KissMeData/080720/price/prices-20230901.csv at 448085aaf6b4259140a8fd6a8a769a69a4e621f4

Files

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

62 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	160642	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	30	2	0.61	37070140	7622	146.49	4715	4940	4715	6360	3430	4895	4863.57	0.33	-184	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	389	-41.74	0.70	12	0.10	-118.00	7075.00	9100	20221214	-45.88	4350	20230726	13.22	8620	-42.87	20230102	4350	13.22	20230726	9100	-45.88	20221214	4350	13.22	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
3	20230927	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-20	5	-0.41	22663285	4691	90.16	4715	4940	4715	6360	3430	4895	4831.23	0.33	-23	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	385	-41.31	0.69	12	0.06	-118.00	7075.00	9100	20221214	-46.43	4350	20230726	12.07	8620	-43.45	20230102	4350	12.07	20230726	9100	-46.43	20221214	4350	12.07	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
4	20230927	140647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	18166895	3762	72.30	4715	4940	4715	6360	3430	4895	4829.05	0.33	-327	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	386	-41.44	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
5	20230927	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	17967205	3721	71.52	4715	4940	4715	6360	3430	4895	4828.60	0.33	-367	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	386	-41.44	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
6	20230927	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	17952540	3718	71.46	4715	4940	4715	6360	3430	4895	4828.55	0.33	-367	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	386	-41.44	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
7	20230927	110645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-5	5	-0.10	17952540	3718	71.46	4715	4940	4715	6360	3430	4895	4828.55	0.33	-367	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	386	-41.44	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
8	20230927	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-10	5	-0.20	13209410	2741	52.68	4715	4940	4715	6360	3430	4895	4819.19	0.33	-413	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	386	-41.40	0.69	12	0.03	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
9	20230927	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	25	2	0.51	11137550	2318	44.55	4715	4940	4715	6360	3430	4895	4804.81	0.33	-379	4998	4946	4843	4791	4688	4972	4817	40	1465	500	3030	5	1	7903728	389	-41.69	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.19	N	080720	500	39 억	26459	N	N	N	N
10	20230926	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	95	2	1.98	25095675	5200	63.72	4845	4895	4740	6240	3360	4800	4826.09	0.34	-569	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	387	-41.48	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.21	4350	20230726	12.53	8620	-43.21	20230102	4350	12.53	20230726	9100	-46.21	20221214	4350	12.53	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
11	20230926	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	0	3	0.00	11925125	2480	30.39	4845	4850	4740	6240	3360	4800	4808.52	0.34	-522	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	379	-40.68	0.68	12	0.03	-118.00	7075.00	9100	20221214	-47.25	4350	20230726	10.34	8620	-44.32	20230102	4350	10.34	20230726	9100	-47.25	20221214	4350	10.34	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
12	20230926	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	5	2	0.10	11099555	2308	28.28	4845	4850	4740	6240	3360	4800	4809.17	0.34	-496	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	380	-40.72	0.68	12	0.03	-118.00	7075.00	9100	20221214	-47.20	4350	20230726	10.46	8620	-44.26	20230102	4350	10.46	20230726	9100	-47.20	20221214	4350	10.46	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
13	20230926	130638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	15	2	0.31	10696250	2224	27.25	4845	4850	4740	6240	3360	4800	4809.46	0.34	-449	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	381	-40.81	0.68	12	0.03	-118.00	7075.00	9100	20221214	-47.09	4350	20230726	10.69	8620	-44.14	20230102	4350	10.69	20230726	9100	-47.09	20221214	4350	10.69	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
14	20230926	120640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	20	2	0.42	8890795	1845	22.61	4845	4850	4800	6240	3360	4800	4818.86	0.34	-249	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	381	-40.85	0.68	12	0.02	-118.00	7075.00	9100	20221214	-47.03	4350	20230726	10.80	8620	-44.08	20230102	4350	10.80	20230726	9100	-47.03	20221214	4350	10.80	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
15	20230926	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	5	2	0.10	8688800	1803	22.09	4845	4850	4800	6240	3360	4800	4819.08	0.34	-245	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	380	-40.72	0.68	12	0.02	-118.00	7075.00	9100	20221214	-47.20	4350	20230726	10.46	8620	-44.26	20230102	4350	10.46	20230726	9100	-47.20	20221214	4350	10.46	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
16	20230926	100638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	25	2	0.52	8071905	1675	20.52	4845	4850	4800	6240	3360	4800	4819.05	0.34	-241	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	381	-40.89	0.68	12	0.02	-118.00	7075.00	9100	20221214	-46.98	4350	20230726	10.92	8620	-44.03	20230102	4350	10.92	20230726	9100	-46.98	20221214	4350	10.92	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
17	20230926	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	40	2	0.83	3215670	668	8.19	4845	4850	4800	6240	3360	4800	4813.88	0.34	-237	4920	4860	4780	4720	4640	4890	4750	40	1440	500	2970	5	1	7903728	383	-41.02	0.68	12	0.01	-118.00	7075.00	9100	20221214	-46.81	4350	20230726	11.26	8620	-43.85	20230102	4350	11.26	20230726	9100	-46.81	20221214	4350	11.26	20230726	1.19	N	080720	500	39 억	26828	N	N	N	N
18	20230925	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	10	2	0.21	38178910	8060	77.85	4755	4840	4700	6220	3355	4790	4736.84	0.35	-506	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	379	-40.68	0.68	12	0.10	-118.00	7075.00	9100	20221214	-47.25	4350	20230726	10.34	8620	-44.32	20230102	4350	10.34	20230726	9100	-47.25	20221214	4350	10.34	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
19	20230925	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-85	5	-1.77	24962600	5275	50.95	4755	4840	4700	6220	3355	4790	4732.25	0.35	-487	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	372	-39.87	0.67	12	0.07	-118.00	7075.00	9100	20221214	-48.30	4350	20230726	8.16	8620	-45.42	20230102	4350	8.16	20230726	9100	-48.30	20221214	4350	8.16	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
20	20230925	140629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-90	5	-1.88	18171080	3830	36.99	4755	4840	4700	6220	3355	4790	4744.41	0.35	-150	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	371	-39.83	0.66	12	0.05	-118.00	7075.00	9100	20221214	-48.35	4350	20230726	8.05	8620	-45.48	20230102	4350	8.05	20230726	9100	-48.35	20221214	4350	8.05	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
