KissMeData/086820/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160657	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	370	2	2.65	245975480	17241	132.88	14040	14500	13970	18160	9780	13970	14259.20	0.47	-1117	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1168	-14.43	2.67	12	0.21	-994.00	5376.00	16960	20230828	-15.45	9210	20230726	55.70	16960	-15.45	20230828	9210	55.70	20230726	16960	-15.45	20230828	9210	55.70	20230726	1.92	N	086820	500	40 억	38305	N	N	1	N	N
3	20230927	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	330	2	2.36	211479260	14835	114.34	14040	14500	13970	18160	9780	13970	14255.43	0.47	-996	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1165	-14.39	2.66	12	0.18	-994.00	5376.00	16960	20230828	-15.68	9210	20230726	55.27	16960	-15.68	20230828	9210	55.27	20230726	16960	-15.68	20230828	9210	55.27	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
4	20230927	140703	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	170	2	1.22	174517220	12242	94.35	14040	14500	13970	18160	9780	13970	14255.61	0.47	-791	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1151	-14.23	2.63	12	0.15	-994.00	5376.00	16960	20230828	-16.63	9210	20230726	53.53	16960	-16.63	20230828	9210	53.53	20230726	16960	-16.63	20230828	9210	53.53	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
5	20230927	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	390	2	2.79	152354560	10673	82.26	14040	14500	13970	18160	9780	13970	14274.76	0.47	-1161	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1169	-14.45	2.67	12	0.13	-994.00	5376.00	16960	20230828	-15.33	9210	20230726	55.92	16960	-15.33	20230828	9210	55.92	20230726	16960	-15.33	20230828	9210	55.92	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
6	20230927	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	310	2	2.22	114078010	7978	61.49	14040	14500	13970	18160	9780	13970	14299.07	0.47	-1298	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1163	-14.37	2.66	12	0.10	-994.00	5376.00	16960	20230828	-15.80	9210	20230726	55.05	16960	-15.80	20230828	9210	55.05	20230726	16960	-15.80	20230828	9210	55.05	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
7	20230927	110700	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	350	2	2.51	81879780	5725	44.12	14040	14500	13970	18160	9780	13970	14302.14	0.47	-342	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1166	-14.41	2.66	12	0.07	-994.00	5376.00	16960	20230828	-15.57	9210	20230726	55.48	16960	-15.57	20230828	9210	55.48	20230726	16960	-15.57	20230828	9210	55.48	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
8	20230927	100656	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	390	2	2.79	54246990	3799	29.28	14040	14500	13970	18160	9780	13970	14279.28	0.47	-130	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1169	-14.45	2.67	12	0.05	-994.00	5376.00	16960	20230828	-15.33	9210	20230726	55.92	16960	-15.33	20230828	9210	55.92	20230726	16960	-15.33	20230828	9210	55.92	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
9	20230927	090706	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	50	2	0.36	1738210	124	0.96	14040	14040	13970	18160	9780	13970	14017.82	0.47	-104	14390	14180	13940	13730	13490	14285	13835	41	4190	500	9220	10	1	8143426	1142	-14.10	2.61	12	0.00	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.92	N	086820	500	40 억	38305	N	N	0	N	N
10	20230926	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	90	2	0.65	180165980	12970	60.48	13930	14150	13700	18040	9720	13880	13889.66	0.47	-101	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1138	-14.05	2.60	12	0.16	-994.00	5376.00	16960	20230828	-17.63	9210	20230726	51.68	16960	-17.63	20230828	9210	51.68	20230726	16960	-17.63	20230828	9210	51.68	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
11	20230926	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	180	2	1.30	159499600	11492	53.59	13930	14150	13700	18040	9720	13880	13879.19	0.47	-98	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1145	-14.14	2.62	12	0.14	-994.00	5376.00	16960	20230828	-17.10	9210	20230726	52.66	16960	-17.10	20230828	9210	52.66	20230726	16960	-17.10	20230828	9210	52.66	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
12	20230926	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	60	2	0.43	135674330	9794	45.67	13930	14080	13700	18040	9720	13880	13852.80	0.47	-660	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1135	-14.02	2.59	12	0.12	-994.00	5376.00	16960	20230828	-17.81	9210	20230726	51.36	16960	-17.81	20230828	9210	51.36	20230726	16960	-17.81	20230828	9210	51.36	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
13	20230926	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	120	2	0.86	110887050	8009	37.34	13930	14080	13700	18040	9720	13880	13845.31	0.47	-1255	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1140	-14.08	2.60	12	0.10	-994.00	5376.00	16960	20230828	-17.45	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	16960	-17.45	20230828	9210	52.01	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
14	20230926	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	160	2	1.15	107422130	7761	36.19	13930	14080	13700	18040	9720	13880	13841.27	0.47	-1222	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1143	-14.12	2.61	12	0.10	-994.00	5376.00	16960	20230828	-17.22	9210	20230726	52.44	16960	-17.22	20230828	9210	52.44	20230726	16960	-17.22	20230828	9210	52.44	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
15	20230926	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	13800	-80	5	-0.58	85887190	6208	28.95	13930	14050	13700	18040	9720	13880	13834.92	0.47	-1633	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1124	-13.88	2.57	12	0.08	-994.00	5376.00	16960	20230828	-18.63	9210	20230726	49.84	16960	-18.63	20230828	9210	49.84	20230726	16960	-18.63	20230828	9210	49.84	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
16	20230926	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	13830	-50	5	-0.36	63280280	4567	21.30	13930	14050	13700	18040	9720	13880	13855.98	0.47	-1608	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1126	-13.91	2.57	12	0.06	-994.00	5376.00	16960	20230828	-18.46	9210	20230726	50.16	16960	-18.46	20230828	9210	50.16	20230726	16960	-18.46	20230828	9210	50.16	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
17	20230926	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	120	2	0.86	9309900	668	3.11	13930	14050	13880	18040	9720	13880	13936.98	0.47	143	14666	14272	14006	13612	13346	14140	13480	41	4160	500	9160	10	1	8143426	1140	-14.08	2.60	12	0.01	-994.00	5376.00	16960	20230828	-17.45	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	16960	-17.45	20230828	9210	52.01	20230726	1.91	N	086820	500	40 억	38406	N	N	0	N	N
18	20230925	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	13880	-140	5	-1.00	298086220	21170	122.20	13900	14400	13740	18220	9820	14020	14083.30	0.51	-2993	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1130	-13.96	2.58	12	0.26	-994.00	5376.00	16960	20230828	-18.16	9210	20230726	50.71	16960	-18.16	20230828	9210	50.71	20230726	16960	-18.16	20230828	9210	50.71	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
19	20230925	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-210	5	-1.50	264958090	18781	108.41	13900	14400	13810	18220	9820	14020	14107.77	0.51	-2732	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1125	-13.89	2.57	12	0.23	-994.00	5376.00	16960	20230828	-18.57	9210	20230726	49.95	16960	-18.57	20230828	9210	49.95	20230726	16960	-18.57	20230828	9210	49.95	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
20	20230925	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	20	2	0.14	206260080	14570	84.10	13900	14400	13850	18220	9820	14020	14156.49	0.51	-1352	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1143	-14.12	2.61	12	0.18	-994.00	5376.00	16960	20230828	-17.22	9210	20230726	52.44	16960	-17.22	20230828	9210	52.44	20230726	16960	-17.22	20230828	9210	52.44	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
