KissMeData/175250/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2115	60	2	2.92	158189980	76366	64.60	2085	2160	2025	2670	1440	2055	2071.47	4.15	-13017	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	794	-1.31	0.85	12	0.20	-1612.00	2486.00	5000	20230321	-57.70	2025	20230927	4.44	5000	-57.70	20230321	2025	4.44	20230927	6130	-65.50	20220929	2025	4.44	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
3	20230927	150902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2100	45	2	2.19	155675100	75175	63.59	2085	2160	2025	2670	1440	2055	2070.84	4.15	-12603	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	789	-1.30	0.84	12	0.20	-1612.00	2486.00	5000	20230321	-58.00	2025	20230927	3.70	5000	-58.00	20230321	2025	3.70	20230927	6130	-65.74	20220929	2025	3.70	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
4	20230927	140903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2080	25	2	1.22	141708775	68517	57.96	2085	2160	2025	2670	1440	2055	2068.23	4.15	-11067	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	781	-1.29	0.84	12	0.18	-1612.00	2486.00	5000	20230321	-58.40	2025	20230927	2.72	5000	-58.40	20230321	2025	2.72	20230927	6130	-66.07	20220929	2025	2.72	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
5	20230927	130850	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2060	5	2	0.24	120071055	58035	49.09	2085	2160	2025	2670	1440	2055	2068.94	4.15	-7055	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	774	-1.28	0.83	12	0.15	-1612.00	2486.00	5000	20230321	-58.80	2025	20230927	1.73	5000	-58.80	20230321	2025	1.73	20230927	6130	-66.39	20220929	2025	1.73	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
6	20230927	120851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2075	20	2	0.97	117572605	56824	48.07	2085	2160	2025	2670	1440	2055	2069.07	4.15	-6619	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	779	-1.29	0.83	12	0.15	-1612.00	2486.00	5000	20230321	-58.50	2025	20230927	2.47	5000	-58.50	20230321	2025	2.47	20230927	6130	-66.15	20220929	2025	2.47	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
7	20230927	110900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2080	25	2	1.22	95266230	46004	38.92	2085	2160	2025	2670	1440	2055	2070.82	4.15	-6657	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	781	-1.29	0.84	12	0.12	-1612.00	2486.00	5000	20230321	-58.40	2025	20230927	2.72	5000	-58.40	20230321	2025	2.72	20230927	6130	-66.07	20220929	2025	2.72	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
8	20230927	100852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2090	35	2	1.70	66791335	32397	27.41	2085	2160	2025	2670	1440	2055	2061.65	4.15	-644	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	785	-1.30	0.84	12	0.09	-1612.00	2486.00	5000	20230321	-58.20	2025	20230927	3.21	5000	-58.20	20230321	2025	3.21	20230927	6130	-65.91	20220929	2025	3.21	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
9	20230927	090908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2045	-10	5	-0.49	21099230	10299	8.71	2085	2085	2025	2670	1440	2055	2048.67	4.15	-1080	2158	2106	2078	2026	1998	2092	2012	188	615	500	1390	5	1	37558368	768	-1.27	0.82	12	0.03	-1612.00	2486.00	5000	20230321	-59.10	2025	20230927	0.99	5000	-59.10	20230321	2025	0.99	20230927	6130	-66.64	20220929	2025	0.99	20230927	0.69	N	175250	500	187 억	1557053	N	N	0	N	N
10	20230926	160851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2055	-55	5	-2.61	245579860	118129	60.80	2110	2130	2050	2740	1480	2110	2078.91	4.11	13592	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	772	-1.27	0.83	12	0.31	-1612.00	2486.00	5000	20230321	-58.90	2050	20230926	0.24	5000	-58.90	20230321	2050	0.24	20230926	6130	-66.48	20220929	2050	0.24	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
11	20230926	150851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2055	-55	5	-2.61	237655100	114278	58.82	2110	2130	2050	2740	1480	2110	2079.62	4.11	14109	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	772	-1.27	0.83	12	0.30	-1612.00	2486.00	5000	20230321	-58.90	2050	20230926	0.24	5000	-58.90	20230321	2050	0.24	20230926	6130	-66.48	20220929	2050	0.24	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
12	20230926	140845	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2075	-35	5	-1.66	213493725	102529	52.77	2110	2130	2050	2740	1480	2110	2082.28	4.11	14062	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	779	-1.29	0.83	12	0.27	-1612.00	2486.00	5000	20230321	-58.50	2050	20230926	1.22	5000	-58.50	20230321	2050	1.22	20230926	6130	-66.15	20220929	2050	1.22	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
13	20230926	130847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2055	-55	5	-2.61	202264415	97097	49.98	2110	2130	2050	2740	1480	2110	2083.12	4.11	14858	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	772	-1.27	0.83	12	0.26	-1612.00	2486.00	5000	20230321	-58.90	2050	20230926	0.24	5000	-58.90	20230321	2050	0.24	20230926	6130	-66.48	20220929	2050	0.24	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
14	20230926	120854	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2075	-35	5	-1.66	187166645	89770	46.21	2110	2130	2050	2740	1480	2110	2084.96	4.11	15867	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	779	-1.29	0.83	12	0.24	-1612.00	2486.00	5000	20230321	-58.50	2050	20230926	1.22	5000	-58.50	20230321	2050	1.22	20230926	6130	-66.15	20220929	2050	1.22	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