21	20230925	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-50	5	-1.04	11315035	2375	22.94	4755	4840	4715	6220	3355	4790	4764.23	0.35	-141	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	375	-40.17	0.67	12	0.03	-118.00	7075.00	9100	20221214	-47.91	4350	20230726	8.97	8620	-45.01	20230102	4350	8.97	20230726	9100	-47.91	20221214	4350	8.97	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
22	20230925	120639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-55	5	-1.15	10145010	2128	20.55	4755	4840	4715	6220	3355	4790	4767.39	0.35	-140	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	374	-40.13	0.67	12	0.03	-118.00	7075.00	9100	20221214	-47.97	4350	20230726	8.85	8620	-45.07	20230102	4350	8.85	20230726	9100	-47.97	20221214	4350	8.85	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
23	20230925	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-60	5	-1.25	10111890	2121	20.49	4755	4840	4715	6220	3355	4790	4767.51	0.35	-140	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	374	-40.08	0.67	12	0.03	-118.00	7075.00	9100	20221214	-48.02	4350	20230726	8.74	8620	-45.13	20230102	4350	8.74	20230726	9100	-48.02	20221214	4350	8.74	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
24	20230925	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-30	5	-0.63	7381105	1544	14.91	4755	4840	4750	6220	3355	4790	4780.51	0.35	-17	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	376	-40.34	0.67	12	0.02	-118.00	7075.00	9100	20221214	-47.69	4350	20230726	9.43	8620	-44.78	20230102	4350	9.43	20230726	9100	-47.69	20221214	4350	9.43	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
25	20230925	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-40	5	-0.84	1928505	406	3.92	4755	4755	4750	6220	3355	4790	4750.01	0.35	185	4963	4876	4818	4731	4673	4847	4702	40	1430	500	2960	5	1	7903728	375	-40.25	0.67	12	0.01	-118.00	7075.00	9100	20221214	-47.80	4350	20230726	9.20	8620	-44.90	20230102	4350	9.20	20230726	9100	-47.80	20221214	4350	9.20	20230726	1.19	N	080720	500	39 억	27334	N	N	N	N
26	20230922	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-65	5	-1.34	49734470	10353	129.88	4825	4905	4760	6310	3400	4855	4803.87	0.36	-1111	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	379	-40.59	0.68	12	0.13	-118.00	7075.00	9100	20221214	-47.36	4350	20230726	10.11	8620	-44.43	20230102	4350	10.11	20230726	9100	-47.36	20221214	4350	10.11	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
27	20230922	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-75	5	-1.54	36114390	7508	94.19	4825	4905	4765	6310	3400	4855	4810.12	0.36	-1093	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	378	-40.51	0.68	12	0.09	-118.00	7075.00	9100	20221214	-47.47	4350	20230726	9.89	8620	-44.55	20230102	4350	9.89	20230726	9100	-47.47	20221214	4350	9.89	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
28	20230922	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	-75	5	-1.54	35245270	7326	91.91	4825	4905	4770	6310	3400	4855	4810.98	0.36	-1082	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	378	-40.51	0.68	12	0.09	-118.00	7075.00	9100	20221214	-47.47	4350	20230726	9.89	8620	-44.55	20230102	4350	9.89	20230726	9100	-47.47	20221214	4350	9.89	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
29	20230922	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-55	5	-1.13	26497040	5495	68.94	4825	4905	4775	6310	3400	4855	4822.03	0.36	-844	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	379	-40.68	0.68	12	0.07	-118.00	7075.00	9100	20221214	-47.25	4350	20230726	10.34	8620	-44.32	20230102	4350	10.34	20230726	9100	-47.25	20221214	4350	10.34	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
30	20230922	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-45	5	-0.93	20802175	4310	54.07	4825	4905	4775	6310	3400	4855	4826.49	0.36	-615	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	380	-40.76	0.68	12	0.05	-118.00	7075.00	9100	20221214	-47.14	4350	20230726	10.57	8620	-44.20	20230102	4350	10.57	20230726	9100	-47.14	20221214	4350	10.57	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
31	20230922	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-60	5	-1.24	16141275	3340	41.90	4825	4905	4775	6310	3400	4855	4832.72	0.36	-603	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	379	-40.64	0.68	12	0.04	-118.00	7075.00	9100	20221214	-47.31	4350	20230726	10.23	8620	-44.37	20230102	4350	10.23	20230726	9100	-47.31	20221214	4350	10.23	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
32	20230922	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-40	5	-0.82	12806450	2644	33.17	4825	4905	4775	6310	3400	4855	4843.59	0.36	-593	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	381	-40.81	0.68	12	0.03	-118.00	7075.00	9100	20221214	-47.09	4350	20230726	10.69	8620	-44.14	20230102	4350	10.69	20230726	9100	-47.09	20221214	4350	10.69	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
33	20230922	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-80	5	-1.65	5156855	1070	13.42	4825	4905	4775	6310	3400	4855	4819.49	0.36	-204	5005	4930	4890	4815	4775	4910	4795	40	1455	500	3010	5	1	7903728	377	-40.47	0.67	12	0.01	-118.00	7075.00	9100	20221214	-47.53	4350	20230726	9.77	8620	-44.61	20230102	4350	9.77	20230726	9100	-47.53	20221214	4350	9.77	20230726	1.22	N	080720	500	39 억	28445	N	N	N	N
34	20230921	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-70	5	-1.42	38594585	7921	72.95	4960	4965	4850	6400	3450	4925	4872.44	0.37	1788	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	384	-41.14	0.69	12	0.10	-118.00	7075.00	9100	20221214	-46.65	4350	20230726	11.61	8620	-43.68	20230102	4350	11.61	20230726	9100	-46.65	20221214	4350	11.61	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
35	20230921	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-50	5	-1.02	22569130	4621	42.56	4960	4965	4850	6400	3450	4925	4884.04	0.37	-228	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	385	-41.31	0.69	12	0.06	-118.00	7075.00	9100	20221214	-46.43	4350	20230726	12.07	8620	-43.45	20230102	4350	12.07	20230726	9100	-46.43	20221214	4350	12.07	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
36	20230921	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-65	5	-1.32	17561665	3590	33.06	4960	4965	4850	6400	3450	4925	4891.83	0.37	-631	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	384	-41.19	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.59	4350	20230726	11.72	8620	-43.62	20230102	4350	11.72	20230726	9100	-46.59	20221214	4350	11.72	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
37	20230921	130601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-70	5	-1.42	16011555	3271	30.13	4960	4965	4855	6400	3450	4925	4895.00	0.37	-553	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	384	-41.14	0.69	12	0.04	-118.00	7075.00	9100	20221214	-46.65	4350	20230726	11.61	8620	-43.68	20230102	4350	11.61	20230726	9100	-46.65	20221214	4350	11.61	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