21	20230925	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	14140	120	2	0.86	178873000	12619	72.84	13900	14400	13850	18220	9820	14020	14174.89	0.51	-14	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1151	-14.23	2.63	12	0.15	-994.00	5376.00	16960	20230828	-16.63	9210	20230726	53.53	16960	-16.63	20230828	9210	53.53	20230726	16960	-16.63	20230828	9210	53.53	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
22	20230925	120654	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	220	2	1.57	155505000	10976	63.36	13900	14400	13850	18220	9820	14020	14167.73	0.51	1030	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1160	-14.33	2.65	12	0.13	-994.00	5376.00	16960	20230828	-16.04	9210	20230726	54.61	16960	-16.04	20230828	9210	54.61	20230726	16960	-16.04	20230828	9210	54.61	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
23	20230925	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	160	2	1.14	124669000	8802	50.81	13900	14400	13850	18220	9820	14020	14163.71	0.51	1341	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1155	-14.27	2.64	12	0.11	-994.00	5376.00	16960	20230828	-16.39	9210	20230726	53.96	16960	-16.39	20230828	9210	53.96	20230726	16960	-16.39	20230828	9210	53.96	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
24	20230925	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	270	2	1.93	94659170	6685	38.59	13900	14400	13850	18220	9820	14020	14159.94	0.51	1391	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1164	-14.38	2.66	12	0.08	-994.00	5376.00	16960	20230828	-15.74	9210	20230726	55.16	16960	-15.74	20230828	9210	55.16	20230726	16960	-15.74	20230828	9210	55.16	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
25	20230925	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	0	3	0.00	13296530	952	5.50	13900	14020	13850	18220	9820	14020	13966.94	0.51	-482	14446	14232	13966	13752	13486	14340	13860	41	4200	500	9250	10	1	8143426	1142	-14.10	2.61	12	0.01	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.90	N	086820	500	40 억	41398	N	N	0	N	N
26	20230922	160712	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	10	2	0.07	238488290	17144	66.26	13750	14180	13700	18210	9810	14010	13910.89	0.48	2774	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1142	-14.10	2.61	12	0.21	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
27	20230922	150709	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	100	2	0.71	215460570	15510	59.95	13750	14180	13700	18210	9810	14010	13891.72	0.48	2759	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1149	-14.20	2.62	12	0.19	-994.00	5376.00	16960	20230828	-16.80	9210	20230726	53.20	16960	-16.80	20230828	9210	53.20	20230726	16960	-16.80	20230828	9210	53.20	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
28	20230922	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	10	2	0.07	187268700	13502	52.19	13750	14180	13700	18210	9810	14010	13869.70	0.48	2870	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1142	-14.10	2.61	12	0.17	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
29	20230922	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-10	5	-0.07	175062430	12626	48.80	13750	14180	13700	18210	9810	14010	13865.23	0.48	3160	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1140	-14.08	2.60	12	0.16	-994.00	5376.00	16960	20230828	-17.45	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	16960	-17.45	20230828	9210	52.01	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
30	20230922	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-90	5	-0.64	165432620	11936	46.13	13750	14180	13700	18210	9810	14010	13859.97	0.48	3079	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1134	-14.00	2.59	12	0.15	-994.00	5376.00	16960	20230828	-17.92	9210	20230726	51.14	16960	-17.92	20230828	9210	51.14	20230726	16960	-17.92	20230828	9210	51.14	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
31	20230922	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	70	2	0.50	138631010	10024	38.74	13750	14080	13700	18210	9810	14010	13829.91	0.48	2967	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1147	-14.16	2.62	12	0.12	-994.00	5376.00	16960	20230828	-16.98	9210	20230726	52.88	16960	-16.98	20230828	9210	52.88	20230726	16960	-16.98	20230828	9210	52.88	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
32	20230922	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	13830	-180	5	-1.28	128583700	9305	35.96	13750	14010	13700	18210	9810	14010	13818.77	0.48	2662	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1126	-13.91	2.57	12	0.11	-994.00	5376.00	16960	20230828	-18.46	9210	20230726	50.16	16960	-18.46	20230828	9210	50.16	20230726	16960	-18.46	20230828	9210	50.16	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
33	20230922	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	13770	-240	5	-1.71	36843270	2681	10.36	13750	13910	13700	18210	9810	14010	13742.36	0.48	-56	14790	14400	14160	13770	13530	14280	13650	41	4200	500	9240	10	1	8143426	1121	-13.85	2.56	12	0.03	-994.00	5376.00	16960	20230828	-18.81	9210	20230726	49.51	16960	-18.81	20230828	9210	49.51	20230726	16960	-18.81	20230828	9210	49.51	20230726	1.93	N	086820	500	40 억	38824	N	N	0	N	N
34	20230921	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-590	5	-4.04	363313530	25766	128.64	14310	14550	13920	18980	10220	14600	14100.52	0.51	-2901	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1141	-14.09	2.61	12	0.32	-994.00	5376.00	16960	20230828	-17.39	9210	20230726	52.12	16960	-17.39	20230828	9210	52.12	20230726	16960	-17.39	20230828	9210	52.12	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
35	20230921	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-580	5	-3.97	272312460	19258	96.15	14310	14550	14010	18980	10220	14600	14140.23	0.51	-2059	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1142	-14.10	2.61	12	0.24	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
36	20230921	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-520	5	-3.56	246222080	17399	86.86	14310	14550	14020	18980	10220	14600	14151.51	0.51	-1786	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1147	-14.16	2.62	12	0.21	-994.00	5376.00	16960	20230828	-16.98	9210	20230726	52.88	16960	-16.98	20230828	9210	52.88	20230726	16960	-16.98	20230828	9210	52.88	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
37	20230921	130615	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-520	5	-3.56	221117680	15613	77.95	14310	14550	14050	18980	10220	14600	14162.41	0.51	-869	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1147	-14.16	2.62	12	0.19	-994.00	5376.00	16960	20230828	-16.98	9210	20230726	52.88	16960	-16.98	20230828	9210	52.88	20230726	16960	-16.98	20230828	9210	52.88	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
38	20230921	120610	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-500	5	-3.42	200646920	14162	70.70	14310	14550	14050	18980	10220	14600	14167.98	0.51	131	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1148	-14.19	2.62	12	0.17	-994.00	5376.00	16960	20230828	-16.86	9210	20230726	53.09	16960	-16.86	20230828	9210	53.09	20230726	16960	-16.86	20230828	9210	53.09	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
39	20230921	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-420	5	-2.88	180589840	12744	63.62	14310	14550	14050	18980	10220	14600	14170.58	0.51	831	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1155	-14.27	2.64	12	0.16	-994.00	5376.00	16960	20230828	-16.39	9210	20230726	53.96	16960	-16.39	20230828	9210	53.96	20230726	16960	-16.39	20230828	9210	53.96	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
40	20230921	100614	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-480	5	-3.29	144362080	10179	50.82	14310	14550	14110	18980	10220	14600	14182.34	0.51	1278	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1150	-14.21	2.63	12	0.12	-994.00	5376.00	16960	20230828	-16.75	9210	20230726	53.31	16960	-16.75	20230828	9210	53.31	20230726	16960	-16.75	20230828	9210	53.31	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