15	20230926	110851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2075	-35	5	-1.66	173909820	83378	42.92	2110	2130	2050	2740	1480	2110	2085.80	4.11	16259	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	779	-1.29	0.83	12	0.22	-1612.00	2486.00	5000	20230321	-58.50	2050	20230926	1.22	5000	-58.50	20230321	2050	1.22	20230926	6130	-66.15	20220929	2050	1.22	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
16	20230926	100849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2075	-35	5	-1.66	122906085	58625	30.18	2110	2130	2055	2740	1480	2110	2096.48	4.11	11483	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	779	-1.29	0.83	12	0.16	-1612.00	2486.00	5000	20230321	-58.50	2055	20230926	0.97	5000	-58.50	20230321	2055	0.97	20230926	6130	-66.15	20220929	2055	0.97	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
17	20230926	090852	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	0	3	0.00	19610185	9303	4.79	2110	2110	2085	2740	1480	2110	2107.94	4.11	169	2326	2217	2161	2052	1996	2190	2025	188	630	500	1430	5	1	37558368	792	-1.31	0.85	12	0.02	-1612.00	2486.00	5000	20230321	-57.80	2085	20230926	1.20	5000	-57.80	20230321	2085	1.20	20230926	6130	-65.58	20220929	2085	1.20	20230926	0.70	N	175250	500	187 억	1543462	N	N	0	N	N
18	20230925	160851	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2110	-160	5	-7.05	413640770	190948	86.73	2260	2270	2105	2950	1590	2270	2167.19	4.25	-54291	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	792	-1.31	0.85	12	0.51	-1612.00	2486.00	5000	20230321	-57.80	2105	20230925	0.24	5000	-57.80	20230321	2105	0.24	20230925	6130	-65.58	20220929	2105	0.24	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
19	20230925	150853	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2125	-145	5	-6.39	377119465	173661	78.87	2260	2270	2105	2950	1590	2270	2171.58	4.25	-50608	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	798	-1.32	0.85	12	0.46	-1612.00	2486.00	5000	20230321	-57.50	2105	20230925	0.95	5000	-57.50	20230321	2105	0.95	20230925	6130	-65.33	20220929	2105	0.95	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
20	20230925	140840	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2135	-135	5	-5.95	310379535	142224	64.60	2260	2270	2125	2950	1590	2270	2182.33	4.25	-47257	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	802	-1.32	0.86	12	0.38	-1612.00	2486.00	5000	20230321	-57.30	2125	20230925	0.47	5000	-57.30	20230321	2125	0.47	20230925	6130	-65.17	20220929	2125	0.47	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
21	20230925	130844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2150	-120	5	-5.29	249930055	113896	51.73	2260	2270	2140	2950	1590	2270	2194.37	4.25	-39926	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	808	-1.33	0.86	12	0.30	-1612.00	2486.00	5000	20230321	-57.00	2140	20230925	0.47	5000	-57.00	20230321	2140	0.47	20230925	6130	-64.93	20220929	2140	0.47	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
22	20230925	120848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2175	-95	5	-4.19	178760235	80952	36.77	2260	2270	2170	2950	1590	2270	2208.23	4.25	-25646	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	817	-1.35	0.87	12	0.22	-1612.00	2486.00	5000	20230321	-56.50	2170	20230925	0.23	5000	-56.50	20230321	2170	0.23	20230925	6130	-64.52	20220929	2170	0.23	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
23	20230925	110844	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2195	-75	5	-3.30	134145800	60520	27.49	2260	2270	2180	2950	1590	2270	2216.55	4.25	-22634	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	824	-1.36	0.88	12	0.16	-1612.00	2486.00	5000	20230321	-56.10	2180	20230925	0.69	5000	-56.10	20230321	2180	0.69	20230925	6130	-64.19	20220929	2180	0.69	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
24	20230925	100848	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2225	-45	5	-1.98	53921650	24141	10.96	2260	2270	2220	2950	1590	2270	2233.61	4.25	-4324	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	836	-1.38	0.90	12	0.06	-1612.00	2486.00	5000	20230321	-55.50	2220	20230925	0.23	5000	-55.50	20230321	2220	0.23	20230925	6130	-63.70	20220929	2220	0.23	20230925	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
25	20230925	090844	57	100.00	KOSDAQ		제약	N	N	N	N	N	2250	-20	5	-0.88	9138900	4050	1.84	2260	2270	2245	2950	1590	2270	2256.52	4.25	-1968	2396	2332	2286	2222	2176	2310	2200	188	680	500	1540	5	1	37558368	845	-1.40	0.91	12	0.01	-1612.00	2486.00	5000	20230321	-55.00	2240	20230922	0.45	5000	-55.00	20230321	2240	0.45	20230922	6130	-63.30	20220929	2240	0.45	20230922	0.70	N	175250	500	187 억	1596712	N	N	0	N	N
26	20230922	160916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2270	-100	5	-4.22	499582055	220114	173.08	2350	2350	2240	3080	1660	2370	2269.65	4.46	-78702	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	853	-1.41	0.91	12	0.59	-1612.00	2486.00	5000	20230321	-54.60	2240	20230922	1.34	5000	-54.60	20230321	2240	1.34	20230922	6420	-64.64	20220922	2240	1.34	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
27	20230922	150910	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2260	-110	5	-4.64	492113175	216816	170.48	2350	2350	2240	3080	1660	2370	2269.73	4.46	-77385	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	849	-1.40	0.91	12	0.58	-1612.00	2486.00	5000	20230321	-54.80	2240	20230922	0.89	5000	-54.80	20230321	2240	0.89	20230922	6420	-64.80	20220922	2240	0.89	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