38	20230921	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-55	5	-1.12	14735175	3009	27.71	4960	4965	4855	6400	3450	4925	4897.03	0.37	-520	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	385	-41.27	0.69	12	0.04	-118.00	7075.00	9100	20221214	-46.48	4350	20230726	11.95	8620	-43.50	20230102	4350	11.95	20230726	9100	-46.48	20221214	4350	11.95	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
39	20230921	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-30	5	-0.61	10621375	2173	20.01	4960	4965	4855	6400	3450	4925	4887.89	0.37	-490	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	387	-41.48	0.69	12	0.03	-118.00	7075.00	9100	20221214	-46.21	4350	20230726	12.53	8620	-43.21	20230102	4350	12.53	20230726	9100	-46.21	20221214	4350	12.53	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
40	20230921	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-55	5	-1.12	9362045	1917	17.66	4960	4965	4855	6400	3450	4925	4883.70	0.37	-464	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	385	-41.27	0.69	12	0.02	-118.00	7075.00	9100	20221214	-46.48	4350	20230726	11.95	8620	-43.50	20230102	4350	11.95	20230726	9100	-46.48	20221214	4350	11.95	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
41	20230921	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-30	5	-0.61	519065	105	0.97	4960	4965	4895	6400	3450	4925	4943.48	0.37	-89	4975	4950	4900	4875	4825	4962	4887	40	1475	500	3050	5	1	7903728	387	-41.48	0.69	12	0.00	-118.00	7075.00	9100	20221214	-46.21	4350	20230726	12.53	8620	-43.21	20230102	4350	12.53	20230726	9100	-46.21	20221214	4350	12.53	20230726	1.23	N	080720	500	39 억	29080	N	N	N	N
42	20230920	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	5	2	0.10	52936625	10856	140.08	4890	4925	4850	6390	3445	4920	4876.26	0.37	-332	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	389	-41.74	0.70	12	0.14	-118.00	7075.00	9100	20221214	-45.88	4350	20230726	13.22	8620	-42.87	20230102	4350	13.22	20230726	9100	-45.88	20221214	4350	13.22	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
43	20230920	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-60	5	-1.22	34601340	7103	91.65	4890	4920	4850	6390	3445	4920	4871.37	0.37	-332	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	384	-41.19	0.69	12	0.09	-118.00	7075.00	9100	20221214	-46.59	4350	20230726	11.72	8620	-43.62	20230102	4350	11.72	20230726	9100	-46.59	20221214	4350	11.72	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
44	20230920	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-55	5	-1.12	27661480	5675	73.23	4890	4920	4855	6390	3445	4920	4874.27	0.37	-255	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	385	-41.23	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.54	4350	20230726	11.84	8620	-43.56	20230102	4350	11.84	20230726	9100	-46.54	20221214	4350	11.84	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
45	20230920	130555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-60	5	-1.22	25894150	5311	68.53	4890	4920	4860	6390	3445	4920	4875.57	0.37	-140	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	384	-41.19	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.59	4350	20230726	11.72	8620	-43.62	20230102	4350	11.72	20230726	9100	-46.59	20221214	4350	11.72	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
46	20230920	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-5	5	-0.10	9645620	1974	25.47	4890	4920	4865	6390	3445	4920	4886.33	0.37	-185	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	388	-41.65	0.69	12	0.02	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
47	20230920	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-30	5	-0.61	7617150	1560	20.13	4890	4920	4865	6390	3445	4920	4882.79	0.37	-89	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	386	-41.44	0.69	12	0.02	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
48	20230920	100549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	-15	5	-0.30	4107060	841	10.85	4890	4920	4865	6390	3445	4920	4883.54	0.37	-79	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	388	-41.57	0.69	12	0.01	-118.00	7075.00	9100	20221214	-46.10	4350	20230726	12.76	8620	-43.10	20230102	4350	12.76	20230726	9100	-46.10	20221214	4350	12.76	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
49	20230920	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	0	3	0.00	650810	133	1.72	4890	4920	4880	6390	3445	4920	4893.31	0.37	-80	4970	4945	4910	4885	4850	4957	4897	40	1470	500	3050	5	1	7903728	389	-41.69	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.23	N	080720	500	39 억	29412	N	N	N	N
50	20230919	160555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-15	5	-0.30	37625625	7686	100.35	4890	4935	4875	6410	3455	4935	4895.35	0.36	841	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	389	-41.69	0.70	12	0.10	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
51	20230919	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-15	5	-0.30	36174195	7391	96.50	4890	4935	4875	6410	3455	4935	4894.36	0.36	841	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	389	-41.69	0.70	12	0.09	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
52	20230919	140551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-15	5	-0.30	31675815	6473	84.51	4890	4935	4875	6410	3455	4935	4893.53	0.36	841	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	389	-41.69	0.70	12	0.08	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
53	20230919	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-15	5	-0.30	24822705	5074	66.25	4890	4935	4875	6410	3455	4935	4892.14	0.36	895	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	389	-41.69	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
54	20230919	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-5	5	-0.10	24729125	5055	66.00	4890	4935	4875	6410	3455	4935	4892.01	0.36	910	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	390	-41.78	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
55	20230919	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	0	3	0.00	22810990	4664	60.90	4890	4935	4875	6410	3455	4935	4890.86	0.36	910	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	390	-41.82	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.77	4350	20230726	13.45	8620	-42.75	20230102	4350	13.45	20230726	9100	-45.77	20221214	4350	13.45	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
56	20230919	100556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-5	5	-0.10	21878290	4474	58.41	4890	4935	4875	6410	3455	4935	4890.10	0.36	926	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	390	-41.78	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
57	20230919	090551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-50	5	-1.01	527955	108	1.41	4890	4890	4885	6410	3455	4935	4888.47	0.36	-53	5035	4985	4945	4895	4855	4965	4875	40	1475	500	3050	5	1	7903728	386	-41.40	0.69	12	0.00	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.23	N	080720	500	39 억	28571	N	N	N	N