41	20230921	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-340	5	-2.33	45763420	3210	16.03	14310	14550	14200	18980	10220	14600	14256.52	0.51	668	15113	14856	14583	14326	14053	14720	14190	41	4380	500	9630	10	1	8143426	1161	-14.35	2.65	12	0.04	-994.00	5376.00	16960	20230828	-15.92	9210	20230726	54.83	16960	-15.92	20230828	9210	54.83	20230726	16960	-15.92	20230828	9210	54.83	20230726	1.88	N	086820	500	40 억	41680	N	N	0	N	N
42	20230920	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-230	5	-1.55	290023850	19945	41.52	14730	14840	14310	19270	10390	14830	14541.18	0.54	-2280	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1189	-14.69	2.72	12	0.24	-994.00	5376.00	16960	20230828	-13.92	9210	20230726	58.52	16960	-13.92	20230828	9210	58.52	20230726	16960	-13.92	20230828	9210	58.52	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
43	20230920	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	14610	-220	5	-1.48	264399260	18187	37.86	14730	14840	14310	19270	10390	14830	14537.82	0.54	-2244	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1190	-14.70	2.72	12	0.22	-994.00	5376.00	16960	20230828	-13.86	9210	20230726	58.63	16960	-13.86	20230828	9210	58.63	20230726	16960	-13.86	20230828	9210	58.63	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
44	20230920	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	14760	-70	5	-0.47	235620160	16230	33.79	14730	14840	14310	19270	10390	14830	14517.57	0.54	-1313	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1202	-14.85	2.75	12	0.20	-994.00	5376.00	16960	20230828	-12.97	9210	20230726	60.26	16960	-12.97	20230828	9210	60.26	20230726	16960	-12.97	20230828	9210	60.26	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
45	20230920	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	14710	-120	5	-0.81	206303230	14232	29.63	14730	14840	14310	19270	10390	14830	14495.73	0.54	-599	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1198	-14.80	2.74	12	0.17	-994.00	5376.00	16960	20230828	-13.27	9210	20230726	59.72	16960	-13.27	20230828	9210	59.72	20230726	16960	-13.27	20230828	9210	59.72	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
46	20230920	120608	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-280	5	-1.89	178638920	12350	25.71	14730	14730	14310	19270	10390	14830	14464.69	0.54	320	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1185	-14.64	2.71	12	0.15	-994.00	5376.00	16960	20230828	-14.21	9210	20230726	57.98	16960	-14.21	20230828	9210	57.98	20230726	16960	-14.21	20230828	9210	57.98	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
47	20230920	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-350	5	-2.36	166589570	11518	23.98	14730	14730	14310	19270	10390	14830	14463.41	0.54	652	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1179	-14.57	2.69	12	0.14	-994.00	5376.00	16960	20230828	-14.62	9210	20230726	57.22	16960	-14.62	20230828	9210	57.22	20230726	16960	-14.62	20230828	9210	57.22	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
48	20230920	100601	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	-450	5	-3.03	141738950	9794	20.39	14730	14730	14310	19270	10390	14830	14472.02	0.54	706	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1171	-14.47	2.67	12	0.12	-994.00	5376.00	16960	20230828	-15.21	9210	20230726	56.13	16960	-15.21	20230828	9210	56.13	20230726	16960	-15.21	20230828	9210	56.13	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
49	20230920	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-150	5	-1.01	10065750	684	1.42	14730	14730	14630	19270	10390	14830	14716.01	0.54	-126	15903	15366	14833	14296	13763	15100	14030	41	4440	500	9780	10	1	8143426	1195	-14.77	2.73	12	0.01	-994.00	5376.00	16960	20230828	-13.44	9210	20230726	59.39	16960	-13.44	20230828	9210	59.39	20230726	16960	-13.44	20230828	9210	59.39	20230726	1.96	N	086820	500	40 억	43806	N	N	0	N	N
50	20230919	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	14830	-340	5	-2.24	688509090	47049	35.21	15180	15370	14300	19720	10620	15170	14633.87	0.68	-11433	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1208	-14.92	2.76	12	0.58	-994.00	5376.00	16960	20230828	-12.56	9210	20230726	61.02	16960	-12.56	20230828	9210	61.02	20230726	16960	-12.56	20230828	9210	61.02	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
51	20230919	150608	57	100.00	KOSDAQ	제약	N	N	N	N	N	14750	-420	5	-2.77	671216140	45875	34.33	15180	15370	14300	19720	10620	15170	14631.41	0.68	-11278	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1201	-14.84	2.74	12	0.56	-994.00	5376.00	16960	20230828	-13.03	9210	20230726	60.15	16960	-13.03	20230828	9210	60.15	20230726	16960	-13.03	20230828	9210	60.15	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
52	20230919	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14730	-440	5	-2.90	645700830	44141	33.03	15180	15370	14300	19720	10620	15170	14628.14	0.68	-10268	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1200	-14.82	2.74	12	0.54	-994.00	5376.00	16960	20230828	-13.15	9210	20230726	59.93	16960	-13.15	20230828	9210	59.93	20230726	16960	-13.15	20230828	9210	59.93	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
53	20230919	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	-520	5	-3.43	601767660	41160	30.80	15180	15370	14300	19720	10620	15170	14620.21	0.68	-9991	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1193	-14.74	2.73	12	0.51	-994.00	5376.00	16960	20230828	-13.62	9210	20230726	59.07	16960	-13.62	20230828	9210	59.07	20230726	16960	-13.62	20230828	9210	59.07	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
54	20230919	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	14620	-550	5	-3.63	582785740	39861	29.83	15180	15370	14300	19720	10620	15170	14620.45	0.68	-9698	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1191	-14.71	2.72	12	0.49	-994.00	5376.00	16960	20230828	-13.80	9210	20230726	58.74	16960	-13.80	20230828	9210	58.74	20230726	16960	-13.80	20230828	9210	58.74	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
55	20230919	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-770	5	-5.08	533183900	36420	27.25	15180	15370	14300	19720	10620	15170	14639.87	0.68	-8645	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1173	-14.49	2.68	12	0.45	-994.00	5376.00	16960	20230828	-15.09	9210	20230726	56.35	16960	-15.09	20230828	9210	56.35	20230726	16960	-15.09	20230828	9210	56.35	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
56	20230919	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-640	5	-4.22	344112220	23322	17.45	15180	15370	14460	19720	10620	15170	14754.83	0.68	-4441	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1183	-14.62	2.70	12	0.29	-994.00	5376.00	16960	20230828	-14.33	9210	20230726	57.76	16960	-14.33	20230828	9210	57.76	20230726	16960	-14.33	20230828	9210	57.76	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
57	20230919	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-270	5	-1.78	60736510	4016	3.01	15180	15370	14830	19720	10620	15170	15123.63	0.68	274	16696	15932	15386	14622	14076	16315	15005	41	4550	500	10010	10	1	8143426	1213	-14.99	2.77	12	0.05	-994.00	5376.00	16960	20230828	-12.15	9210	20230726	61.78	16960	-12.15	20230828	9210	61.78	20230726	16960	-12.15	20230828	9210	61.78	20230726	1.95	N	086820	500	40 억	55078	N	N	0	N	N
58	20230918	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	320	2	2.15	2078290790	133268	203.51	14850	16150	14840	19300	10400	14850	15595.67	0.57	8361	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1235	-15.26	2.82	12	1.64	-994.00	5376.00	16960	20230828	-10.55	9210	20230726	64.71	16960	-10.55	20230828	9210	64.71	20230726	16960	-10.55	20230828	9210	64.71	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
59	20230918	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	15390	540	2	3.64	2032311710	130250	198.90	14850	16150	14840	19300	10400	14850	15603.55	0.57	9018	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1253	-15.48	2.86	12	1.60	-994.00	5376.00	16960	20230828	-9.26	9210	20230726	67.10	16960	-9.26	20230828	9210	67.10	20230726	16960	-9.26	20230828	9210	67.10	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