28	20230922	140908	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2255	-115	5	-4.85	458793215	202027	158.85	2350	2350	2240	3080	1660	2370	2270.95	4.46	-73901	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	847	-1.40	0.91	12	0.54	-1612.00	2486.00	5000	20230321	-54.90	2240	20230922	0.67	5000	-54.90	20230321	2240	0.67	20230922	6420	-64.88	20220922	2240	0.67	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
29	20230922	130815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2250	-120	5	-5.06	394778115	173602	136.50	2350	2350	2240	3080	1660	2370	2274.04	4.46	-58946	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	845	-1.40	0.91	12	0.46	-1612.00	2486.00	5000	20230321	-55.00	2240	20230922	0.45	5000	-55.00	20230321	2240	0.45	20230922	6420	-64.95	20220922	2240	0.45	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
30	20230922	120813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2255	-115	5	-4.85	309774110	135776	106.76	2350	2350	2250	3080	1660	2370	2281.51	4.46	-33742	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	847	-1.40	0.91	12	0.36	-1612.00	2486.00	5000	20230321	-54.90	2250	20230922	0.22	5000	-54.90	20230321	2250	0.22	20230922	6420	-64.88	20220922	2250	0.22	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
31	20230922	110809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2270	-100	5	-4.22	283381415	124105	97.58	2350	2350	2250	3080	1660	2370	2283.40	4.46	-26729	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	853	-1.41	0.91	12	0.33	-1612.00	2486.00	5000	20230321	-54.60	2250	20230922	0.89	5000	-54.60	20230321	2250	0.89	20230922	6420	-64.64	20220922	2250	0.89	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
32	20230922	100809	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2280	-90	5	-3.80	162440310	70787	55.66	2350	2350	2275	3080	1660	2370	2294.78	4.46	-19773	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	856	-1.41	0.92	12	0.19	-1612.00	2486.00	5000	20230321	-54.40	2275	20230922	0.22	5000	-54.40	20230321	2275	0.22	20230922	6420	-64.49	20220922	2275	0.22	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
33	20230922	090806	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2295	-75	5	-3.16	42459975	18489	14.54	2350	2350	2275	3080	1660	2370	2296.50	4.46	-1877	2476	2422	2361	2307	2246	2392	2277	188	710	500	1610	5	1	37558368	862	-1.42	0.92	12	0.05	-1612.00	2486.00	5000	20230321	-54.10	2275	20230922	0.88	5000	-54.10	20230321	2275	0.88	20230922	6420	-64.25	20220922	2275	0.88	20230922	0.70	N	175250	500	187 억	1674524	N	N	1	N	N
34	20230921	160813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2370	-10	5	-0.42	298123010	127127	221.23	2385	2415	2300	3090	1670	2380	2345.08	4.50	-15620	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	890	-1.47	0.95	12	0.34	-1612.00	2486.00	5000	20230321	-52.60	2300	20230921	3.04	5000	-52.60	20230321	2300	3.04	20230921	6800	-65.15	20220921	2300	3.04	20230921	0.72	N	175250	500	187 억	1690142	N	N	1	N	N
35	20230921	150800	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	-20	5	-0.84	288255990	122956	213.97	2385	2415	2300	3090	1670	2380	2344.38	4.50	-15488	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	886	-1.46	0.95	12	0.33	-1612.00	2486.00	5000	20230321	-52.80	2300	20230921	2.61	5000	-52.80	20230321	2300	2.61	20230921	6800	-65.29	20220921	2300	2.61	20230921	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
36	20230921	140807	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	-20	5	-0.84	238938100	102294	178.02	2385	2385	2300	3090	1670	2380	2335.80	4.50	-13521	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	886	-1.46	0.95	12	0.27	-1612.00	2486.00	5000	20230321	-52.80	2300	20230921	2.61	5000	-52.80	20230321	2300	2.61	20230921	6800	-65.29	20220921	2300	2.61	20230921	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
37	20230921	130801	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2360	-20	5	-0.84	204248910	87622	152.48	2385	2385	2300	3090	1670	2380	2331.02	4.50	-12639	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	886	-1.46	0.95	12	0.23	-1612.00	2486.00	5000	20230321	-52.80	2300	20230921	2.61	5000	-52.80	20230321	2300	2.61	20230921	6800	-65.29	20220921	2300	2.61	20230921	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
38	20230921	120754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2340	-40	5	-1.68	187104675	80294	139.73	2385	2385	2300	3090	1670	2380	2330.24	4.50	-11035	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	879	-1.45	0.94	12	0.21	-1612.00	2486.00	5000	20230321	-53.20	2300	20230921	1.74	5000	-53.20	20230321	2300	1.74	20230921	6800	-65.59	20220921	2300	1.74	20230921	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
39	20230921	110813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2330	-50	5	-2.10	177463980	76168	132.55	2385	2385	2300	3090	1670	2380	2329.90	4.50	-9247	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	875	-1.45	0.94	12	0.20	-1612.00	2486.00	5000	20230321	-53.40	2300	20230921	1.30	5000	-53.40	20230321	2300	1.30	20230921	6800	-65.74	20220921	2300	1.30	20230921	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
