.84	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1840	10.60	20230726	3270	-37.77	20221216	1840	10.60	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
37	20230921	130516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2040	-35	5	-1.69	964420685	463826	63.39	2080	2120	2030	2695	1455	2075	2079.28	2.23	-112266	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1357	-21.70	0.77	12	0.70	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1840	10.87	20230726	3270	-37.61	20221216	1840	10.87	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
38	20230921	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-15	5	-0.72	655925595	313177	42.80	2080	2120	2060	2695	1455	2075	2094.44	2.23	-98463	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1371	-21.91	0.78	12	0.47	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
39	20230921	110525	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	15	2	0.72	555454055	264737	36.18	2080	2120	2070	2695	1455	2075	2098.16	2.23	-69386	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1391	-22.23	0.79	12	0.40	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
40	20230921	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	25	2	1.20	374428095	178449	24.39	2080	2120	2070	2695	1455	2075	2098.28	2.23	-40693	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1397	-22.34	0.80	12	0.27	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1840	14.13	20230726	3270	-35.78	20221216	1840	14.13	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
41	20230921	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	10	2	0.48	52280375	25157	3.44	2080	2090	2070	2695	1455	2075	2078.20	2.23	-10015	2181	2127	2086	2032	1991	2107	2012	340	620	500	1530	5	1	66532826	1387	-22.18	0.79	12	0.04	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20221004	5.66	N	061250	500	340 억	1485356	N	N	N	N
42	20230920	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	-55	5	-2.58	1486792185	717248	163.52	2140	2140	2045	2765	1495	2130	2072.91	2.04	128814	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1381	-22.07	0.79	12	1.08	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1840	12.77	20230726	3270	-36.54	20221216	1840	12.77	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
43	20230920	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-60	5	-2.82	1393025655	671939	153.19	2140	2140	2045	2765	1495	2130	2073.14	2.04	113654	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1377	-22.02	0.78	12	1.01	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
44	20230920	140515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	-75	5	-3.52	1251684270	603561	137.60	2140	2140	2045	2765	1495	2130	2073.83	2.04	97457	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1367	-21.86	0.78	12	0.91	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1840	11.68	20230726	3270	-37.16	20221216	1840	11.68	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
45	20230920	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	-40	5	-1.88	600450235	287075	65.45	2140	2140	2075	2765	1495	2130	2091.61	2.04	49584	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1391	-22.23	0.79	12	0.43	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
46	20230920	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-45	5	-2.11	559274460	267324	60.94	2140	2140	2075	2765	1495	2130	2092.12	2.04	48367	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1387	-22.18	0.79	12	0.40	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
47	20230920	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	-45	5	-2.11	499286050	238533	54.38	2140	2140	2075	2765	1495	2130	2093.15	2.04	47688	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1387	-22.18	0.79	12	0.36	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
48	20230920	100506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	-50	5	-2.35	363816475	173383	39.53	2140	2140	2080	2765	1495	2130	2098.34	2.04	27829	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1384	-22.13	0.79	12	0.26	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
49	20230920	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-10	5	-0.47	25489275	11974	2.73	2140	2140	2120	2765	1495	2130	2128.72	2.04	-4471	2253	2191	2153	2091	2053	2172	2072	340	635	500	1570	5	1	66532826	1410	-22.55	0.80	12	0.02	-94.00	2639.00	3270	20221216	-35.17	1840	20221004	15.22	3160	-32.91	20230105	1840	15.22	20230726	3270	-35.17	20221216	1840	15.22	20221004	5.61	N	061250	500	340 억	1357036	N	N	N	N
50	20230919	160510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-80	5	-3.62	933431460	433825	111.14	2200	2215	2115	2870	1550	2210	2151.72	2.13	-57602	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1417	-22.66	0.81	12	0.65	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
51	20230919	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-80	5	-3.62	888816365	412862	105.77	2200	2215	2115	2870	1550	2210	2152.82	2.13	-54058	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1417	-22.66	0.81	12	0.62	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
52	20230919	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-75	5	-3.39	829397370	384973	98.63	2200	2215	2115	2870	1550	2210	2154.43	2.13	-49695	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1420	-22.71	0.81	12	0.58	-94.00	2639.00	3270	20221216	-34.71	1840	20221004	16.03	3160	-32.44	20230105	1840	16.03	20230726	3270	-34.71	20221216	1840	16.03	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
53	20230919	130500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-80	5	-3.62	699583725	323886	82.98	2200	2215	2130	2870	1550	2210	2159.97	2.13	-56390	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1417	-22.66	0.81	12	0.49	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