60	20230918	140621	57	100.00	KOSDAQ	제약	N	N	N	N	N	15450	600	2	4.04	1987971040	127369	194.50	14850	16150	14840	19300	10400	14850	15608.37	0.57	8650	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1258	-15.54	2.87	12	1.56	-994.00	5376.00	16960	20230828	-8.90	9210	20230726	67.75	16960	-8.90	20230828	9210	67.75	20230726	16960	-8.90	20230828	9210	67.75	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
61	20230918	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	15380	530	2	3.57	1926034370	123345	188.36	14850	16150	14840	19300	10400	14850	15615.43	0.57	7936	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1252	-15.47	2.86	12	1.51	-994.00	5376.00	16960	20230828	-9.32	9210	20230726	66.99	16960	-9.32	20230828	9210	66.99	20230726	16960	-9.32	20230828	9210	66.99	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
62	20230918	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	15410	560	2	3.77	1862717250	119210	182.04	14850	16150	14840	19300	10400	14850	15625.95	0.57	8445	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1255	-15.50	2.87	12	1.46	-994.00	5376.00	16960	20230828	-9.14	9210	20230726	67.32	16960	-9.14	20230828	9210	67.32	20230726	16960	-9.14	20230828	9210	67.32	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
63	20230918	110604	57	100.00	KOSDAQ	제약	N	N	N	N	N	15630	780	2	5.25	1612763060	102872	157.09	14850	16150	14840	19300	10400	14850	15677.92	0.57	6471	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1273	-15.72	2.91	12	1.26	-994.00	5376.00	16960	20230828	-7.84	9210	20230726	69.71	16960	-7.84	20230828	9210	69.71	20230726	16960	-7.84	20230828	9210	69.71	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
64	20230918	100559	57	100.00	KOSDAQ	제약	N	N	N	N	N	15640	790	2	5.32	1394375220	88913	135.78	14850	16150	14840	19300	10400	14850	15683.10	0.57	5490	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1274	-15.73	2.91	12	1.09	-994.00	5376.00	16960	20230828	-7.78	9210	20230726	69.82	16960	-7.78	20230828	9210	69.82	20230726	16960	-7.78	20230828	9210	69.82	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
65	20230918	090557	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	500	2	3.37	195752980	12768	19.50	14850	15690	14840	19300	10400	14850	15334.07	0.57	937	15983	15416	14663	14096	13343	15700	14380	41	4450	500	9800	10	1	8143426	1250	-15.44	2.86	12	0.16	-994.00	5376.00	16960	20230828	-9.49	9210	20230726	66.67	16960	-9.49	20230828	9210	66.67	20230726	16960	-9.49	20230828	9210	66.67	20230726	1.94	N	086820	500	40 억	46751	N	N	0	N	N
66	20230915	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	600	2	4.21	952111900	65345	384.36	14250	15230	13910	18520	9980	14250	14570.53	0.53	3075	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1209	-14.94	2.76	12	0.80	-994.00	5376.00	16960	20230828	-12.44	9210	20230726	61.24	16960	-12.44	20230828	9210	61.24	20230726	16960	-12.44	20230828	9210	61.24	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
67	20230915	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14780	530	2	3.72	689825730	47779	281.04	14250	14840	13910	18520	9980	14250	14437.84	0.53	1514	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1204	-14.87	2.75	12	0.59	-994.00	5376.00	16960	20230828	-12.85	9210	20230726	60.48	16960	-12.85	20230828	9210	60.48	20230726	16960	-12.85	20230828	9210	60.48	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
68	20230915	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	450	2	3.16	493852180	34374	202.19	14250	14840	13910	18520	9980	14250	14367.03	0.53	167	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1197	-14.79	2.73	12	0.42	-994.00	5376.00	16960	20230828	-13.33	9210	20230726	59.61	16960	-13.33	20230828	9210	59.61	20230726	16960	-13.33	20230828	9210	59.61	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
69	20230915	130559	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	150	2	1.05	316543290	22298	131.16	14250	14620	13910	18520	9980	14250	14196.04	0.53	-318	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1173	-14.49	2.68	12	0.27	-994.00	5376.00	16960	20230828	-15.09	9210	20230726	56.35	16960	-15.09	20230828	9210	56.35	20230726	16960	-15.09	20230828	9210	56.35	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
70	20230915	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-190	5	-1.33	160313730	11432	67.24	14250	14370	13910	18520	9980	14250	14023.24	0.53	-1154	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1145	-14.14	2.62	12	0.14	-994.00	5376.00	16960	20230828	-17.10	9210	20230726	52.66	16960	-17.10	20230828	9210	52.66	20230726	16960	-17.10	20230828	9210	52.66	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
71	20230915	110608	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	-210	5	-1.47	139873470	9973	58.66	14250	14370	13910	18520	9980	14250	14025.22	0.53	-1024	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1143	-14.12	2.61	12	0.12	-994.00	5376.00	16960	20230828	-17.22	9210	20230726	52.44	16960	-17.22	20230828	9210	52.44	20230726	16960	-17.22	20230828	9210	52.44	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
72	20230915	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-340	5	-2.39	81113710	5768	33.93	14250	14370	13910	18520	9980	14250	14062.71	0.53	-869	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1133	-13.99	2.59	12	0.07	-994.00	5376.00	16960	20230828	-17.98	9210	20230726	51.03	16960	-17.98	20230828	9210	51.03	20230726	16960	-17.98	20230828	9210	51.03	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
73	20230915	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-30	5	-0.21	5585910	392	2.31	14250	14370	14150	18520	9980	14250	14249.77	0.53	-114	14743	14496	14203	13956	13663	14350	13810	41	4270	500	9400	10	1	8143426	1158	-14.31	2.65	12	0.00	-994.00	5376.00	16960	20230828	-16.16	9210	20230726	54.40	16960	-16.16	20230828	9210	54.40	20230726	16960	-16.16	20230828	9210	54.40	20230726	1.92	N	086820	500	40 억	43410	N	N	0	N	N
74	20230914	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	90	2	0.64	240149810	16999	44.98	14450	14450	13910	18400	9920	14160	14127.10	0.54	-956	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1160	-14.34	2.65	12	0.21	-994.00	5376.00	16960	20230828	-15.98	9210	20230726	54.72	16960	-15.98	20230828	9210	54.72	20230726	16960	-15.98	20230828	9210	54.72	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
75	20230914	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	100	2	0.71	224966940	15932	42.16	14450	14450	13910	18400	9920	14160	14120.22	0.54	-975	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1161	-14.35	2.65	12	0.20	-994.00	5376.00	16960	20230828	-15.92	9210	20230726	54.83	16960	-15.92	20230828	9210	54.83	20230726	16960	-15.92	20230828	9210	54.83	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
76	20230914	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	120	2	0.85	210403530	14909	39.45	14450	14450	13910	18400	9920	14160	14112.23	0.54	-1303	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1163	-14.37	2.66	12	0.18	-994.00	5376.00	16960	20230828	-15.80	9210	20230726	55.05	16960	-15.80	20230828	9210	55.05	20230726	16960	-15.80	20230828	9210	55.05	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
77	20230914	130546	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	0	3	0.00	176221150	12509	33.10	14450	14450	13910	18400	9920	14160	14087.02	0.54	-2376	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1153	-14.25	2.63	12	0.15	-994.00	5376.00	16960	20230828	-16.51	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	16960	-16.51	20230828	9210	53.75	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
78	20230914	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	50	2	0.35	169509770	12035	31.84	14450	14450	13910	18400	9920	14160	14084.16	0.54	-2412	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1157	-14.30	2.64	12	0.15	-994.00	5376.00	16960	20230828	-16.21	9210	20230726	54.29	16960	-16.21	20230828	9210	54.29	20230726	16960	-16.21	20230828	9210	54.29	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