40	20230921	100757	57	100.00	KOSDAQ		제약	N	N	N	N	N	2335	-45	5	-1.89	94922515	40509	70.50	2385	2385	2320	3090	1670	2380	2343.24	4.50	-5883	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	877	-1.45	0.94	12	0.11	-1612.00	2486.00	5000	20230321	-53.30	2305	20230227	1.30	5000	-53.30	20230321	2305	1.30	20230227	6800	-65.66	20220921	2305	1.30	20230227	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
41	20230921	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	2365	-15	5	-0.63	13295430	5631	9.80	2385	2385	2350	3090	1670	2380	2361.11	4.50	-2177	2426	2402	2386	2362	2346	2395	2355	188	710	500	1610	5	1	37558368	888	-1.47	0.95	12	0.01	-1612.00	2486.00	5000	20230321	-52.70	2305	20230227	2.60	5000	-52.70	20230321	2305	2.60	20230227	6800	-65.22	20220921	2305	2.60	20230227	0.72	N	175250	500	187 억	1690142	N	N	0	N	N
42	20230920	160806	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	-20	5	-0.83	136368305	57350	121.36	2400	2410	2370	3120	1680	2400	2377.81	4.52	-6814	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	894	-1.48	0.96	12	0.15	-1612.00	2486.00	5132	20220921	-53.62	2305	20230227	3.25	5000	-52.40	20230321	2305	3.25	20230227	7980	-70.18	20220920	2305	3.25	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
43	20230920	150746	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	-30	5	-1.25	127888735	53775	113.79	2400	2410	2370	3120	1680	2400	2378.21	4.52	-6975	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	890	-1.47	0.95	12	0.14	-1612.00	2486.00	5132	20220921	-53.82	2305	20230227	2.82	5000	-52.60	20230321	2305	2.82	20230227	7980	-70.30	20220920	2305	2.82	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
44	20230920	140757	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-10	5	-0.42	95548415	40151	84.96	2400	2410	2370	3120	1680	2400	2379.71	4.52	-7678	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	898	-1.48	0.96	12	0.11	-1612.00	2486.00	5132	20220921	-53.43	2305	20230227	3.69	5000	-52.20	20230321	2305	3.69	20230227	7980	-70.05	20220920	2305	3.69	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
45	20230920	130751	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-10	5	-0.42	86566650	36376	76.97	2400	2410	2370	3120	1680	2400	2379.76	4.52	-7527	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	898	-1.48	0.96	12	0.10	-1612.00	2486.00	5132	20220921	-53.43	2305	20230227	3.69	5000	-52.20	20230321	2305	3.69	20230227	7980	-70.05	20220920	2305	3.69	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
46	20230920	120750	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-10	5	-0.42	78681225	33077	69.99	2400	2410	2370	3120	1680	2400	2378.71	4.52	-7467	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	898	-1.48	0.96	12	0.09	-1612.00	2486.00	5132	20220921	-53.43	2305	20230227	3.69	5000	-52.20	20230321	2305	3.69	20230227	7980	-70.05	20220920	2305	3.69	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
47	20230920	110800	57	100.00	KOSDAQ		제약	N	N	N	N	N	2370	-30	5	-1.25	61515860	25864	54.73	2400	2410	2370	3120	1680	2400	2378.41	4.52	-7339	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	890	-1.47	0.95	12	0.07	-1612.00	2486.00	5132	20220921	-53.82	2305	20230227	2.82	5000	-52.60	20230321	2305	2.82	20230227	7980	-70.30	20220920	2305	2.82	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
48	20230920	100742	57	100.00	KOSDAQ		제약	N	N	N	N	N	2380	-20	5	-0.83	31574070	13250	28.04	2400	2410	2370	3120	1680	2400	2382.92	4.52	-2822	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	894	-1.48	0.96	12	0.04	-1612.00	2486.00	5132	20220921	-53.62	2305	20230227	3.25	5000	-52.40	20230321	2305	3.25	20230227	7980	-70.18	20220920	2305	3.25	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
49	20230920	090752	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	-5	5	-0.21	3635800	1513	3.20	2400	2410	2380	3120	1680	2400	2403.09	4.52	-1217	2433	2416	2398	2381	2363	2407	2372	188	720	500	1630	5	1	37558368	900	-1.49	0.96	12	0.00	-1612.00	2486.00	5132	20220921	-53.33	2305	20230227	3.90	5000	-52.10	20230321	2305	3.90	20230227	7980	-69.99	20220920	2305	3.90	20230227	0.72	N	175250	500	187 억	1696956	N	N	0	N	N
50	20230919	160749	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-5	5	-0.21	113029690	47258	35.78	2405	2415	2380	3125	1685	2405	2391.76	4.55	-12079	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	901	-1.49	0.97	12	0.13	-1612.00	2486.00	6022	20220920	-60.15	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	10150	-76.35	20220919	2305	4.12	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
51	20230919	150751	57	100.00	KOSDAQ		제약	N	N	N	N	N	2395	-10	5	-0.42	111069435	46441	35.17	2405	2415	2380	3125	1685	2405	2391.62	4.55	-11911	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	900	-1.49	0.96	12	0.12	-1612.00	2486.00	6022	20220920	-60.23	2305	20230227	3.90	5000	-52.10	20230321	2305	3.90	20230227	10150	-76.40	20220919	2305	3.90	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
52	20230919	140749	57	100.00	KOSDAQ		제약	N	N	N	N	N	2385	-20	5	-0.83	93792035	39215	29.69	2405	2415	2380	3125	1685	2405	2391.74	4.55	-10885	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	896	-1.48	0.96	12	0.10	-1612.00	2486.00	6022	20220920	-60.40	2305	20230227	3.47	5000	-52.30	20230321	2305	3.47	20230227	10150	-76.50	20220919	2305	3.47	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