58	20230918	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-30	5	-0.60	37734830	7659	127.80	4990	4995	4905	6450	3480	4965	4926.86	0.36	-133	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	390	-41.82	0.70	12	0.10	-118.00	7075.00	9100	20221214	-45.77	4350	20230726	13.45	8620	-42.75	20230102	4350	13.45	20230726	9100	-45.77	20221214	4350	13.45	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
59	20230918	150553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-55	5	-1.11	28013405	5687	94.89	4990	4995	4905	6450	3480	4965	4925.87	0.36	-133	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	388	-41.61	0.69	12	0.07	-118.00	7075.00	9100	20221214	-46.04	4350	20230726	12.87	8620	-43.04	20230102	4350	12.87	20230726	9100	-46.04	20221214	4350	12.87	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
60	20230918	140607	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	-55	5	-1.11	19315480	3915	65.33	4990	4995	4910	6450	3480	4965	4933.71	0.36	-78	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	388	-41.61	0.69	12	0.05	-118.00	7075.00	9100	20221214	-46.04	4350	20230726	12.87	8620	-43.04	20230102	4350	12.87	20230726	9100	-46.04	20221214	4350	12.87	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
61	20230918	130553	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-20	5	-0.40	12362615	2500	41.72	4990	4995	4920	6450	3480	4965	4945.05	0.36	-78	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	391	-41.91	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
62	20230918	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	-30	5	-0.60	12268820	2481	41.40	4990	4995	4920	6450	3480	4965	4945.11	0.36	-75	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	390	-41.82	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.77	4350	20230726	13.45	8620	-42.75	20230102	4350	13.45	20230726	9100	-45.77	20221214	4350	13.45	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
63	20230918	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-25	5	-0.50	8851190	1787	29.82	4990	4995	4930	6450	3480	4965	4953.10	0.36	-68	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	390	-41.86	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.71	4350	20230726	13.56	8620	-42.69	20230102	4350	13.56	20230726	9100	-45.71	20221214	4350	13.56	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
64	20230918	100547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	10	2	0.20	4947005	997	16.64	4990	4995	4930	6450	3480	4965	4961.89	0.36	-116	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	393	-42.16	0.70	12	0.01	-118.00	7075.00	9100	20221214	-45.33	4350	20230726	14.37	8620	-42.29	20230102	4350	14.37	20230726	9100	-45.33	20221214	4350	14.37	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
65	20230918	090544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	25	2	0.50	229590	46	0.77	4990	4995	4990	6450	3480	4965	4991.09	0.36	-9	5065	5015	4990	4940	4915	5002	4927	40	1485	500	3070	5	1	7903728	394	-42.29	0.71	12	0.00	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.23	N	080720	500	39 억	28704	N	N	N	N
66	20230915	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-25	5	-0.50	29721665	5954	189.14	5010	5040	4965	6480	3495	4990	4991.88	0.37	-273	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	5	1	7903728	392	-42.08	0.70	12	0.08	-118.00	7075.00	9100	20221214	-45.44	4350	20230726	14.14	8620	-42.40	20230102	4350	14.14	20230726	9100	-45.44	20221214	4350	14.14	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
67	20230915	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-20	5	-0.40	27556865	5518	175.29	5010	5040	4965	6480	3495	4990	4994.00	0.37	-273	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	5	1	7903728	393	-42.12	0.70	12	0.07	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
68	20230915	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	0	3	0.00	16861000	3373	107.15	5010	5040	4965	6480	3495	4990	4998.81	0.37	-223	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	5	1	7903728	394	-42.29	0.71	12	0.04	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
69	20230915	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-10	5	-0.20	13293190	2658	84.43	5010	5040	4965	6480	3495	4990	5001.20	0.37	-223	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	5	1	7903728	394	-42.20	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.27	4350	20230726	14.48	8620	-42.23	20230102	4350	14.48	20230726	9100	-45.27	20221214	4350	14.48	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
70	20230915	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	5	2	0.10	10471425	2091	66.42	5010	5040	4965	6480	3495	4990	5007.86	0.37	-223	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	5	1	7903728	395	-42.33	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
71	20230915	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	0	3	0.00	10041855	2005	63.69	5010	5040	4965	6480	3495	4990	5008.41	0.37	-223	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	5	1	7903728	394	-42.29	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
72	20230915	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	10	2	0.20	6575265	1311	41.65	5010	5040	4965	6480	3495	4990	5015.46	0.37	-191	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	10	1	7903728	395	-42.37	0.71	12	0.02	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
73	20230915	090543	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	20	2	0.40	410980	82	2.60	5010	5040	5010	6480	3495	4990	5011.95	0.37	-10	5030	5010	4980	4960	4930	5020	4970	40	1490	500	3090	10	1	7903728	396	-42.46	0.71	12	0.00	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.22	N	080720	500	39 억	28977	N	N	N	N
74	20230914	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-10	5	-0.20	15680950	3147	24.79	4970	5000	4950	6500	3500	5000	4982.82	0.37	-214	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	394	-42.29	0.71	12	0.04	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
75	20230914	150538	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	0	3	0.00	12329710	2474	19.49	4970	5000	4950	6500	3500	5000	4983.71	0.37	-210	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	10	1	7903728	395	-42.37	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
76	20230914	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-5	5	-0.10	11629970	2334	18.38	4970	5000	4950	6500	3500	5000	4982.85	0.37	-210	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	395	-42.33	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
77	20230914	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-5	5	-0.10	10592265	2126	16.75	4970	5000	4950	6500	3500	5000	4982.25	0.37	-206	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	395	-42.33	0.71	12	0.03	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
78	20230914	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-5	5	-0.10	9838020	1975	15.56	4970	5000	4950	6500	3500	5000	4981.28	0.37	-206	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	395	-42.33	0.71	12	0.02	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