79	20230914	110551	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-60	5	-0.42	126492290	8969	23.73	14450	14450	13910	18400	9920	14160	14102.70	0.54	-2583	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1148	-14.19	2.62	12	0.11	-994.00	5376.00	16960	20230828	-16.86	9210	20230726	53.09	16960	-16.86	20230828	9210	53.09	20230726	16960	-16.86	20230828	9210	53.09	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
80	20230914	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	0	3	0.00	56696360	3994	10.57	14450	14450	14080	18400	9920	14160	14196.21	0.54	-759	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1153	-14.25	2.63	12	0.05	-994.00	5376.00	16960	20230828	-16.51	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	16960	-16.51	20230828	9210	53.75	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
81	20230914	090558	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	90	2	0.64	12843210	893	2.36	14450	14450	14250	18400	9920	14160	14407.29	0.54	-27	14826	14492	14046	13712	13266	14660	13880	41	4240	500	9340	10	1	8143426	1160	-14.34	2.65	12	0.01	-994.00	5376.00	16960	20230828	-15.98	9210	20230726	54.72	16960	-15.98	20230828	9210	54.72	20230726	16960	-15.98	20230828	9210	54.72	20230726	1.88	N	086820	500	40 억	44366	N	N	0	N	N
82	20230913	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	230	2	1.65	526196620	37638	111.99	13930	14380	13600	18100	9760	13930	13978.15	0.45	7455	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1153	-14.25	2.63	12	0.46	-994.00	5376.00	16960	20230828	-16.51	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	16960	-16.51	20230828	9210	53.75	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
83	20230913	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	230	2	1.65	502510920	35966	107.02	13930	14380	13600	18100	9760	13930	13971.83	0.45	7502	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1153	-14.25	2.63	12	0.44	-994.00	5376.00	16960	20230828	-16.51	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	16960	-16.51	20230828	9210	53.75	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
84	20230913	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	260	2	1.87	489763220	35064	104.33	13930	14380	13600	18100	9760	13930	13967.70	0.45	7484	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1156	-14.28	2.64	12	0.43	-994.00	5376.00	16960	20230828	-16.33	9210	20230726	54.07	16960	-16.33	20230828	9210	54.07	20230726	16960	-16.33	20230828	9210	54.07	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
85	20230913	130543	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	360	2	2.58	438666470	31472	93.64	13930	14380	13600	18100	9760	13930	13938.31	0.45	6596	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1164	-14.38	2.66	12	0.39	-994.00	5376.00	16960	20230828	-15.74	9210	20230726	55.16	16960	-15.74	20230828	9210	55.16	20230726	16960	-15.74	20230828	9210	55.16	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
86	20230913	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	-80	5	-0.57	370189880	26614	79.19	13930	14380	13600	18100	9760	13930	13909.59	0.45	5154	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1128	-13.93	2.58	12	0.33	-994.00	5376.00	16960	20230828	-18.34	9210	20230726	50.38	16960	-18.34	20230828	9210	50.38	20230726	16960	-18.34	20230828	9210	50.38	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
87	20230913	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	13760	-170	5	-1.22	341719140	24557	73.07	13930	14380	13600	18100	9760	13930	13915.34	0.45	4647	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1121	-13.84	2.56	12	0.30	-994.00	5376.00	16960	20230828	-18.87	9210	20230726	49.40	16960	-18.87	20230828	9210	49.40	20230726	16960	-18.87	20230828	9210	49.40	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
88	20230913	100548	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	180	2	1.29	143437790	10183	30.30	13930	14380	13920	18100	9760	13930	14086.04	0.45	4073	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1149	-14.20	2.62	12	0.13	-994.00	5376.00	16960	20230828	-16.80	9210	20230726	53.20	16960	-16.80	20230828	9210	53.20	20230726	16960	-16.80	20230828	9210	53.20	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
89	20230913	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-10	5	-0.07	10475540	751	2.23	13930	14020	13920	18100	9760	13930	13948.84	0.45	-158	14996	14462	14196	13662	13396	14330	13530	41	4170	500	9190	10	1	8143426	1134	-14.00	2.59	12	0.01	-994.00	5376.00	16960	20230828	-17.92	9210	20230726	51.14	16960	-17.92	20230828	9210	51.14	20230726	16960	-17.92	20230828	9210	51.14	20230726	1.84	N	086820	500	40 억	36701	N	N	0	N	N
90	20230912	160540	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	-660	5	-4.52	475822830	33396	68.59	14430	14730	13930	18960	10220	14590	14256.83	0.51	-4580	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1134	-14.01	2.59	12	0.41	-994.00	5376.00	16960	20230828	-17.87	9210	20230726	51.25	16960	-17.87	20230828	9210	51.25	20230726	16960	-17.87	20230828	9210	51.25	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
91	20230912	150549	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-570	5	-3.91	404441560	28280	58.09	14430	14730	13950	18960	10220	14590	14301.33	0.51	-4422	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1142	-14.10	2.61	12	0.35	-994.00	5376.00	16960	20230828	-17.33	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	16960	-17.33	20230828	9210	52.23	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
92	20230912	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-490	5	-3.36	329718180	22944	47.13	14430	14730	13980	18960	10220	14590	14370.56	0.51	-4044	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1148	-14.19	2.62	12	0.28	-994.00	5376.00	16960	20230828	-16.86	9210	20230726	53.09	16960	-16.86	20230828	9210	53.09	20230726	16960	-16.86	20230828	9210	53.09	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
93	20230912	130542	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-300	5	-2.06	248470910	17190	35.31	14430	14730	14200	18960	10220	14590	14454.39	0.51	-2629	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1164	-14.38	2.66	12	0.21	-994.00	5376.00	16960	20230828	-15.74	9210	20230726	55.16	16960	-15.74	20230828	9210	55.16	20230726	16960	-15.74	20230828	9210	55.16	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
94	20230912	120537	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-280	5	-1.92	225087770	15557	31.95	14430	14730	14200	18960	10220	14590	14468.58	0.51	-2149	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1165	-14.40	2.66	12	0.19	-994.00	5376.00	16960	20230828	-15.62	9210	20230726	55.37	16960	-15.62	20230828	9210	55.37	20230726	16960	-15.62	20230828	9210	55.37	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
95	20230912	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-330	5	-2.26	179691080	12396	25.46	14430	14730	14200	18960	10220	14590	14495.89	0.51	-2050	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1161	-14.35	2.65	12	0.15	-994.00	5376.00	16960	20230828	-15.92	9210	20230726	54.83	16960	-15.92	20230828	9210	54.83	20230726	16960	-15.92	20230828	9210	54.83	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
96	20230912	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	50	2	0.34	94670120	6500	13.35	14430	14730	14420	18960	10220	14590	14564.63	0.51	-643	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1192	-14.73	2.72	12	0.08	-994.00	5376.00	16960	20230828	-13.68	9210	20230726	58.96	16960	-13.68	20230828	9210	58.96	20230726	16960	-13.68	20230828	9210	58.96	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