53	20230919	130735	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	0	3	0.00	70833735	29583	22.40	2405	2415	2380	3125	1685	2405	2394.41	4.55	-9712	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	903	-1.49	0.97	12	0.08	-1612.00	2486.00	6022	20220920	-60.06	2305	20230227	4.34	5000	-51.90	20230321	2305	4.34	20230227	10150	-76.31	20220919	2305	4.34	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
54	20230919	120752	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-5	5	-0.21	54994050	22960	17.39	2405	2415	2380	3125	1685	2405	2395.21	4.55	-6584	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	901	-1.49	0.97	12	0.06	-1612.00	2486.00	6022	20220920	-60.15	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	10150	-76.35	20220919	2305	4.12	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
55	20230919	110755	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	5	2	0.21	41403690	17295	13.10	2405	2415	2380	3125	1685	2405	2393.97	4.55	-4342	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	905	-1.50	0.97	12	0.05	-1612.00	2486.00	6022	20220920	-59.98	2305	20230227	4.56	5000	-51.80	20230321	2305	4.56	20230227	10150	-76.26	20220919	2305	4.56	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
56	20230919	100748	57	100.00	KOSDAQ		제약	N	N	N	N	N	2390	-15	5	-0.62	33553605	14023	10.62	2405	2415	2380	3125	1685	2405	2392.76	4.55	-3623	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	898	-1.48	0.96	12	0.04	-1612.00	2486.00	6022	20220920	-60.31	2305	20230227	3.69	5000	-52.20	20230321	2305	3.69	20230227	10150	-76.45	20220919	2305	3.69	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
57	20230919	090746	57	100.00	KOSDAQ		제약	N	N	N	N	N	2415	10	2	0.42	3887920	1618	1.23	2405	2415	2400	3125	1685	2405	2402.92	4.55	-1277	2525	2465	2430	2370	2335	2447	2352	188	720	500	1630	5	1	37558368	907	-1.50	0.97	12	0.00	-1612.00	2486.00	6022	20220920	-59.90	2305	20230227	4.77	5000	-51.70	20230321	2305	4.77	20230227	10150	-76.21	20220919	2305	4.77	20230227	0.73	N	175250	500	187 억	1709035	N	N	0	N	N
58	20230918	160749	57	100.00	KOSDAQ		제약	N	N	N	N	N	2405	-60	5	-2.43	318758025	131587	181.29	2460	2490	2395	3200	1730	2465	2422.41	4.65	-38643	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	903	-1.49	0.97	12	0.35	-1612.00	2486.00	7660	20220919	-68.60	2305	20230227	4.34	5000	-51.90	20230321	2305	4.34	20230227	10150	-76.31	20220919	2305	4.34	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
59	20230918	150747	57	100.00	KOSDAQ		제약	N	N	N	N	N	2410	-55	5	-2.23	309168065	127602	175.80	2460	2490	2395	3200	1730	2465	2422.91	4.65	-38469	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	905	-1.50	0.97	12	0.34	-1612.00	2486.00	7660	20220919	-68.54	2305	20230227	4.56	5000	-51.80	20230321	2305	4.56	20230227	10150	-76.26	20220919	2305	4.56	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
60	20230918	140807	57	100.00	KOSDAQ		제약	N	N	N	N	N	2430	-35	5	-1.42	279100620	115099	158.58	2460	2490	2395	3200	1730	2465	2424.87	4.65	-37803	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	913	-1.51	0.98	12	0.31	-1612.00	2486.00	7660	20220919	-68.28	2305	20230227	5.42	5000	-51.40	20230321	2305	5.42	20230227	10150	-76.06	20220919	2305	5.42	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
61	20230918	130746	57	100.00	KOSDAQ		제약	N	N	N	N	N	2400	-65	5	-2.64	224261505	92286	127.15	2460	2490	2395	3200	1730	2465	2430.07	4.65	-37179	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	901	-1.49	0.97	12	0.25	-1612.00	2486.00	7660	20220919	-68.67	2305	20230227	4.12	5000	-52.00	20230321	2305	4.12	20230227	10150	-76.35	20220919	2305	4.12	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
62	20230918	120751	57	100.00	KOSDAQ		제약	N	N	N	N	N	2425	-40	5	-1.62	107793300	43945	60.55	2460	2490	2425	3200	1730	2465	2452.91	4.65	-17553	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	911	-1.50	0.98	12	0.12	-1612.00	2486.00	7660	20220919	-68.34	2305	20230227	5.21	5000	-51.50	20230321	2305	5.21	20230227	10150	-76.11	20220919	2305	5.21	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
63	20230918	110739	57	100.00	KOSDAQ		제약	N	N	N	N	N	2460	-5	5	-0.20	55469445	22504	31.00	2460	2490	2455	3200	1730	2465	2464.87	4.65	-12967	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	924	-1.53	0.99	12	0.06	-1612.00	2486.00	7660	20220919	-67.89	2305	20230227	6.72	5000	-50.80	20230321	2305	6.72	20230227	10150	-75.76	20220919	2305	6.72	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
64	20230918	100734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	5	2	0.20	28041740	11356	15.65	2460	2490	2460	3200	1730	2465	2469.33	4.65	-3761	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	928	-1.53	0.99	12	0.03	-1612.00	2486.00	7660	20220919	-67.75	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	10150	-75.67	20220919	2305	7.16	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
65	20230918	090738	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	0	3	0.00	6815960	2770	3.82	2460	2485	2460	3200	1730	2465	2460.64	4.65	151	2531	2497	2481	2447	2431	2490	2440	188	735	500	1670	5	1	37558368	926	-1.53	0.99	12	0.01	-1612.00	2486.00	7660	20220919	-67.82	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	10150	-75.71	20220919	2305	6.94	20230227	0.73	N	175250	500	187 억	1746731	N	N	0	N	N
66	20230915	160744	57	100.00	KOSDAQ		제약	N	N	N	N	N	2465	-20	5	-0.80	179646660	72572	93.77	2465	2515	2465	3230	1740	2485	2475.43	4.72	-26610	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	926	-1.53	0.99	12	0.19	-1612.00	2486.00	7887	20220916	-68.75	2305	20230227	6.94	5000	-50.70	20230321	2305	6.94	20230227	10550	-76.64	20220915	2305	6.94	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