54	20230919	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-70	5	-3.17	612816840	283287	72.58	2200	2215	2135	2870	1550	2210	2163.23	2.13	-44258	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1424	-22.77	0.81	12	0.43	-94.00	2639.00	3270	20221216	-34.56	1840	20221004	16.30	3160	-32.28	20230105	1840	16.30	20230726	3270	-34.56	20221216	1840	16.30	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
55	20230919	110514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-50	5	-2.26	431828115	198832	50.94	2200	2215	2150	2870	1550	2210	2171.82	2.13	-56322	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1437	-22.98	0.82	12	0.30	-94.00	2639.00	3270	20221216	-33.94	1840	20221004	17.39	3160	-31.65	20230105	1840	17.39	20230726	3270	-33.94	20221216	1840	17.39	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
56	20230919	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-35	5	-1.58	283486325	130084	33.33	2200	2215	2160	2870	1550	2210	2179.25	2.13	-62858	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1447	-23.14	0.82	12	0.20	-94.00	2639.00	3270	20221216	-33.49	1840	20221004	18.21	3160	-31.17	20230105	1840	18.21	20230726	3270	-33.49	20221216	1840	18.21	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
57	20230919	090510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-20	5	-0.90	18408225	8377	2.15	2200	2205	2190	2870	1550	2210	2197.46	2.13	-2136	2280	2245	2215	2180	2150	2230	2165	340	660	500	1630	5	1	66532826	1457	-23.30	0.83	12	0.01	-94.00	2639.00	3270	20221216	-33.03	1840	20221004	19.02	3160	-30.70	20230105	1840	19.02	20230726	3270	-33.03	20221216	1840	19.02	20221004	5.66	N	061250	500	340 억	1414638	N	N	N	N
58	20230918	160511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-10	5	-0.45	842320540	381005	94.70	2220	2250	2185	2885	1555	2220	2210.79	2.07	29194	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1470	-23.51	0.84	12	0.57	-94.00	2639.00	3270	20221216	-32.42	1840	20221004	20.11	3160	-30.06	20230105	1840	20.11	20230726	3270	-32.42	20221216	1840	20.11	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
59	20230918	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-35	5	-1.58	813607420	367994	91.46	2220	2250	2185	2885	1555	2220	2210.93	2.07	31415	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1454	-23.24	0.83	12	0.55	-94.00	2639.00	3270	20221216	-33.18	1840	20221004	18.75	3160	-30.85	20230105	1840	18.75	20230726	3270	-33.18	20221216	1840	18.75	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
60	20230918	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	-20	5	-0.90	612880070	276498	68.72	2220	2250	2190	2885	1555	2220	2216.58	2.07	18430	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1464	-23.40	0.83	12	0.42	-94.00	2639.00	3270	20221216	-32.72	1840	20221004	19.57	3160	-30.38	20230105	1840	19.57	20230726	3270	-32.72	20221216	1840	19.57	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
61	20230918	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2215	-5	5	-0.23	503307755	226687	56.34	2220	2250	2200	2885	1555	2220	2220.28	2.07	19128	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1474	-23.56	0.84	12	0.34	-94.00	2639.00	3270	20221216	-32.26	1840	20221004	20.38	3160	-29.91	20230105	1840	20.38	20230726	3270	-32.26	20221216	1840	20.38	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
62	20230918	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-15	5	-0.68	465012390	209378	52.04	2220	2250	2200	2885	1555	2220	2220.92	2.07	23186	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1467	-23.46	0.84	12	0.31	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
63	20230918	110509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	0	3	0.00	412261750	185527	46.11	2220	2250	2200	2885	1555	2220	2222.11	2.07	11316	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1477	-23.62	0.84	12	0.28	-94.00	2639.00	3270	20221216	-32.11	1840	20221004	20.65	3160	-29.75	20230105	1840	20.65	20230726	3270	-32.11	20221216	1840	20.65	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
64	20230918	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	0	3	0.00	324195760	145860	36.25	2220	2250	2200	2885	1555	2220	2222.65	2.07	10885	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1477	-23.62	0.84	12	0.22	-94.00	2639.00	3270	20221216	-32.11	1840	20221004	20.65	3160	-29.75	20230105	1840	20.65	20230726	3270	-32.11	20221216	1840	20.65	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
65	20230918	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	15	2	0.68	64122775	28914	7.19	2220	2235	2200	2885	1555	2220	2217.71	2.07	9021	2256	2237	2216	2197	2176	2247	2207	340	665	500	1640	5	1	66532826	1487	-23.78	0.85	12	0.04	-94.00	2639.00	3270	20221216	-31.65	1840	20221004	21.47	3160	-29.27	20230105	1840	21.47	20230726	3270	-31.65	20221216	1840	21.47	20221004	5.66	N	061250	500	340 억	1378835	N	N	N	N
66	20230915	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	25	2	1.14	879644030	397546	81.41	2210	2235	2195	2850	1540	2195	2212.68	1.98	58881	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1477	-23.62	0.84	12	0.60	-94.00	2639.00	3270	20221216	-32.11	1840	20221004	20.65	3160	-29.75	20230105	1840	20.65	20230726	3270	-32.11	20221216	1840	20.65	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
67	20230915	150509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	25	2	1.14	837513265	378556	77.52	2210	2235	2195	2850	1540	2195	2212.39	1.98	58983	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1477	-23.62	0.84	12	0.57	-94.00	2639.00	3270	20221216	-32.11	1840	20221004	20.65	3160	-29.75	20230105	1840	20.65	20230726	3270	-32.11	20221216	1840	20.65	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