97	20230912	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	-80	5	-0.55	12709720	879	1.81	14430	14590	14420	18960	10220	14590	14459.29	0.51	-122	15343	14966	14333	13956	13323	15155	14145	41	4370	500	9620	10	1	8143426	1182	-14.60	2.70	12	0.01	-994.00	5376.00	16960	20230828	-14.45	9210	20230726	57.55	16960	-14.45	20230828	9210	57.55	20230726	16960	-14.45	20230828	9210	57.55	20230726	1.86	N	086820	500	40 억	41281	N	N	0	N	N
98	20230911	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	320	2	2.24	695435500	48554	243.67	14350	14710	13700	18550	9990	14270	14322.34	0.45	4250	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1188	-14.68	2.71	12	0.60	-994.00	5376.00	17200	20220908	-15.17	9210	20230726	58.41	16960	-13.97	20230828	9210	58.41	20230726	16960	-13.97	20230828	9210	58.41	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
99	20230911	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	280	2	1.96	666644680	46573	233.73	14350	14710	13700	18550	9990	14270	14313.97	0.45	4118	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1185	-14.64	2.71	12	0.57	-994.00	5376.00	17200	20220908	-15.41	9210	20230726	57.98	16960	-14.21	20230828	9210	57.98	20230726	16960	-14.21	20230828	9210	57.98	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
100	20230911	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	410	2	2.87	605024840	42328	212.43	14350	14710	13700	18550	9990	14270	14293.73	0.45	3792	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1195	-14.77	2.73	12	0.52	-994.00	5376.00	17200	20220908	-14.65	9210	20230726	59.39	16960	-13.44	20230828	9210	59.39	20230726	16960	-13.44	20230828	9210	59.39	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
101	20230911	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	240	2	1.68	474467550	33399	167.62	14350	14640	13700	18550	9990	14270	14206.04	0.45	547	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1182	-14.60	2.70	12	0.41	-994.00	5376.00	17200	20220908	-15.64	9210	20230726	57.55	16960	-14.45	20230828	9210	57.55	20230726	16960	-14.45	20230828	9210	57.55	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
102	20230911	120539	57	100.00	KOSDAQ	제약	N	N	N	N	N	14380	110	2	0.77	407867850	28788	144.47	14350	14640	13700	18550	9990	14270	14167.98	0.45	-351	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1171	-14.47	2.67	12	0.35	-994.00	5376.00	17200	20220908	-16.40	9210	20230726	56.13	16960	-15.21	20230828	9210	56.13	20230726	16960	-15.21	20230828	9210	56.13	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
103	20230911	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	-310	5	-2.17	280974220	19975	100.25	14350	14500	13700	18550	9990	14270	14066.29	0.45	-833	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1137	-14.04	2.60	12	0.25	-994.00	5376.00	17200	20220908	-18.84	9210	20230726	51.57	16960	-17.69	20230828	9210	51.57	20230726	16960	-17.69	20230828	9210	51.57	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
104	20230911	100532	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-110	5	-0.77	144327250	10161	50.99	14350	14500	14000	18550	9990	14270	14204.04	0.45	2275	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1153	-14.25	2.63	12	0.12	-994.00	5376.00	17200	20220908	-17.67	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	16960	-16.51	20230828	9210	53.75	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
105	20230911	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	60	2	0.42	51059270	3564	17.89	14350	14500	14000	18550	9990	14270	14326.39	0.45	782	14610	14440	14210	14040	13810	14525	14125	41	4280	500	9410	10	1	8143426	1167	-14.42	2.67	12	0.04	-994.00	5376.00	17200	20220908	-16.69	9210	20230726	55.59	16960	-15.51	20230828	9210	55.59	20230726	16960	-15.51	20230828	9210	55.59	20230726	1.83	N	086820	500	40 억	37031	N	N	0	N	N
106	20230908	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	14270	80	2	0.56	279831320	19768	52.30	14150	14380	13980	18440	9940	14190	14155.36	0.41	3506	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1162	-14.36	2.65	12	0.24	-994.00	5376.00	17200	20220908	-17.03	9210	20230726	54.94	16960	-15.86	20230828	9210	54.94	20230726	17200	-17.03	20220908	9210	54.94	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
107	20230908	150541	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	40	2	0.28	256077760	18101	47.89	14150	14380	13980	18440	9940	14190	14147.16	0.41	3252	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1159	-14.32	2.65	12	0.22	-994.00	5376.00	17200	20220908	-17.27	9210	20230726	54.51	16960	-16.10	20230828	9210	54.51	20230726	17200	-17.27	20220908	9210	54.51	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
108	20230908	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-20	5	-0.14	219724020	15537	41.11	14150	14380	13980	18440	9940	14190	14141.98	0.41	3008	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1154	-14.26	2.64	12	0.19	-994.00	5376.00	17200	20220908	-17.62	9210	20230726	53.85	16960	-16.45	20230828	9210	53.85	20230726	17200	-17.62	20220908	9210	53.85	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
109	20230908	130544	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-30	5	-0.21	196141710	13867	36.69	14150	14380	13980	18440	9940	14190	14144.49	0.41	3085	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1153	-14.25	2.63	12	0.17	-994.00	5376.00	17200	20220908	-17.67	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	17200	-17.67	20220908	9210	53.75	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
110	20230908	120552	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	160	2	1.13	176789300	12507	33.09	14150	14380	13980	18440	9940	14190	14135.22	0.41	2986	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1169	-14.44	2.67	12	0.15	-994.00	5376.00	17200	20220908	-16.57	9210	20230726	55.81	16960	-15.39	20230828	9210	55.81	20230726	17200	-16.57	20220908	9210	55.81	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
111	20230908	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-10	5	-0.07	105817410	7520	19.90	14150	14230	13980	18440	9940	14190	14071.43	0.41	1783	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1155	-14.27	2.64	12	0.09	-994.00	5376.00	17200	20220908	-17.56	9210	20230726	53.96	16960	-16.39	20230828	9210	53.96	20230726	17200	-17.56	20220908	9210	53.96	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
112	20230908	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-10	5	-0.07	72463460	5148	13.62	14150	14230	13980	18440	9940	14190	14076.00	0.41	1424	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1155	-14.27	2.64	12	0.06	-994.00	5376.00	17200	20220908	-17.56	9210	20230726	53.96	16960	-16.39	20230828	9210	53.96	20230726	17200	-17.56	20220908	9210	53.96	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
113	20230908	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-190	5	-1.34	13454910	956	2.53	14150	14180	14000	18440	9940	14190	14073.93	0.41	589	15063	14626	14213	13776	13363	14420	13570	41	4250	500	9360	10	1	8143426	1140	-14.08	2.60	12	0.01	-994.00	5376.00	17200	20220908	-18.60	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	17200	-18.60	20220908	9210	52.01	20230726	1.83	N	086820	500	40 억	33525	N	N	0	N	N
114	20230907	160536	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	-290	5	-2.00	531380590	37787	100.79	14480	14650	13800	18820	10140	14480	14058.59	0.46	-3569	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1156	-14.28	2.64	12	0.46	-994.00	5376.00	17200	20220908	-17.50	9210	20230726	54.07	16960	-16.33	20230828	9210	54.07	20230726	17200	-17.50	20220908	9210	54.07	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
115	20230907	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-400	5	-2.76	523674720	37242	99.34	14480	14650	13800	18820	10140	14480	14057.41	0.46	-3517	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1147	-14.16	2.62	12	0.46	-994.00	5376.00	17200	20220908	-18.14	9210	20230726	52.88	16960	-16.98	20230828	9210	52.88	20230726	17200	-18.14	20220908	9210	52.88	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