67	20230915	150744	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	0	3	0.00	169962630	68647	88.70	2465	2515	2465	3230	1740	2485	2475.89	4.72	-24327	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	933	-1.54	1.00	12	0.18	-1612.00	2486.00	7887	20220916	-68.49	2305	20230227	7.81	5000	-50.30	20230321	2305	7.81	20230227	10550	-76.45	20220915	2305	7.81	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
68	20230915	140744	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-15	5	-0.60	139911870	56479	72.97	2465	2515	2465	3230	1740	2485	2477.24	4.72	-20009	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	928	-1.53	0.99	12	0.15	-1612.00	2486.00	7887	20220916	-68.68	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	10550	-76.59	20220915	2305	7.16	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
69	20230915	130737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-10	5	-0.40	127343755	51396	66.41	2465	2515	2465	3230	1740	2485	2477.70	4.72	-16475	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	930	-1.54	1.00	12	0.14	-1612.00	2486.00	7887	20220916	-68.62	2305	20230227	7.38	5000	-50.50	20230321	2305	7.38	20230227	10550	-76.54	20220915	2305	7.38	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
70	20230915	120744	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-10	5	-0.40	95696065	38604	49.88	2465	2515	2465	3230	1740	2485	2478.92	4.72	-10476	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	930	-1.54	1.00	12	0.10	-1612.00	2486.00	7887	20220916	-68.62	2305	20230227	7.38	5000	-50.50	20230321	2305	7.38	20230227	10550	-76.54	20220915	2305	7.38	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
71	20230915	110750	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-15	5	-0.60	67049830	27006	34.89	2465	2515	2465	3230	1740	2485	2482.78	4.72	-3980	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	928	-1.53	0.99	12	0.07	-1612.00	2486.00	7887	20220916	-68.68	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	10550	-76.59	20220915	2305	7.16	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
72	20230915	100748	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-5	5	-0.20	36959795	14859	19.20	2465	2515	2465	3230	1740	2485	2487.37	4.72	-1506	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	931	-1.54	1.00	12	0.04	-1612.00	2486.00	7887	20220916	-68.56	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	10550	-76.49	20220915	2305	7.59	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
73	20230915	090737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-15	5	-0.60	3037455	1232	1.59	2465	2480	2465	3230	1740	2485	2465.47	4.72	193	2555	2520	2485	2450	2415	2537	2467	188	745	500	1680	5	1	37558368	928	-1.53	0.99	12	0.00	-1612.00	2486.00	7887	20220916	-68.68	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	10550	-76.59	20220915	2305	7.16	20230227	0.73	N	175250	500	187 억	1773341	N	N	0	N	N
74	20230914	160746	57	100.00	KOSDAQ		제약	N	N	N	N	N	2485	5	2	0.20	190150625	76765	41.62	2480	2520	2450	3220	1740	2480	2477.05	4.75	-11344	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	933	-1.54	1.00	12	0.20	-1612.00	2486.00	7962	20220915	-68.79	2305	20230227	7.81	5000	-50.30	20230321	2305	7.81	20230227	10850	-77.10	20220914	2305	7.81	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
75	20230914	150725	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	180957965	73063	39.61	2480	2520	2450	3220	1740	2480	2476.74	4.75	-9873	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	931	-1.54	1.00	12	0.19	-1612.00	2486.00	7962	20220915	-68.85	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	10850	-77.14	20220914	2305	7.59	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
76	20230914	140737	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	115975980	46725	25.33	2480	2520	2465	3220	1740	2480	2482.10	4.75	-8222	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	931	-1.54	1.00	12	0.12	-1612.00	2486.00	7962	20220915	-68.85	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	10850	-77.14	20220914	2305	7.59	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
77	20230914	130724	57	100.00	KOSDAQ		제약	N	N	N	N	N	2475	-5	5	-0.20	96995560	39071	21.18	2480	2520	2465	3220	1740	2480	2482.55	4.75	-6703	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	930	-1.54	1.00	12	0.10	-1612.00	2486.00	7962	20220915	-68.91	2305	20230227	7.38	5000	-50.50	20230321	2305	7.38	20230227	10850	-77.19	20220914	2305	7.38	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
78	20230914	120733	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	0	3	0.00	82041695	33049	17.92	2480	2520	2465	3220	1740	2480	2482.43	4.75	-7229	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	931	-1.54	1.00	12	0.09	-1612.00	2486.00	7962	20220915	-68.85	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	10850	-77.14	20220914	2305	7.59	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
79	20230914	110727	57	100.00	KOSDAQ		제약	N	N	N	N	N	2490	10	2	0.40	67102040	27037	14.66	2480	2520	2465	3220	1740	2480	2481.86	4.75	-6465	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	935	-1.54	1.00	12	0.07	-1612.00	2486.00	7962	20220915	-68.73	2305	20230227	8.03	5000	-50.20	20230321	2305	8.03	20230227	10850	-77.05	20220914	2305	8.03	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