79	20230914	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-30	5	-0.60	9564110	1920	15.12	4970	5000	4950	6500	3500	5000	4981.31	0.37	-193	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	393	-42.12	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
80	20230914	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	8633995	1733	13.65	4970	5000	4950	6500	3500	5000	4982.11	0.37	-163	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	393	-42.16	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.33	4350	20230726	14.37	8620	-42.29	20230102	4350	14.37	20230726	9100	-45.33	20221214	4350	14.37	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
81	20230914	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-30	5	-0.60	238515	48	0.38	4970	4970	4955	6500	3500	5000	4969.06	0.37	-40	5163	5081	5018	4936	4873	5050	4905	40	1500	500	3100	5	1	7903728	393	-42.12	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.22	N	080720	500	39 억	29191	N	N	N	N
82	20230913	160548	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-80	5	-1.57	62987715	12626	74.98	5040	5100	4955	6600	3560	5080	4988.73	0.37	23	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	10	1	7903728	395	-42.37	0.71	12	0.16	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
83	20230913	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-90	5	-1.77	48110870	9650	57.30	5040	5100	4955	6600	3560	5080	4985.58	0.37	-34	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	5	1	7903728	394	-42.29	0.71	12	0.12	-118.00	7075.00	9100	20221214	-45.16	4350	20230726	14.71	8620	-42.11	20230102	4350	14.71	20230726	9100	-45.16	20221214	4350	14.71	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
84	20230913	140545	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-80	5	-1.57	45787675	9184	54.54	5040	5100	4955	6600	3560	5080	4985.59	0.37	-20	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	10	1	7903728	395	-42.37	0.71	12	0.12	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
85	20230913	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-70	5	-1.38	36969460	7410	44.00	5040	5100	4955	6600	3560	5080	4989.13	0.37	-79	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	10	1	7903728	396	-42.46	0.71	12	0.09	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
86	20230913	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-70	5	-1.38	36854490	7387	43.87	5040	5100	4955	6600	3560	5080	4989.10	0.37	-72	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	10	1	7903728	396	-42.46	0.71	12	0.09	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
87	20230913	110543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-105	5	-2.07	24679890	4935	29.31	5040	5100	4975	6600	3560	5080	5000.99	0.37	-92	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	5	1	7903728	393	-42.16	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.33	4350	20230726	14.37	8620	-42.29	20230102	4350	14.37	20230726	9100	-45.33	20221214	4350	14.37	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
88	20230913	100536	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-70	5	-1.38	16452165	3286	19.51	5040	5100	4995	6600	3560	5080	5006.75	0.37	-57	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	10	1	7903728	396	-42.46	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
89	20230913	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-10	5	-0.20	1800470	357	2.12	5040	5100	5030	6600	3560	5080	5043.33	0.37	-159	5190	5135	5065	5010	4940	5142	5017	40	1520	500	3140	10	1	7903728	401	-42.97	0.72	12	0.00	-118.00	7075.00	9100	20221214	-44.29	4350	20230726	16.55	8620	-41.18	20230102	4350	16.55	20230726	9100	-44.29	20221214	4350	16.55	20230726	1.22	N	080720	500	39 억	29168	N	N	N	N
90	20230912	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	30	2	0.59	85248915	16795	153.48	5080	5120	4995	6560	3540	5050	5075.85	0.37	-307	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	402	-43.05	0.72	12	0.21	-118.00	7075.00	9100	20221214	-44.18	4350	20230726	16.78	8620	-41.07	20230102	4350	16.78	20230726	9100	-44.18	20221214	4350	16.78	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
91	20230912	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-30	5	-0.59	77214295	15201	138.91	5080	5120	4995	6560	3540	5050	5079.55	0.37	-300	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	397	-42.54	0.71	12	0.19	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
92	20230912	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	10	2	0.20	67370570	13243	121.02	5080	5120	5050	6560	3540	5050	5087.26	0.37	-517	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	400	-42.88	0.72	12	0.17	-118.00	7075.00	9100	20221214	-44.40	4350	20230726	16.32	8620	-41.30	20230102	4350	16.32	20230726	9100	-44.40	20221214	4350	16.32	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
93	20230912	130530	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	50	2	0.99	52034840	10218	93.37	5080	5120	5050	6560	3540	5050	5092.47	0.37	-94	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	403	-43.22	0.72	12	0.13	-118.00	7075.00	9100	20221214	-43.96	4350	20230726	17.24	8620	-40.84	20230102	4350	17.24	20230726	9100	-43.96	20221214	4350	17.24	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
94	20230912	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	70	2	1.39	46159420	9064	82.83	5080	5120	5050	6560	3540	5050	5092.61	0.37	-155	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	405	-43.39	0.72	12	0.11	-118.00	7075.00	9100	20221214	-43.74	4350	20230726	17.70	8620	-40.60	20230102	4350	17.70	20230726	9100	-43.74	20221214	4350	17.70	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
95	20230912	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	60	2	1.19	27244630	5359	48.97	5080	5110	5050	6560	3540	5050	5083.90	0.37	-26	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	404	-43.31	0.72	12	0.07	-118.00	7075.00	9100	20221214	-43.85	4350	20230726	17.47	8620	-40.72	20230102	4350	17.47	20230726	9100	-43.85	20221214	4350	17.47	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
96	20230912	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	0	3	0.00	3254700	642	5.87	5080	5090	5050	6560	3540	5050	5069.63	0.37	56	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	399	-42.80	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
97	20230912	090541	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	30	2	0.59	66040	13	0.12	5080	5080	5080	6560	3540	5050	5080.00	0.37	-1	5150	5100	5050	5000	4950	5125	5025	40	1510	500	3130	10	1	7903728	402	-43.05	0.72	12	0.00	-118.00	7075.00	9100	20221214	-44.18	4350	20230726	16.78	8620	-41.07	20230102	4350	16.78	20230726	9100	-44.18	20221214	4350	16.78	20230726	1.23	N	080720	500	39 억	29475	N	N	N	N
98	20230911	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	30	2	0.60	53131900	10566	9.85	5000	5100	5000	6520	3520	5020	5028.49	0.36	1332	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	399	-42.80	0.71	12	0.13	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