68	20230915	140505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	25	2	1.14	715205375	323267	66.20	2210	2235	2195	2850	1540	2195	2212.43	1.98	46691	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1477	-23.62	0.84	12	0.49	-94.00	2639.00	3270	20221216	-32.11	1840	20221004	20.65	3160	-29.75	20230105	1840	20.65	20230726	3270	-32.11	20221216	1840	20.65	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
69	20230915	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	30	2	1.37	611957980	276719	56.67	2210	2235	2195	2850	1540	2195	2211.48	1.98	42437	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1480	-23.67	0.84	12	0.42	-94.00	2639.00	3270	20221216	-31.96	1840	20221004	20.92	3160	-29.59	20230105	1840	20.92	20230726	3270	-31.96	20221216	1840	20.92	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
70	20230915	120509	57	100.00	KOSDAQ	제약	N	N	N	N	N	2220	25	2	1.14	517685125	234265	47.98	2210	2230	2195	2850	1540	2195	2209.83	1.98	31105	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1477	-23.62	0.84	12	0.35	-94.00	2639.00	3270	20221216	-32.11	1840	20221004	20.65	3160	-29.75	20230105	1840	20.65	20230726	3270	-32.11	20221216	1840	20.65	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
71	20230915	110511	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	15	2	0.68	388727705	176199	36.08	2210	2225	2195	2850	1540	2195	2206.19	1.98	21670	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1470	-23.51	0.84	12	0.26	-94.00	2639.00	3270	20221216	-32.42	1840	20221004	20.11	3160	-30.06	20230105	1840	20.11	20230726	3270	-32.42	20221216	1840	20.11	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
72	20230915	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	5	2	0.23	287341475	130271	26.68	2210	2225	2195	2850	1540	2195	2205.72	1.98	19517	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1464	-23.40	0.83	12	0.20	-94.00	2639.00	3270	20221216	-32.72	1840	20221004	19.57	3160	-30.38	20230105	1840	19.57	20230726	3270	-32.72	20221216	1840	19.57	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
73	20230915	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	15	2	0.68	70283915	31803	6.51	2210	2220	2205	2850	1540	2195	2209.98	1.98	18940	2245	2220	2185	2160	2125	2232	2172	340	655	500	1620	5	1	66532826	1470	-23.51	0.84	12	0.05	-94.00	2639.00	3270	20221216	-32.42	1840	20221004	20.11	3160	-30.06	20230105	1840	20.11	20230726	3270	-32.42	20221216	1840	20.11	20221004	5.65	N	061250	500	340 억	1319052	N	N	N	N
74	20230914	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	15	2	0.69	1053442285	483463	62.95	2180	2210	2150	2830	1530	2180	2178.87	1.85	84410	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1460	-23.35	0.83	12	0.73	-94.00	2639.00	3270	20221216	-32.87	1840	20221004	19.29	3160	-30.54	20230105	1840	19.29	20230726	3270	-32.87	20221216	1840	19.29	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
75	20230914	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	906110630	416149	54.19	2180	2210	2150	2830	1530	2180	2177.37	1.85	66754	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1464	-23.40	0.83	12	0.63	-94.00	2639.00	3270	20221216	-32.72	1840	20221004	19.57	3160	-30.38	20230105	1840	19.57	20230726	3270	-32.72	20221216	1840	19.57	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
76	20230914	140459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	10	2	0.46	774801145	356151	46.37	2180	2210	2150	2830	1530	2180	2175.48	1.85	38048	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1457	-23.30	0.83	12	0.54	-94.00	2639.00	3270	20221216	-33.03	1840	20221004	19.02	3160	-30.70	20230105	1840	19.02	20230726	3270	-33.03	20221216	1840	19.02	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
77	20230914	130453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	731261935	336311	43.79	2180	2210	2150	2830	1530	2180	2174.36	1.85	37833	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1464	-23.40	0.83	12	0.51	-94.00	2639.00	3270	20221216	-32.72	1840	20221004	19.57	3160	-30.38	20230105	1840	19.57	20230726	3270	-32.72	20221216	1840	19.57	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
78	20230914	120503	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	0	3	0.00	599322680	276140	35.96	2180	2210	2150	2830	1530	2180	2170.36	1.85	6672	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1450	-23.19	0.83	12	0.42	-94.00	2639.00	3270	20221216	-33.33	1840	20221004	18.48	3160	-31.01	20230105	1840	18.48	20230726	3270	-33.33	20221216	1840	18.48	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
79	20230914	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	-25	5	-1.15	489074305	225393	29.35	2180	2210	2150	2830	1530	2180	2169.87	1.85	-7949	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1434	-22.93	0.82	12	0.34	-94.00	2639.00	3270	20221216	-34.10	1840	20221004	17.12	3160	-31.80	20230105	1840	17.12	20230726	3270	-34.10	20221216	1840	17.12	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
80	20230914	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-10	5	-0.46	290747945	133570	17.39	2180	2210	2160	2830	1530	2180	2176.75	1.85	-3211	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1444	-23.09	0.82	12	0.20	-94.00	2639.00	3270	20221216	-33.64	1840	20221004	17.93	3160	-31.33	20230105	1840	17.93	20230726	3270	-33.64	20221216	1840	17.93	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
81	20230914	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	20	2	0.92	44748135	20449	2.66	2180	2200	2180	2830	1530	2180	2188.28	1.85	2913	2290	2235	2200	2145	2110	2217	2127	340	650	500	1610	5	1	66532826	1464	-23.40	0.83	12	0.03	-94.00	2639.00	3270	20221216	-32.72	1840	20221004	19.57	3160	-30.38	20230105	1840	19.57	20230726	3270	-32.72	20221216	1840	19.57	20221004	5.73	N	061250	500	340 억	1233346	N	N	N	N