80	20230914	100721	57	100.00	KOSDAQ		제약	N	N	N	N	N	2470	-10	5	-0.40	48231545	19414	10.52	2480	2520	2465	3220	1740	2480	2484.37	4.75	-6130	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	928	-1.53	0.99	12	0.05	-1612.00	2486.00	7962	20220915	-68.98	2305	20230227	7.16	5000	-50.60	20230321	2305	7.16	20230227	10850	-77.24	20220914	2305	7.16	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
81	20230914	090734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	20	2	0.81	5103830	2046	1.11	2480	2520	2480	3220	1740	2480	2494.54	4.75	-867	2600	2540	2505	2445	2410	2522	2427	188	740	500	1680	5	1	37558368	939	-1.55	1.01	12	0.01	-1612.00	2486.00	7962	20220915	-68.60	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	10850	-76.96	20220914	2305	8.46	20230227	0.70	N	175250	500	187 억	1783995	N	N	1	N	N
82	20230913	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	2480	-85	5	-3.31	461385110	184462	159.72	2565	2565	2470	3330	1800	2565	2501.25	4.86	-41471	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	931	-1.54	1.00	12	0.49	-1612.00	2486.00	8189	20220914	-69.72	2305	20230227	7.59	5000	-50.40	20230321	2305	7.59	20230227	11100	-77.66	20220913	2305	7.59	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
83	20230913	150732	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-70	5	-2.73	413439855	165083	142.94	2565	2565	2480	3330	1800	2565	2504.44	4.86	-39830	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	937	-1.55	1.00	12	0.44	-1612.00	2486.00	8189	20220914	-69.53	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	11100	-77.52	20220913	2305	8.24	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
84	20230913	140738	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	-55	5	-2.14	376983280	150431	130.25	2565	2565	2480	3330	1800	2565	2506.02	4.86	-36828	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	943	-1.56	1.01	12	0.40	-1612.00	2486.00	8189	20220914	-69.35	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	11100	-77.39	20220913	2305	8.89	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
85	20230913	130716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-70	5	-2.73	282468890	112497	97.41	2565	2565	2485	3330	1800	2565	2510.90	4.86	-36037	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	937	-1.55	1.00	12	0.30	-1612.00	2486.00	8189	20220914	-69.53	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	11100	-77.52	20220913	2305	8.24	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
86	20230913	120734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2500	-65	5	-2.53	232760595	92567	80.15	2565	2565	2485	3330	1800	2565	2514.51	4.86	-28809	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	939	-1.55	1.01	12	0.25	-1612.00	2486.00	8189	20220914	-69.47	2305	20230227	8.46	5000	-50.00	20230321	2305	8.46	20230227	11100	-77.48	20220913	2305	8.46	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
87	20230913	110734	57	100.00	KOSDAQ		제약	N	N	N	N	N	2495	-70	5	-2.73	203554955	80873	70.02	2565	2565	2485	3330	1800	2565	2516.97	4.86	-29636	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	937	-1.55	1.00	12	0.22	-1612.00	2486.00	8189	20220914	-69.53	2305	20230227	8.24	5000	-50.10	20230321	2305	8.24	20230227	11100	-77.52	20220913	2305	8.24	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
88	20230913	100727	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	-45	5	-1.75	104216100	41207	35.68	2565	2565	2515	3330	1800	2565	2529.09	4.86	-10031	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	946	-1.56	1.01	12	0.11	-1612.00	2486.00	8189	20220914	-69.23	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11100	-77.30	20220913	2305	9.33	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
89	20230913	090720	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	-15	5	-0.58	22570620	8895	7.70	2565	2565	2530	3330	1800	2565	2537.45	4.86	-1715	2675	2620	2590	2535	2505	2605	2520	188	765	500	1740	5	1	37558368	958	-1.58	1.03	12	0.02	-1612.00	2486.00	8189	20220914	-68.86	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	11100	-77.03	20220913	2305	10.63	20230227	0.70	N	175250	500	187 억	1825466	N	N	1	N	N
90	20230912	160717	57	100.00	KOSDAQ		제약	N	N	N	N	N	2565	-20	5	-0.77	300378550	115492	140.16	2585	2645	2560	3360	1810	2585	2600.86	4.83	9486	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	963	-1.59	1.03	12	0.31	-1612.00	2486.00	8377	20220913	-69.38	2305	20230227	11.28	5000	-48.70	20230321	2305	11.28	20230227	11100	-76.89	20220913	2305	11.28	20230227	0.70	N	175250	500	187 억	1815480	N	N	1	N	N
91	20230912	150725	57	100.00	KOSDAQ		제약	N	N	N	N	N	2565	-20	5	-0.77	288122070	110712	134.36	2585	2645	2565	3360	1810	2585	2602.45	4.83	10879	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	963	-1.59	1.03	12	0.29	-1612.00	2486.00	8377	20220913	-69.38	2305	20230227	11.28	5000	-48.70	20230321	2305	11.28	20230227	11100	-76.89	20220913	2305	11.28	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
92	20230912	140723	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	-5	5	-0.19	265890575	102061	123.86	2585	2645	2570	3360	1810	2585	2605.21	4.83	12472	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	969	-1.60	1.04	12	0.27	-1612.00	2486.00	8377	20220913	-69.20	2305	20230227	11.93	5000	-48.40	20230321	2305	11.93	20230227	11100	-76.76	20220913	2305	11.93	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