99	20230911	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-10	5	-0.20	45346530	9021	8.41	5000	5100	5000	6520	3520	5020	5026.77	0.36	1332	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	396	-42.46	0.71	12	0.11	-118.00	7075.00	9100	20221214	-44.95	4350	20230726	15.17	8620	-41.88	20230102	4350	15.17	20230726	9100	-44.95	20221214	4350	15.17	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
100	20230911	140541	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	20	2	0.40	33113980	6582	6.14	5000	5100	5000	6520	3520	5020	5030.99	0.36	660	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	398	-42.71	0.71	12	0.08	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
101	20230911	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	10	2	0.20	26587660	5287	4.93	5000	5100	5000	6520	3520	5020	5028.87	0.36	258	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	398	-42.63	0.71	12	0.07	-118.00	7075.00	9100	20221214	-44.73	4350	20230726	15.63	8620	-41.65	20230102	4350	15.63	20230726	9100	-44.73	20221214	4350	15.63	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
102	20230911	120528	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	20	2	0.40	23799930	4732	4.41	5000	5100	5000	6520	3520	5020	5029.57	0.36	145	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	398	-42.71	0.71	12	0.06	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
103	20230911	110517	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	20	2	0.40	15569660	3096	2.89	5000	5100	5000	6520	3520	5020	5028.96	0.36	157	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	398	-42.71	0.71	12	0.04	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
104	20230911	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	0	3	0.00	5304100	1056	0.98	5000	5100	5000	6520	3520	5020	5022.82	0.36	20	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	397	-42.54	0.71	12	0.01	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
105	20230911	090519	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	80	2	1.59	1929530	384	0.36	5000	5100	5000	6520	3520	5020	5024.82	0.36	-71	5650	5335	5105	4790	4560	5492	4947	40	1500	500	3110	10	1	7903728	403	-43.22	0.72	12	0.00	-118.00	7075.00	9100	20221214	-43.96	4350	20230726	17.24	8620	-40.84	20230102	4350	17.24	20230726	9100	-43.96	20221214	4350	17.24	20230726	1.24	N	080720	500	39 억	28143	N	N	N	N
106	20230908	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	95	2	1.93	552916350	107051	973.46	4930	5420	4875	6400	3450	4925	5164.98	0.35	353	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	397	-42.54	0.71	12	1.35	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
107	20230908	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	95	2	1.93	542778590	105031	955.09	4930	5420	4875	6400	3450	4925	5167.79	0.35	1097	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	397	-42.54	0.71	12	1.33	-118.00	7075.00	9100	20221214	-44.84	4350	20230726	15.40	8620	-41.76	20230102	4350	15.40	20230726	9100	-44.84	20221214	4350	15.40	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
108	20230908	140529	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	125	2	2.54	517968330	100066	909.94	4930	5420	4875	6400	3450	4925	5176.27	0.35	727	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	399	-42.80	0.71	12	1.27	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
109	20230908	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	125	2	2.54	470342670	90542	823.33	4930	5420	4875	6400	3450	4925	5194.75	0.35	229	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	399	-42.80	0.71	12	1.15	-118.00	7075.00	9100	20221214	-44.51	4350	20230726	16.09	8620	-41.42	20230102	4350	16.09	20230726	9100	-44.51	20221214	4350	16.09	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
110	20230908	120540	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	175	2	3.55	457010260	87901	799.32	4930	5420	4875	6400	3450	4925	5199.15	0.35	-357	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	403	-43.22	0.72	12	1.11	-118.00	7075.00	9100	20221214	-43.96	4350	20230726	17.24	8620	-40.84	20230102	4350	17.24	20230726	9100	-43.96	20221214	4350	17.24	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
111	20230908	110535	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	115	2	2.34	436260910	83814	762.15	4930	5420	4875	6400	3450	4925	5205.11	0.35	-526	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	398	-42.71	0.71	12	1.06	-118.00	7075.00	9100	20221214	-44.62	4350	20230726	15.86	8620	-41.53	20230102	4350	15.86	20230726	9100	-44.62	20221214	4350	15.86	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
112	20230908	100530	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	175	2	3.55	366789205	69985	636.40	4930	5420	4875	6400	3450	4925	5240.97	0.35	-401	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	10	1	7903728	403	-43.22	0.72	12	0.89	-118.00	7075.00	9100	20221214	-43.96	4350	20230726	17.24	8620	-40.84	20230102	4350	17.24	20230726	9100	-43.96	20221214	4350	17.24	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
113	20230908	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-40	5	-0.81	1493480	303	2.76	4930	4940	4875	6400	3450	4925	4928.98	0.35	-46	5111	5017	4936	4842	4761	4977	4802	40	1475	500	3050	5	1	7903728	386	-41.40	0.69	12	0.00	-118.00	7075.00	9100	20221214	-46.32	4350	20230726	12.30	8620	-43.33	20230102	4350	12.30	20230726	9100	-46.32	20221214	4350	12.30	20230726	1.25	N	080720	500	39 억	27790	N	N	N	N
114	20230907	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-40	5	-0.81	53863000	10995	88.19	4965	5030	4855	6450	3480	4965	4898.86	0.36	-991	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	389	-41.74	0.70	12	0.14	-118.00	7075.00	9100	20221214	-45.88	4350	20230726	13.22	8620	-42.87	20230102	4350	13.22	20230726	9100	-45.88	20221214	4350	13.22	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
115	20230907	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-75	5	-1.51	49780935	10166	81.54	4965	5030	4855	6450	3480	4965	4896.81	0.36	-991	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	386	-41.44	0.69	12	0.13	-118.00	7075.00	9100	20221214	-46.26	4350	20230726	12.41	8620	-43.27	20230102	4350	12.41	20230726	9100	-46.26	20221214	4350	12.41	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
116	20230907	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-100	5	-2.01	47132755	9623	77.18	4965	5030	4865	6450	3480	4965	4897.93	0.36	-884	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	385	-41.23	0.69	12	0.12	-118.00	7075.00	9100	20221214	-46.54	4350	20230726	11.84	8620	-43.56	20230102	4350	11.84	20230726	9100	-46.54	20221214	4350	11.84	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
117	20230907	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-85	5	-1.71	35612125	7262	58.25	4965	5030	4880	6450	3480	4965	4903.90	0.36	-352	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	386	-41.36	0.69	12	0.09	-118.00	7075.00	9100	20221214	-46.37	4350	20230726	12.18	8620	-43.39	20230102	4350	12.18	20230726	9100	-46.37	20221214	4350	12.18	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