82	20230913	160505	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-50	5	-2.24	1649354475	750214	36.51	2205	2255	2165	2895	1565	2230	2198.57	1.62	152128	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1450	-23.19	0.83	12	1.13	-94.00	2639.00	3270	20221216	-33.33	1840	20221004	18.48	3160	-31.01	20230105	1840	18.48	20230726	3270	-33.33	20221216	1840	18.48	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
83	20230913	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-55	5	-2.47	1408486860	639676	31.13	2205	2255	2165	2895	1565	2230	2201.86	1.62	108487	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1447	-23.14	0.82	12	0.96	-94.00	2639.00	3270	20221216	-33.49	1840	20221004	18.21	3160	-31.17	20230105	1840	18.21	20230726	3270	-33.49	20221216	1840	18.21	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
84	20230913	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	-25	5	-1.12	1195491590	542271	26.39	2205	2255	2165	2895	1565	2230	2204.59	1.62	128624	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1467	-23.46	0.84	12	0.82	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
85	20230913	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-35	5	-1.57	1101547685	499468	24.30	2205	2255	2165	2895	1565	2230	2205.43	1.62	116418	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1460	-23.35	0.83	12	0.75	-94.00	2639.00	3270	20221216	-32.87	1840	20221004	19.29	3160	-30.54	20230105	1840	19.29	20230726	3270	-32.87	20221216	1840	19.29	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
86	20230913	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-20	5	-0.90	1049404225	475771	23.15	2205	2255	2165	2895	1565	2230	2205.68	1.62	118930	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1470	-23.51	0.84	12	0.72	-94.00	2639.00	3270	20221216	-32.42	1840	20221004	20.11	3160	-30.06	20230105	1840	20.11	20230726	3270	-32.42	20221216	1840	20.11	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
87	20230913	110501	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-35	5	-1.57	863497885	391756	19.06	2205	2255	2165	2895	1565	2230	2204.15	1.62	73442	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1460	-23.35	0.83	12	0.59	-94.00	2639.00	3270	20221216	-32.87	1840	20221004	19.29	3160	-30.54	20230105	1840	19.29	20230726	3270	-32.87	20221216	1840	19.29	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
88	20230913	100455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-40	5	-1.79	641277100	290477	14.13	2205	2255	2165	2895	1565	2230	2207.65	1.62	46285	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1457	-23.30	0.83	12	0.44	-94.00	2639.00	3270	20221216	-33.03	1840	20221004	19.02	3160	-30.70	20230105	1840	19.02	20230726	3270	-33.03	20221216	1840	19.02	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
89	20230913	090451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2225	-5	5	-0.22	52947245	23876	1.16	2205	2235	2205	2895	1565	2230	2217.43	1.62	7294	2416	2322	2271	2177	2126	2297	2152	340	665	500	1650	5	1	66532826	1480	-23.67	0.84	12	0.04	-94.00	2639.00	3270	20221216	-31.96	1840	20221004	20.92	3160	-29.59	20230105	1840	20.92	20230726	3270	-31.96	20221216	1840	20.92	20221004	5.79	N	061250	500	340 억	1079778	N	N	N	N
90	20230912	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	-40	5	-1.76	4675691390	2030258	57.70	2300	2365	2220	2950	1590	2270	2303.15	1.48	98693	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1484	-23.72	0.85	12	3.05	-94.00	2639.00	3270	20221216	-31.80	1840	20221004	21.20	3160	-29.43	20230105	1840	21.20	20230726	3270	-31.80	20221216	1840	21.20	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
91	20230912	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-25	5	-1.10	4430097530	1920100	54.56	2300	2365	2220	2950	1590	2270	2307.23	1.48	77988	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1494	-23.88	0.85	12	2.89	-94.00	2639.00	3270	20221216	-31.35	1840	20221004	22.01	3160	-28.96	20230105	1840	22.01	20230726	3270	-31.35	20221216	1840	22.01	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
92	20230912	140456	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	-35	5	-1.54	4286119730	1855791	52.74	2300	2365	2220	2950	1590	2270	2309.60	1.48	85111	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1487	-23.78	0.85	12	2.79	-94.00	2639.00	3270	20221216	-31.65	1840	20221004	21.47	3160	-29.27	20230105	1840	21.47	20230726	3270	-31.65	20221216	1840	21.47	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
93	20230912	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	0	3	0.00	3881509335	1675554	47.62	2300	2365	2255	2950	1590	2270	2316.57	1.48	117550	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1510	-24.15	0.86	12	2.52	-94.00	2639.00	3270	20221216	-30.58	1840	20221004	23.37	3160	-28.16	20230105	1840	23.37	20230726	3270	-30.58	20221216	1840	23.37	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
94	20230912	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	10	2	0.44	3605741980	1553875	44.16	2300	2365	2265	2950	1590	2270	2320.50	1.48	158521	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1517	-24.26	0.86	12	2.34	-94.00	2639.00	3270	20221216	-30.28	1840	20221004	23.91	3160	-27.85	20230105	1840	23.91	20230726	3270	-30.28	20221216	1840	23.91	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
95	20230912	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	40	2	1.76	3296479415	1418612	40.31	2300	2365	2265	2950	1590	2270	2323.75	1.48	183703	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1537	-24.57	0.88	12	2.13	-94.00	2639.00	3270	20221216	-29.36	1840	20221004	25.54	3160	-26.90	20230105	1840	25.54	20230726	3270	-29.36	20221216	1840	25.54	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