116	20230907	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-540	5	-3.73	460495220	32728	87.30	14480	14650	13800	18820	10140	14480	14065.92	0.46	-2139	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1135	-14.02	2.59	12	0.40	-994.00	5376.00	17200	20220908	-18.95	9210	20230726	51.36	16960	-17.81	20230828	9210	51.36	20230726	17200	-18.95	20220908	9210	51.36	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
117	20230907	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-530	5	-3.66	299175890	21084	56.24	14480	14650	13920	18820	10140	14480	14184.78	0.46	-4667	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1136	-14.03	2.59	12	0.26	-994.00	5376.00	17200	20220908	-18.90	9210	20230726	51.47	16960	-17.75	20230828	9210	51.47	20230726	17200	-18.90	20220908	9210	51.47	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
118	20230907	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-510	5	-3.52	255216060	17937	47.85	14480	14650	13950	18820	10140	14480	14223.43	0.46	-3995	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1138	-14.05	2.60	12	0.22	-994.00	5376.00	17200	20220908	-18.78	9210	20230726	51.68	16960	-17.63	20230828	9210	51.68	20230726	17200	-18.78	20220908	9210	51.68	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
119	20230907	110542	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-420	5	-2.90	199358980	13947	37.20	14480	14650	14040	18820	10140	14480	14289.23	0.46	-3117	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1145	-14.14	2.62	12	0.17	-994.00	5376.00	17200	20220908	-18.26	9210	20230726	52.66	16960	-17.10	20230828	9210	52.66	20230726	17200	-18.26	20220908	9210	52.66	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
120	20230907	100541	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-320	5	-2.21	143483390	9978	26.62	14480	14650	14100	18820	10140	14480	14376.32	0.46	-2145	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1153	-14.25	2.63	12	0.12	-994.00	5376.00	17200	20220908	-17.67	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	17200	-17.67	20220908	9210	53.75	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
121	20230907	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-30	5	-0.21	22318410	1548	4.13	14480	14480	14300	18820	10140	14480	14399.21	0.46	1	14866	14672	14286	14092	13706	14770	14190	41	4340	500	9550	10	1	8143426	1177	-14.54	2.69	12	0.02	-994.00	5376.00	17200	20220908	-15.99	9210	20230726	56.89	16960	-14.80	20230828	9210	56.89	20230726	17200	-15.99	20220908	9210	56.89	20230726	1.84	N	086820	500	40 억	37094	N	N	0	N	N
122	20230906	160537	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	220	2	1.54	531154740	37386	19.97	14260	14480	13900	18530	9990	14260	14201.42	0.39	5311	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1179	-14.57	2.69	12	0.46	-994.00	5376.00	17200	20220908	-15.81	9210	20230726	57.22	16960	-14.62	20230828	9210	57.22	20230726	17200	-15.81	20220908	9210	57.22	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
123	20230906	150539	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	70	2	0.49	476172170	33568	17.93	14260	14430	13900	18530	9990	14260	14183.71	0.39	4974	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1167	-14.42	2.67	12	0.41	-994.00	5376.00	17200	20220908	-16.69	9210	20230726	55.59	16960	-15.51	20230828	9210	55.59	20230726	17200	-16.69	20220908	9210	55.59	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
124	20230906	140539	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-150	5	-1.05	393466140	27778	14.84	14260	14430	13900	18530	9990	14260	14162.21	0.39	3284	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1149	-14.20	2.62	12	0.34	-994.00	5376.00	17200	20220908	-17.97	9210	20230726	53.20	16960	-16.80	20230828	9210	53.20	20230726	17200	-17.97	20220908	9210	53.20	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
125	20230906	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	-150	5	-1.05	327001790	23078	12.33	14260	14430	13900	18530	9990	14260	14166.59	0.39	4044	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1149	-14.20	2.62	12	0.28	-994.00	5376.00	17200	20220908	-17.97	9210	20230726	53.20	16960	-16.80	20230828	9210	53.20	20230726	17200	-17.97	20220908	9210	53.20	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
126	20230906	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-100	5	-0.70	310310130	21898	11.70	14260	14430	13900	18530	9990	14260	14167.76	0.39	3645	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1153	-14.25	2.63	12	0.27	-994.00	5376.00	17200	20220908	-17.67	9210	20230726	53.75	16960	-16.51	20230828	9210	53.75	20230726	17200	-17.67	20220908	9210	53.75	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
127	20230906	110542	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	0	3	0.00	270959740	19122	10.21	14260	14430	13900	18530	9990	14260	14166.64	0.39	3750	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1161	-14.35	2.65	12	0.23	-994.00	5376.00	17200	20220908	-17.09	9210	20230726	54.83	16960	-15.92	20230828	9210	54.83	20230726	17200	-17.09	20220908	9210	54.83	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
128	20230906	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	150	2	1.05	149005850	10560	5.64	14260	14430	13900	18530	9990	14260	14099.80	0.39	3566	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1173	-14.50	2.68	12	0.13	-994.00	5376.00	17200	20220908	-16.22	9210	20230726	56.46	16960	-15.04	20230828	9210	56.46	20230726	17200	-16.22	20220908	9210	56.46	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
129	20230906	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-190	5	-1.33	29181990	2060	1.10	14260	14260	13900	18530	9990	14260	14117.74	0.39	-172	16293	15276	14483	13466	12673	15785	13975	41	4270	500	9410	10	1	8143426	1146	-14.15	2.62	12	0.03	-994.00	5376.00	17200	20220908	-18.20	9210	20230726	52.77	16960	-17.04	20230828	9210	52.77	20230726	17200	-18.20	20220908	9210	52.77	20230726	1.87	N	086820	500	40 억	31742	N	N	0	N	N
130	20230905	160533	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	360	2	2.59	2748170400	186608	202.80	13900	15500	13690	18070	9730	13900	14727.84	0.24	12069	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1161	-14.35	2.65	12	2.29	-994.00	5376.00	17200	20220908	-17.09	9210	20230726	54.83	16960	-15.92	20230828	9210	54.83	20230726	17200	-17.09	20220908	9210	54.83	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
131	20230905	150542	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	400	2	2.88	2692445690	182693	198.54	13900	15500	13690	18070	9730	13900	14737.54	0.24	11894	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1165	-14.39	2.66	12	2.24	-994.00	5376.00	17200	20220908	-16.86	9210	20230726	55.27	16960	-15.68	20230828	9210	55.27	20230726	17200	-16.86	20220908	9210	55.27	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
132	20230905	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	380	2	2.73	2652971820	179923	195.53	13900	15500	13690	18070	9730	13900	14745.04	0.24	11591	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1163	-14.37	2.66	12	2.21	-994.00	5376.00	17200	20220908	-16.98	9210	20230726	55.05	16960	-15.80	20230828	9210	55.05	20230726	17200	-16.98	20220908	9210	55.05	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
133	20230905	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	510	2	3.67	2547638890	172516	187.48	13900	15500	13690	18070	9730	13900	14767.55	0.24	12749	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1173	-14.50	2.68	12	2.12	-994.00	5376.00	17200	20220908	-16.22	9210	20230726	56.46	16960	-15.04	20230828	9210	56.46	20230726	17200	-16.22	20220908	9210	56.46	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
134	20230905	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	750	2	5.40	2455557730	166126	180.54	13900	15500	13690	18070	9730	13900	14781.30	0.24	12048	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1193	-14.74	2.73	12	2.04	-994.00	5376.00	17200	20220908	-14.83	9210	20230726	59.07	16960	-13.62	20230828	9210	59.07	20230726	17200	-14.83	20220908	9210	59.07	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