118	20230907	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-70	5	-1.41	6173230	1247	10.00	4965	5030	4895	6450	3480	4965	4950.47	0.36	-267	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	387	-41.48	0.69	12	0.02	-118.00	7075.00	9100	20221214	-46.21	4350	20230726	12.53	8620	-43.21	20230102	4350	12.53	20230726	9100	-46.21	20221214	4350	12.53	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
119	20230907	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-70	5	-1.41	5850160	1181	9.47	4965	5030	4895	6450	3480	4965	4953.56	0.36	-267	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	387	-41.48	0.69	12	0.01	-118.00	7075.00	9100	20221214	-46.21	4350	20230726	12.53	8620	-43.21	20230102	4350	12.53	20230726	9100	-46.21	20221214	4350	12.53	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
120	20230907	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	5	2	0.10	4540305	915	7.34	4965	5030	4910	6450	3480	4965	4962.08	0.36	-134	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	393	-42.12	0.70	12	0.01	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
121	20230907	090533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-40	5	-0.81	153785	31	0.25	4965	4965	4925	6450	3480	4965	4960.81	0.36	-8	5021	4992	4946	4917	4871	5007	4932	40	1485	500	3070	5	1	7903728	389	-41.74	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.88	4350	20230726	13.22	8620	-42.87	20230102	4350	13.22	20230726	9100	-45.88	20221214	4350	13.22	20230726	1.24	N	080720	500	39 억	28781	N	N	N	N
122	20230906	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-15	5	-0.30	60899905	12368	175.53	4945	4975	4900	6470	3490	4980	4923.83	0.36	50	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	392	-42.08	0.70	12	0.16	-118.00	7075.00	9100	20221214	-45.44	4350	20230726	14.14	8620	-42.40	20230102	4350	14.14	20230726	9100	-45.44	20221214	4350	14.14	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
123	20230906	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-65	5	-1.31	45486945	9260	131.42	4945	4975	4900	6470	3490	4980	4912.20	0.36	56	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	388	-41.65	0.69	12	0.12	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
124	20230906	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-65	5	-1.31	45010240	9163	130.05	4945	4975	4900	6470	3490	4980	4912.17	0.36	66	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	388	-41.65	0.69	12	0.12	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
125	20230906	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-65	5	-1.31	38290435	7792	110.59	4945	4975	4900	6470	3490	4980	4914.07	0.36	130	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	388	-41.65	0.69	12	0.10	-118.00	7075.00	9100	20221214	-45.99	4350	20230726	12.99	8620	-42.98	20230102	4350	12.99	20230726	9100	-45.99	20221214	4350	12.99	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
126	20230906	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	-60	5	-1.20	35614495	7246	102.84	4945	4975	4900	6470	3490	4980	4915.06	0.36	152	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	389	-41.69	0.70	12	0.09	-118.00	7075.00	9100	20221214	-45.93	4350	20230726	13.10	8620	-42.92	20230102	4350	13.10	20230726	9100	-45.93	20221214	4350	13.10	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
127	20230906	110529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-40	5	-0.80	6683830	1352	19.19	4945	4975	4925	6470	3490	4980	4943.66	0.36	-342	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	390	-41.86	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.71	4350	20230726	13.56	8620	-42.69	20230102	4350	13.56	20230726	9100	-45.71	20221214	4350	13.56	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
128	20230906	100515	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-35	5	-0.70	5971815	1208	17.14	4945	4975	4925	6470	3490	4980	4943.56	0.36	-341	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	391	-41.91	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
129	20230906	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-55	5	-1.10	1055365	214	3.04	4945	4945	4925	6470	3490	4980	4931.61	0.36	-207	5033	5006	4958	4931	4883	4982	4907	40	1490	500	3080	5	1	7903728	389	-41.74	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.88	4350	20230726	13.22	8620	-42.87	20230102	4350	13.22	20230726	9100	-45.88	20221214	4350	13.22	20230726	1.25	N	080720	500	39 억	28731	N	N	N	N
130	20230905	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-5	5	-0.10	34774635	7046	184.35	4985	4985	4910	6480	3490	4985	4935.37	0.36	-53	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	394	-42.20	0.70	12	0.09	-118.00	7075.00	9100	20221214	-45.27	4350	20230726	14.48	8620	-42.23	20230102	4350	14.48	20230726	9100	-45.27	20221214	4350	14.48	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
131	20230905	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-55	5	-1.10	28991850	5881	153.87	4985	4985	4910	6480	3490	4985	4929.75	0.36	-53	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	390	-41.78	0.70	12	0.07	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
132	20230905	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-40	5	-0.80	16634175	3368	88.12	4985	4985	4925	6480	3490	4985	4938.89	0.36	-382	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	391	-41.91	0.70	12	0.04	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
133	20230905	130510	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	-55	5	-1.10	13084225	2648	69.28	4985	4985	4925	6480	3490	4985	4941.17	0.36	-389	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	390	-41.78	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.82	4350	20230726	13.33	8620	-42.81	20230102	4350	13.33	20230726	9100	-45.82	20221214	4350	13.33	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
134	20230905	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	-40	5	-0.80	10354730	2094	54.79	4985	4985	4930	6480	3490	4985	4944.95	0.36	-337	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	391	-41.91	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.66	4350	20230726	13.68	8620	-42.63	20230102	4350	13.68	20230726	9100	-45.66	20221214	4350	13.68	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
135	20230905	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-35	5	-0.70	7301340	1476	38.62	4985	4985	4930	6480	3490	4985	4946.71	0.36	-336	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	391	-41.95	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.60	4350	20230726	13.79	8620	-42.58	20230102	4350	13.79	20230726	9100	-45.60	20221214	4350	13.79	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
136	20230905	100516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4955	-30	5	-0.60	7068695	1429	37.39	4985	4985	4930	6480	3490	4985	4946.60	0.36	-326	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	392	-41.99	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.55	4350	20230726	13.91	8620	-42.52	20230102	4350	13.91	20230726	9100	-45.55	20221214	4350	13.91	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