96	20230912	100450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	30	2	1.32	2827890300	1214255	34.51	2300	2365	2265	2950	1590	2270	2328.93	1.48	91358	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1530	-24.47	0.87	12	1.83	-94.00	2639.00	3270	20221216	-29.66	1840	20221004	25.00	3160	-27.22	20230105	1840	25.00	20230726	3270	-29.66	20221216	1840	25.00	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
97	20230912	090458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	45	2	1.98	439652490	189446	5.38	2300	2345	2300	2950	1590	2270	2320.86	1.48	-207	2450	2360	2310	2220	2170	2335	2195	340	680	500	1670	5	1	66532826	1540	-24.63	0.88	12	0.28	-94.00	2639.00	3270	20221216	-29.20	1840	20221004	25.82	3160	-26.74	20230105	1840	25.82	20230726	3270	-29.20	20221216	1840	25.82	20221004	6.20	N	061250	500	340 억	981444	N	N	N	N
98	20230911	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	5	2	0.22	8082898415	3490357	123.93	2290	2400	2260	2940	1590	2265	2315.85	1.83	-248323	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1510	-24.15	0.86	12	5.25	-94.00	2639.00	3270	20221216	-30.58	1840	20221004	23.37	3160	-28.16	20230105	1840	23.37	20230726	3270	-30.58	20221216	1840	23.37	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
99	20230911	150455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	20	2	0.88	7831439320	3379848	120.00	2290	2400	2260	2940	1590	2265	2317.10	1.83	-274278	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1520	-24.31	0.87	12	5.08	-94.00	2639.00	3270	20221216	-30.12	1840	20221004	24.18	3160	-27.69	20230105	1840	24.18	20230726	3270	-30.12	20221216	1840	24.18	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
100	20230911	140500	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	7389176965	3186119	113.12	2290	2400	2260	2940	1590	2265	2319.18	1.83	-265352	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1527	-24.41	0.87	12	4.79	-94.00	2639.00	3270	20221216	-29.82	1840	20221004	24.73	3160	-27.37	20230105	1840	24.73	20230726	3270	-29.82	20221216	1840	24.73	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
101	20230911	130442	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	7091801720	3056429	108.52	2290	2400	2260	2940	1590	2265	2320.29	1.83	-328283	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1527	-24.41	0.87	12	4.59	-94.00	2639.00	3270	20221216	-29.82	1840	20221004	24.73	3160	-27.37	20230105	1840	24.73	20230726	3270	-29.82	20221216	1840	24.73	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
102	20230911	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	35	2	1.55	6703031280	2887086	102.51	2290	2400	2260	2940	1590	2265	2321.73	1.83	-355462	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1530	-24.47	0.87	12	4.34	-94.00	2639.00	3270	20221216	-29.66	1840	20221004	25.00	3160	-27.22	20230105	1840	25.00	20230726	3270	-29.66	20221216	1840	25.00	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
103	20230911	110440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	6329506445	2724643	96.74	2290	2400	2260	2940	1590	2265	2323.06	1.83	-354120	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1527	-24.41	0.87	12	4.10	-94.00	2639.00	3270	20221216	-29.82	1840	20221004	24.73	3160	-27.37	20230105	1840	24.73	20230726	3270	-29.82	20221216	1840	24.73	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
104	20230911	100443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	15	2	0.66	5707617385	2452798	87.09	2290	2400	2260	2940	1590	2265	2326.98	1.83	-411231	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1517	-24.26	0.86	12	3.69	-94.00	2639.00	3270	20221216	-30.28	1840	20221004	23.91	3160	-27.85	20230105	1840	23.91	20230726	3270	-30.28	20221216	1840	23.91	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
105	20230911	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	30	2	1.32	863521040	377050	13.39	2290	2305	2280	2940	1590	2265	2290.20	1.83	-90845	2355	2310	2235	2190	2115	2332	2212	340	675	500	1670	5	1	66532826	1527	-24.41	0.87	12	0.57	-94.00	2639.00	3270	20221216	-29.82	1840	20221004	24.73	3160	-27.37	20230105	1840	24.73	20230726	3270	-29.82	20221216	1840	24.73	20221004	6.19	N	061250	500	340 억	1215435	N	N	N	N
106	20230908	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	105	2	4.86	6212661545	2763599	173.73	2160	2280	2160	2805	1515	2160	2248.16	1.40	280333	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1507	-24.10	0.86	12	4.15	-94.00	2639.00	3270	20221216	-30.73	1840	20221004	23.10	3160	-28.32	20230105	1840	23.10	20230726	3270	-30.73	20221216	1840	23.10	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
107	20230908	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	100	2	4.63	5833953835	2596384	163.22	2160	2280	2160	2805	1515	2160	2247.10	1.40	266046	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1504	-24.04	0.86	12	3.90	-94.00	2639.00	3270	20221216	-30.89	1840	20221004	22.83	3160	-28.48	20230105	1840	22.83	20230726	3270	-30.89	20221216	1840	22.83	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
108	20230908	140449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	100	2	4.63	4943311330	2203742	138.54	2160	2275	2160	2805	1515	2160	2243.31	1.40	295105	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1504	-24.04	0.86	12	3.31	-94.00	2639.00	3270	20221216	-30.89	1840	20221004	22.83	3160	-28.48	20230105	1840	22.83	20230726	3270	-30.89	20221216	1840	22.83	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
109	20230908	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	100	2	4.63	4062527270	1814001	114.04	2160	2275	2160	2805	1515	2160	2239.73	1.40	292133	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1504	-24.04	0.86	12	2.73	-94.00	2639.00	3270	20221216	-30.89	1840	20221004	22.83	3160	-28.48	20230105	1840	22.83	20230726	3270	-30.89	20221216	1840	22.83	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