135	20230905	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	1000	2	7.19	2205826700	149192	162.14	13900	15500	13690	18070	9730	13900	14785.15	0.24	10801	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1213	-14.99	2.77	12	1.83	-994.00	5376.00	17200	20220908	-13.37	9210	20230726	61.78	16960	-12.15	20230828	9210	61.78	20230726	17200	-13.37	20220908	9210	61.78	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
136	20230905	100527	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	200	2	1.44	197239510	14185	15.42	13900	14270	13690	18070	9730	13900	13904.79	0.24	3833	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1148	-14.19	2.62	12	0.17	-994.00	5376.00	17200	20220908	-18.02	9210	20230726	53.09	16960	-16.86	20230828	9210	53.09	20230726	17200	-18.02	20220908	9210	53.09	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
137	20230905	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	80	2	0.58	21390010	1537	1.67	13900	14110	13820	18070	9730	13900	13916.73	0.24	-268	15580	14740	14320	13480	13060	14530	13270	41	4170	500	9170	10	1	8143426	1138	-14.06	2.60	12	0.02	-994.00	5376.00	17200	20220908	-18.72	9210	20230726	51.79	16960	-17.57	20230828	9210	51.79	20230726	17200	-18.72	20220908	9210	51.79	20230726	1.85	N	086820	500	40 억	19233	N	N	0	N	N
138	20230904	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-980	5	-6.59	1294925140	90283	128.71	14880	15160	13900	19340	10420	14880	14343.15	0.17	5178	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1132	-13.98	2.59	12	1.11	-994.00	5376.00	17200	20220908	-19.19	9210	20230726	50.92	16960	-18.04	20230828	9210	50.92	20230726	17200	-19.19	20220908	9210	50.92	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
139	20230904	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-880	5	-5.91	1222473030	85078	121.29	14880	15160	13910	19340	10420	14880	14368.54	0.17	4731	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1140	-14.08	2.60	12	1.04	-994.00	5376.00	17200	20220908	-18.60	9210	20230726	52.01	16960	-17.45	20230828	9210	52.01	20230726	17200	-18.60	20220908	9210	52.01	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
140	20230904	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	-860	5	-5.78	1141090450	79260	113.00	14880	15160	13910	19340	10420	14880	14396.49	0.17	4978	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1142	-14.10	2.61	12	0.97	-994.00	5376.00	17200	20220908	-18.49	9210	20230726	52.23	16960	-17.33	20230828	9210	52.23	20230726	17200	-18.49	20220908	9210	52.23	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
141	20230904	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-730	5	-4.91	1070440450	74227	105.82	14880	15160	13910	19340	10420	14880	14420.86	0.17	5965	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1152	-14.24	2.63	12	0.91	-994.00	5376.00	17200	20220908	-17.73	9210	20230726	53.64	16960	-16.57	20230828	9210	53.64	20230726	17200	-17.73	20220908	9210	53.64	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
142	20230904	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-730	5	-4.91	1025206420	71027	101.26	14880	15160	13910	19340	10420	14880	14433.72	0.17	7224	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1152	-14.24	2.63	12	0.87	-994.00	5376.00	17200	20220908	-17.73	9210	20230726	53.64	16960	-16.57	20230828	9210	53.64	20230726	17200	-17.73	20220908	9210	53.64	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
143	20230904	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-670	5	-4.50	951236280	65772	93.77	14880	15160	13910	19340	10420	14880	14462.31	0.17	8025	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1157	-14.30	2.64	12	0.81	-994.00	5376.00	17200	20220908	-17.38	9210	20230726	54.29	16960	-16.21	20230828	9210	54.29	20230726	17200	-17.38	20220908	9210	54.29	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
144	20230904	100507	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-620	5	-4.17	661981740	45286	64.56	14880	15160	14210	19340	10420	14880	14617.51	0.17	8857	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1161	-14.35	2.65	12	0.56	-994.00	5376.00	17200	20220908	-17.09	9210	20230726	54.83	16960	-15.92	20230828	9210	54.83	20230726	17200	-17.09	20220908	9210	54.83	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
145	20230904	090518	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	280	2	1.88	107248880	7168	10.22	14880	15160	14870	19340	10420	14880	14962.77	0.17	4580	15706	15292	15086	14672	14466	15190	14570	41	4460	500	9820	10	1	8143426	1235	-15.25	2.82	12	0.09	-994.00	5376.00	17200	20220908	-11.86	9210	20230726	64.60	16960	-10.61	20230828	9210	64.60	20230726	17200	-11.86	20220908	9210	64.60	20230726	1.84	N	086820	500	40 억	14227	N	N	0	N	N
146	20230901	160510	59	100.00	KOSDAQ	제약	N	N	N	N	N	14880	-230	5	-1.52	1070804360	70065	116.45	15230	15500	14880	19640	10580	15110	15287.68	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1212	-14.97	2.77	12	0.86	-994.00	5376.00	17200	20220908	-13.49	9210	20230726	61.56	16960	-12.26	20230828	9210	61.56	20230726	17200	-13.49	20220908	9210	61.56	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
147	20230901	150516	59	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-120	5	-0.79	930366920	60627	100.76	15230	15500	14910	19640	10580	15110	15345.75	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1221	-15.08	2.79	12	0.74	-994.00	5376.00	17200	20220908	-12.85	9210	20230726	62.76	16960	-11.62	20230828	9210	62.76	20230726	17200	-12.85	20220908	9210	62.76	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
148	20230901	140517	59	100.00	KOSDAQ	제약	N	N	N	N	N	14950	-160	5	-1.06	839063800	54583	90.72	15230	15500	14910	19640	10580	15110	15372.26	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1217	-15.04	2.78	12	0.67	-994.00	5376.00	17200	20220908	-13.08	9210	20230726	62.32	16960	-11.85	20230828	9210	62.32	20230726	17200	-13.08	20220908	9210	62.32	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
149	20230901	130504	59	100.00	KOSDAQ	제약	N	N	N	N	N	15320	210	2	1.39	772353620	50113	83.29	15230	15500	15230	19640	10580	15110	15412.24	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1248	-15.41	2.85	12	0.62	-994.00	5376.00	17200	20220908	-10.93	9210	20230726	66.34	16960	-9.67	20230828	9210	66.34	20230726	17200	-10.93	20220908	9210	66.34	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
150	20230901	120509	59	100.00	KOSDAQ	제약	N	N	N	N	N	15350	240	2	1.59	686608580	44520	73.99	15230	15500	15230	19640	10580	15110	15422.47	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1250	-15.44	2.86	12	0.55	-994.00	5376.00	17200	20220908	-10.76	9210	20230726	66.67	16960	-9.49	20230828	9210	66.67	20230726	17200	-10.76	20220908	9210	66.67	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
151	20230901	110510	59	100.00	KOSDAQ	제약	N	N	N	N	N	15500	390	2	2.58	526467260	34108	56.69	15230	15500	15230	19640	10580	15110	15435.30	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1262	-15.59	2.88	12	0.42	-994.00	5376.00	17200	20220908	-9.88	9210	20230726	68.30	16960	-8.61	20230828	9210	68.30	20230726	17200	-9.88	20220908	9210	68.30	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
152	20230901	100507	59	100.00	KOSDAQ	제약	N	N	N	N	N	15420	310	2	2.05	327340100	21238	35.30	15230	15430	15230	19640	10580	15110	15412.94	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1256	-15.51	2.87	12	0.26	-994.00	5376.00	17200	20220908	-10.35	9210	20230726	67.43	16960	-9.08	20230828	9210	67.43	20230726	17200	-10.35	20220908	9210	67.43	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y
153	20230901	090500	59	100.00	KOSDAQ	제약	N	N	N	N	N	15230	120	2	0.79	19707620	1294	2.15	15230	15230	15230	19640	10580	15110	15230.00	0.17	0	15536	15322	15136	14922	14736	15430	15030	41	4530	500	9970	10	1	8143426	1240	-15.32	2.83	12	0.02	-994.00	5376.00	17200	20220908	-11.45	9210	20230726	65.36	16960	-10.20	20230828	9210	65.36	20230726	17200	-11.45	20220908	9210	65.36	20230726	1.94	N	086820	500	40 억	14227	N	N	0	N	Y

66 KiB Raw Blame History

66 KiB

Raw Blame History