137	20230905	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	0	3	0.00	1031895	207	5.42	4985	4985	4985	6480	3490	4985	4985.00	0.36	-1	5028	5006	4973	4951	4918	5017	4962	40	1495	500	3090	5	1	7903728	394	-42.25	0.70	12	0.00	-118.00	7075.00	9100	20221214	-45.22	4350	20230726	14.60	8620	-42.17	20230102	4350	14.60	20230726	9100	-45.22	20221214	4350	14.60	20230726	1.25	N	080720	500	39 억	28784	N	N	N	N
138	20230904	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-15	5	-0.30	18983060	3818	32.54	4950	4995	4940	6500	3500	5000	4971.99	0.37	-425	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	394	-42.25	0.70	12	0.05	-118.00	7075.00	9100	20221214	-45.22	4350	20230726	14.60	8620	-42.17	20230102	4350	14.60	20230726	9100	-45.22	20221214	4350	14.60	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
139	20230904	150506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-40	5	-0.80	12841540	2586	22.04	4950	4995	4940	6500	3500	5000	4965.79	0.37	-425	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	392	-42.03	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.49	4350	20230726	14.02	8620	-42.46	20230102	4350	14.02	20230726	9100	-45.49	20221214	4350	14.02	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
140	20230904	140501	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-25	5	-0.50	12216355	2460	20.97	4950	4995	4940	6500	3500	5000	4966.00	0.37	-425	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	393	-42.16	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.33	4350	20230726	14.37	8620	-42.29	20230102	4350	14.37	20230726	9100	-45.33	20221214	4350	14.37	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
141	20230904	130511	57	100.00	KOSDAQ	제약	N	N	N	N	N	4980	-20	5	-0.40	11091110	2234	19.04	4950	4995	4940	6500	3500	5000	4964.69	0.37	-355	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	394	-42.20	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.27	4350	20230726	14.48	8620	-42.23	20230102	4350	14.48	20230726	9100	-45.27	20221214	4350	14.48	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
142	20230904	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-30	5	-0.60	11006675	2217	18.90	4950	4995	4940	6500	3500	5000	4964.67	0.37	-353	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	393	-42.12	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
143	20230904	110454	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-50	5	-1.00	10981790	2212	18.85	4950	4995	4940	6500	3500	5000	4964.64	0.37	-349	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	391	-41.95	0.70	12	0.03	-118.00	7075.00	9100	20221214	-45.60	4350	20230726	13.79	8620	-42.58	20230102	4350	13.79	20230726	9100	-45.60	20221214	4350	13.79	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
144	20230904	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	-35	5	-0.70	6867530	1384	11.80	4950	4995	4940	6500	3500	5000	4962.09	0.37	-324	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	392	-42.08	0.70	12	0.02	-118.00	7075.00	9100	20221214	-45.44	4350	20230726	14.14	8620	-42.40	20230102	4350	14.14	20230726	9100	-45.44	20221214	4350	14.14	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
145	20230904	090506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4940	-60	5	-1.20	2057485	416	3.55	4950	4950	4940	6500	3500	5000	4945.88	0.37	-309	5110	5055	4995	4940	4880	5025	4910	40	1500	500	3100	5	1	7903728	390	-41.86	0.70	12	0.01	-118.00	7075.00	9100	20221214	-45.71	4350	20230726	13.56	8620	-42.69	20230102	4350	13.56	20230726	9100	-45.71	20221214	4350	13.56	20230726	1.25	N	080720	500	39 억	29209	N	N	N	N
146	20230901	160459	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	-50	5	-0.99	57375135	11541	64.57	5040	5050	4935	6560	3540	5050	4971.40	0.38	-653	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	10	1	7903728	395	-42.37	0.71	12	0.15	-118.00	7075.00	9100	20221214	-45.05	4350	20230726	14.94	8620	-42.00	20230102	4350	14.94	20230726	9100	-45.05	20221214	4350	14.94	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
147	20230901	150505	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-65	5	-1.29	43203945	8706	48.71	5040	5050	4935	6560	3540	5050	4962.55	0.38	-653	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	5	1	7903728	394	-42.25	0.70	12	0.11	-118.00	7075.00	9100	20221214	-45.22	4350	20230726	14.60	8620	-42.17	20230102	4350	14.60	20230726	9100	-45.22	20221214	4350	14.60	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
148	20230901	140506	57	100.00	KOSDAQ	제약	N	N	N	N	N	4960	-90	5	-1.78	34092600	6866	38.41	5040	5050	4935	6560	3540	5050	4965.42	0.38	-519	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	5	1	7903728	392	-42.03	0.70	12	0.09	-118.00	7075.00	9100	20221214	-45.49	4350	20230726	14.02	8620	-42.46	20230102	4350	14.02	20230726	9100	-45.49	20221214	4350	14.02	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
149	20230901	130454	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	-80	5	-1.58	27580725	5550	31.05	5040	5050	4935	6560	3540	5050	4969.50	0.38	-519	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	5	1	7903728	393	-42.12	0.70	12	0.07	-118.00	7075.00	9100	20221214	-45.38	4350	20230726	14.25	8620	-42.34	20230102	4350	14.25	20230726	9100	-45.38	20221214	4350	14.25	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
150	20230901	120458	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-55	5	-1.09	23876640	4805	26.88	5040	5050	4935	6560	3540	5050	4969.12	0.38	-518	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	5	1	7903728	395	-42.33	0.71	12	0.06	-118.00	7075.00	9100	20221214	-45.11	4350	20230726	14.83	8620	-42.05	20230102	4350	14.83	20230726	9100	-45.11	20221214	4350	14.83	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
151	20230901	110459	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-65	5	-1.29	23657335	4761	26.64	5040	5050	4935	6560	3540	5050	4968.98	0.38	-505	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	5	1	7903728	394	-42.25	0.70	12	0.06	-118.00	7075.00	9100	20221214	-45.22	4350	20230726	14.60	8620	-42.17	20230102	4350	14.60	20230726	9100	-45.22	20221214	4350	14.60	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
152	20230901	100456	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	-75	5	-1.49	5140895	1026	5.74	5040	5050	4975	6560	3540	5050	5010.62	0.38	-483	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	5	1	7903728	393	-42.16	0.70	12	0.01	-118.00	7075.00	9100	20221214	-45.33	4350	20230726	14.37	8620	-42.29	20230102	4350	14.37	20230726	9100	-45.33	20221214	4350	14.37	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N
153	20230901	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-20	5	-0.40	603995	120	0.67	5040	5050	4985	6560	3540	5050	5033.29	0.38	-26	5273	5161	5008	4896	4743	5217	4952	40	1510	500	3130	10	1	7903728	398	-42.63	0.71	12	0.00	-118.00	7075.00	9100	20221214	-44.73	4350	20230726	15.63	8620	-41.65	20230102	4350	15.63	20230726	9100	-44.73	20221214	4350	15.63	20230726	1.25	N	080720	500	39 억	29862	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History