110	20230908	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	90	2	4.17	3257368280	1457267	91.61	2160	2275	2160	2805	1515	2160	2235.49	1.40	226529	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1497	-23.94	0.85	12	2.19	-94.00	2639.00	3270	20221216	-31.19	1840	20221004	22.28	3160	-28.80	20230105	1840	22.28	20230726	3270	-31.19	20221216	1840	22.28	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
111	20230908	110453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	95	2	4.40	2927808185	1310108	82.36	2160	2275	2160	2805	1515	2160	2235.04	1.40	220997	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1500	-23.99	0.85	12	1.97	-94.00	2639.00	3270	20221216	-31.04	1840	20221004	22.55	3160	-28.64	20230105	1840	22.55	20230726	3270	-31.04	20221216	1840	22.55	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
112	20230908	100449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2240	80	2	3.70	1837015470	826094	51.93	2160	2250	2160	2805	1515	2160	2224.08	1.40	229502	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1490	-23.83	0.85	12	1.24	-94.00	2639.00	3270	20221216	-31.50	1840	20221004	21.74	3160	-29.11	20230105	1840	21.74	20230726	3270	-31.50	20221216	1840	21.74	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
113	20230908	090455	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	45	2	2.08	280550580	128395	8.07	2160	2215	2160	2805	1515	2160	2185.96	1.40	62604	2270	2215	2185	2130	2100	2200	2115	340	645	500	1590	5	1	66532826	1467	-23.46	0.84	12	0.19	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	6.00	N	061250	500	340 억	929214	N	N	N	N
114	20230907	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	-45	5	-2.04	3402057615	1555532	10.20	2230	2240	2155	2865	1545	2205	2187.09	1.30	55583	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1437	-22.98	0.82	12	2.34	-94.00	2639.00	3270	20221216	-33.94	1840	20221004	17.39	3160	-31.65	20230105	1840	17.39	20230726	3270	-33.94	20221216	1840	17.39	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
115	20230907	150449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-35	5	-1.59	3186918340	1455959	9.55	2230	2240	2155	2865	1545	2205	2188.88	1.30	35750	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1444	-23.09	0.82	12	2.19	-94.00	2639.00	3270	20221216	-33.64	1840	20221004	17.93	3160	-31.33	20230105	1840	17.93	20230726	3270	-33.64	20221216	1840	17.93	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
116	20230907	140445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	-35	5	-1.59	2518500170	1147777	7.53	2230	2240	2165	2865	1545	2205	2194.24	1.30	20501	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1444	-23.09	0.82	12	1.73	-94.00	2639.00	3270	20221216	-33.64	1840	20221004	17.93	3160	-31.33	20230105	1840	17.93	20230726	3270	-33.64	20221216	1840	17.93	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
117	20230907	130446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	-30	5	-1.36	2194148065	998333	6.55	2230	2240	2170	2865	1545	2205	2197.81	1.30	30726	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1447	-23.14	0.82	12	1.50	-94.00	2639.00	3270	20221216	-33.49	1840	20221004	18.21	3160	-31.17	20230105	1840	18.21	20230726	3270	-33.49	20221216	1840	18.21	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
118	20230907	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	-25	5	-1.13	2017974445	917352	6.01	2230	2240	2175	2865	1545	2205	2199.78	1.30	41538	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1450	-23.19	0.83	12	1.38	-94.00	2639.00	3270	20221216	-33.33	1840	20221004	18.48	3160	-31.01	20230105	1840	18.48	20230726	3270	-33.33	20221216	1840	18.48	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
119	20230907	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	-15	5	-0.68	1763892320	801305	5.25	2230	2240	2175	2865	1545	2205	2201.27	1.30	70465	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1457	-23.30	0.83	12	1.20	-94.00	2639.00	3270	20221216	-33.03	1840	20221004	19.02	3160	-30.70	20230105	1840	19.02	20230726	3270	-33.03	20221216	1840	19.02	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
120	20230907	100447	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	-10	5	-0.45	1347380000	611052	4.01	2230	2240	2180	2865	1545	2205	2205.02	1.30	63981	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1460	-23.35	0.83	12	0.92	-94.00	2639.00	3270	20221216	-32.87	1840	20221004	19.29	3160	-30.54	20230105	1840	19.29	20230726	3270	-32.87	20221216	1840	19.29	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
121	20230907	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	5	2	0.23	206729445	92989	0.61	2230	2235	2210	2865	1545	2205	2223.17	1.30	-7279	2418	2311	2243	2136	2068	2365	2190	340	660	500	1630	5	1	66532826	1470	-23.51	0.84	12	0.14	-94.00	2639.00	3270	20221216	-32.42	1840	20221004	20.11	3160	-30.06	20230105	1840	20.11	20230726	3270	-32.42	20221216	1840	20.11	20221004	6.18	N	061250	500	340 억	865149	N	N	N	N
122	20230906	160446	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	65	2	3.04	34621945035	15189986	1319.80	2180	2350	2175	2780	1500	2140	2279.27	1.58	-212894	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1467	-23.46	0.84	12	22.83	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
123	20230906	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	65	2	3.04	33974017150	14896168	1294.27	2180	2350	2175	2780	1500	2140	2280.72	1.58	-250684	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1467	-23.46	0.84	12	22.39	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
124	20230906	140448	57	100.00	KOSDAQ	제약	N	N	N	N	N	2205	65	2	3.04	33137422115	14517801	1261.39	2180	2350	2175	2780	1500	2140	2282.54	1.58	-280331	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1467	-23.46	0.84	12	21.82	-94.00	2639.00	3270	20221216	-32.57	1840	20221004	19.84	3160	-30.22	20230105	1840	19.84	20230726	3270	-32.57	20221216	1840	19.84	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
125	20230906	130444	57	100.00	KOSDAQ	제약	N	N	N	N	N	2230	90	2	4.21	31398313395	13732704	1193.18	2180	2350	2175	2780	1500	2140	2286.39	1.58	-303490	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1484	-23.72	0.85	12	20.64	-94.00	2639.00	3270	20221216	-31.80	1840	20221004	21.20	3160	-29.43	20230105	1840	21.20	20230726	3270	-31.80	20221216	1840	21.20	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
126	20230906	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	190	2	8.88	24102647450	10539341	915.72	2180	2345	2175	2780	1500	2140	2286.93	1.58	-248224	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1550	-24.79	0.88	12	15.84	-94.00	2639.00	3270	20221216	-28.75	1840	20221004	26.63	3160	-26.27	20230105	1840	26.63	20230726	3270	-28.75	20221216	1840	26.63	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
127	20230906	110449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	140	2	6.54	20160641290	8828847	767.10	2180	2345	2175	2780	1500	2140	2283.50	1.58	-230678	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1517	-24.26	0.86	12	13.27	-94.00	2639.00	3270	20221216	-30.28	1840	20221004	23.91	3160	-27.85	20230105	1840	23.91	20230726	3270	-30.28	20221216	1840	23.91	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
128	20230906	100437	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	175	2	8.18	14601387150	6407018	556.68	2180	2345	2175	2780	1500	2140	2278.97	1.58	-209179	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1540	-24.63	0.88	12	9.63	-94.00	2639.00	3270	20221216	-29.20	1840	20221004	25.82	3160	-26.74	20230105	1840	25.82	20230726	3270	-29.20	20221216	1840	25.82	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
129	20230906	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2235	95	2	4.44	2486181030	1111200	96.55	2180	2280	2175	2780	1500	2140	2237.41	1.58	-143758	2200	2170	2130	2100	2060	2185	2115	340	640	500	1580	5	1	66532826	1487	-23.78	0.85	12	1.67	-94.00	2639.00	3270	20221216	-31.65	1840	20221004	21.47	3160	-29.27	20230105	1840	21.47	20230726	3270	-31.65	20221216	1840	21.47	20221004	6.16	N	061250	500	340 억	1053101	N	N	N	N
130	20230905	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	55	2	2.64	2402230400	1128528	96.15	2105	2160	2090	2710	1460	2085	2129.05	1.45	89313	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1424	-22.77	0.81	12	1.70	-94.00	2639.00	3270	20221216	-34.56	1840	20221004	16.30	3160	-32.28	20230105	1840	16.30	20230726	3270	-34.56	20221216	1840	16.30	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
131	20230905	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	45	2	2.16	2177066740	1022796	87.14	2105	2160	2090	2710	1460	2085	2129.05	1.45	87119	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1417	-22.66	0.81	12	1.54	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
132	20230905	140449	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	60	2	2.88	1968667805	925386	78.85	2105	2160	2090	2710	1460	2085	2127.94	1.45	98570	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1427	-22.82	0.81	12	1.39	-94.00	2639.00	3270	20221216	-34.40	1840	20221004	16.58	3160	-32.12	20230105	1840	16.58	20230726	3270	-34.40	20221216	1840	16.58	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
133	20230905	130431	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	45	2	2.16	1802925430	847918	72.24	2105	2160	2090	2710	1460	2085	2126.87	1.45	113645	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1417	-22.66	0.81	12	1.27	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
134	20230905	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	50	2	2.40	1676730190	788828	67.21	2105	2160	2090	2710	1460	2085	2126.21	1.45	124590	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1420	-22.71	0.81	12	1.19	-94.00	2639.00	3270	20221216	-34.71	1840	20221004	16.03	3160	-32.44	20230105	1840	16.03	20230726	3270	-34.71	20221216	1840	16.03	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
135	20230905	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	65	2	3.12	1430186570	673796	57.41	2105	2160	2090	2710	1460	2085	2123.24	1.45	136987	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1430	-22.87	0.81	12	1.01	-94.00	2639.00	3270	20221216	-34.25	1840	20221004	16.85	3160	-31.96	20230105	1840	16.85	20230726	3270	-34.25	20221216	1840	16.85	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
136	20230905	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	45	2	2.16	958139205	452903	38.59	2105	2135	2090	2710	1460	2085	2116.36	1.45	55781	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1417	-22.66	0.81	12	0.68	-94.00	2639.00	3270	20221216	-34.86	1840	20221004	15.76	3160	-32.59	20230105	1840	15.76	20230726	3270	-34.86	20221216	1840	15.76	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
137	20230905	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	40	2	1.92	240960520	114150	9.73	2105	2130	2100	2710	1460	2085	2113.86	1.45	44675	2168	2126	2093	2051	2018	2147	2072	340	625	500	1540	5	1	66532826	1414	-22.61	0.81	12	0.17	-94.00	2639.00	3270	20221216	-35.02	1840	20221004	15.49	3160	-32.75	20230105	1840	15.49	20230726	3270	-35.02	20221216	1840	15.49	20221004	6.17	N	061250	500	340 억	963770	N	N	N	N
138	20230904	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	25	2	1.21	2352624215	1122565	60.87	2075	2135	2060	2675	1445	2060	2095.79	1.32	86198	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1387	-22.18	0.79	12	1.69	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
139	20230904	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	25	2	1.21	2045247625	975235	52.88	2075	2135	2060	2675	1445	2060	2097.18	1.32	58867	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1387	-22.18	0.79	12	1.47	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
140	20230904	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	35	2	1.70	1738338665	828397	44.92	2075	2135	2060	2675	1445	2060	2098.44	1.32	74563	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1394	-22.29	0.79	12	1.25	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
141	20230904	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	2095	35	2	1.70	1456655225	693453	37.60	2075	2135	2060	2675	1445	2060	2100.58	1.32	100362	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1394	-22.29	0.79	12	1.04	-94.00	2639.00	3270	20221216	-35.93	1840	20221004	13.86	3160	-33.70	20230105	1840	13.86	20230726	3270	-35.93	20221216	1840	13.86	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
142	20230904	120426	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	40	2	1.94	1316273905	626456	33.97	2075	2135	2060	2675	1445	2060	2101.14	1.32	121569	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1397	-22.34	0.80	12	0.94	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1840	14.13	20230726	3270	-35.78	20221216	1840	14.13	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
143	20230904	110419	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	55	2	2.67	1112472220	530167	28.75	2075	2120	2060	2675	1445	2060	2098.34	1.32	129620	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1407	-22.50	0.80	12	0.80	-94.00	2639.00	3270	20221216	-35.32	1840	20221004	14.95	3160	-33.07	20230105	1840	14.95	20230726	3270	-35.32	20221216	1840	14.95	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
144	20230904	100421	57	100.00	KOSDAQ	제약	N	N	N	N	N	2110	50	2	2.43	804279685	383935	20.82	2075	2115	2060	2675	1445	2060	2094.83	1.32	96491	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1404	-22.45	0.80	12	0.58	-94.00	2639.00	3270	20221216	-35.47	1840	20221004	14.67	3160	-33.23	20230105	1840	14.67	20230726	3270	-35.47	20221216	1840	14.67	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
145	20230904	090430	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	25	2	1.21	109919280	52954	2.87	2075	2095	2060	2675	1445	2060	2075.75	1.32	-17906	2196	2127	2086	2017	1976	2107	1997	340	615	500	1520	5	1	66532826	1387	-22.18	0.79	12	0.08	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1840	13.32	20230726	3270	-36.24	20221216	1840	13.32	20221004	5.81	N	061250	500	340 억	877572	N	N	N	N
146	20230901	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	0	3	0.00	3785248930	1813451	10.51	2090	2155	2045	2675	1445	2060	2087.38	1.12	113007	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1371	-21.91	0.78	12	2.73	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1840	11.96	20230726	3270	-37.00	20221216	1840	11.96	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
147	20230901	150431	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	10	2	0.49	3623646420	1734974	10.06	2090	2155	2045	2675	1445	2060	2088.59	1.12	111771	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1377	-22.02	0.78	12	2.61	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
148	20230901	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	10	2	0.49	3363707690	1609407	9.33	2090	2155	2045	2675	1445	2060	2090.03	1.12	124938	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1377	-22.02	0.78	12	2.42	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1840	12.50	20230726	3270	-36.70	20221216	1840	12.50	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
149	20230901	130420	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	3133338535	1498319	8.69	2090	2155	2045	2675	1445	2060	2091.24	1.12	129461	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1384	-22.13	0.79	12	2.25	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
150	20230901	120422	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	30	2	1.46	2975524275	1422632	8.25	2090	2155	2045	2675	1445	2060	2091.56	1.12	108948	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1391	-22.23	0.79	12	2.14	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1840	13.59	20230726	3270	-36.09	20221216	1840	13.59	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
151	20230901	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	20	2	0.97	2598627745	1242537	7.20	2090	2155	2045	2675	1445	2060	2091.39	1.12	115916	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1384	-22.13	0.79	12	1.87	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1840	13.04	20230726	3270	-36.39	20221216	1840	13.04	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
152	20230901	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	5	2	0.24	2000535585	952639	5.52	2090	2155	2045	2675	1445	2060	2099.99	1.12	43693	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1374	-21.97	0.78	12	1.43	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1840	12.23	20230726	3270	-36.85	20221216	1840	12.23	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N
153	20230901	090416	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	75	2	3.64	426928270	201800	1.17	2090	2150	2090	2675	1445	2060	2115.60	1.12	31859	2546	2302	2166	1922	1786	2235	1855	340	615	500	1520	5	1	66532826	1420	-22.71	0.81	12	0.30	-94.00	2639.00	3270	20221216	-34.71	1840	20221004	16.03	3160	-32.44	20230105	1840	16.03	20230726	3270	-34.71	20221216	1840	16.03	20221004	5.83	N	061250	500	340 억	742626	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History