93	20230912	130715	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	20	2	0.77	219234935	84005	101.95	2585	2645	2570	3360	1810	2585	2609.78	4.83	16339	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	978	-1.62	1.05	12	0.22	-1612.00	2486.00	8377	20220913	-68.90	2305	20230227	13.02	5000	-47.90	20230321	2305	13.02	20230227	11100	-76.53	20220913	2305	13.02	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
94	20230912	120711	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	35	2	1.35	170826380	65363	79.32	2585	2645	2570	3360	1810	2585	2613.50	4.83	15196	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	984	-1.63	1.05	12	0.17	-1612.00	2486.00	8377	20220913	-68.72	2305	20230227	13.67	5000	-47.60	20230321	2305	13.67	20230227	11100	-76.40	20220913	2305	13.67	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
95	20230912	110719	57	100.00	KOSDAQ		제약	N	N	N	N	N	2620	35	2	1.35	151571590	58014	70.40	2585	2645	2570	3360	1810	2585	2612.67	4.83	13160	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	984	-1.63	1.05	12	0.15	-1612.00	2486.00	8377	20220913	-68.72	2305	20230227	13.67	5000	-47.60	20230321	2305	13.67	20230227	11100	-76.40	20220913	2305	13.67	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
96	20230912	100712	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	0	3	0.00	49909195	19265	23.38	2585	2615	2570	3360	1810	2585	2590.67	4.83	5505	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	971	-1.60	1.04	12	0.05	-1612.00	2486.00	8377	20220913	-69.14	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	11100	-76.71	20220913	2305	12.15	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
97	20230912	090729	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	5	2	0.19	2363095	910	1.10	2585	2615	2585	3360	1810	2585	2596.81	4.83	125	2648	2616	2588	2556	2528	2602	2542	188	775	500	1750	5	1	37558368	973	-1.61	1.04	12	0.00	-1612.00	2486.00	8377	20220913	-69.08	2305	20230227	12.36	5000	-48.20	20230321	2305	12.36	20230227	11100	-76.67	20220913	2305	12.36	20230227	0.70	N	175250	500	187 억	1815480	N	N	0	N	N
98	20230911	160712	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-30	5	-1.15	213057435	82402	67.92	2620	2620	2560	3395	1835	2615	2585.59	4.86	-9703	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	971	-1.60	1.04	12	0.22	-1612.00	2486.00	8377	20220913	-69.14	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	11100	-76.71	20220913	2305	12.15	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
99	20230911	150718	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-30	5	-1.15	210221690	81305	67.02	2620	2620	2560	3395	1835	2615	2585.59	4.86	-9514	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	971	-1.60	1.04	12	0.22	-1612.00	2486.00	8377	20220913	-69.14	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	11100	-76.71	20220913	2305	12.15	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
100	20230911	140727	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-30	5	-1.15	196830700	76114	62.74	2620	2620	2560	3395	1835	2615	2586.00	4.86	-8705	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	971	-1.60	1.04	12	0.20	-1612.00	2486.00	8377	20220913	-69.14	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	11100	-76.71	20220913	2305	12.15	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
101	20230911	130701	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-25	5	-0.96	159682775	61716	50.87	2620	2620	2560	3395	1835	2615	2587.38	4.86	-9903	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	973	-1.61	1.04	12	0.16	-1612.00	2486.00	8377	20220913	-69.08	2305	20230227	12.36	5000	-48.20	20230321	2305	12.36	20230227	11100	-76.67	20220913	2305	12.36	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
102	20230911	120713	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-25	5	-0.96	139474440	53893	44.42	2620	2620	2560	3395	1835	2615	2587.99	4.86	-11322	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	973	-1.61	1.04	12	0.14	-1612.00	2486.00	8377	20220913	-69.08	2305	20230227	12.36	5000	-48.20	20230321	2305	12.36	20230227	11100	-76.67	20220913	2305	12.36	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
103	20230911	110701	57	100.00	KOSDAQ		제약	N	N	N	N	N	2580	-35	5	-1.34	113840710	43984	36.25	2620	2620	2560	3395	1835	2615	2588.23	4.86	-9372	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	969	-1.60	1.04	12	0.12	-1612.00	2486.00	8377	20220913	-69.20	2305	20230227	11.93	5000	-48.40	20230321	2305	11.93	20230227	11100	-76.76	20220913	2305	11.93	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
104	20230911	100702	57	100.00	KOSDAQ		제약	N	N	N	N	N	2590	-25	5	-0.96	90970655	35126	28.95	2620	2620	2560	3395	1835	2615	2589.84	4.86	-5338	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	973	-1.61	1.04	12	0.09	-1612.00	2486.00	8377	20220913	-69.08	2305	20230227	12.36	5000	-48.20	20230321	2305	12.36	20230227	11100	-76.67	20220913	2305	12.36	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
105	20230911	090659	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	-20	5	-0.76	8417800	3229	2.66	2620	2620	2590	3395	1835	2615	2606.94	4.86	359	2705	2660	2570	2525	2435	2682	2547	188	780	500	1770	5	1	37558368	975	-1.61	1.04	12	0.01	-1612.00	2486.00	8377	20220913	-69.02	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	11100	-76.62	20220913	2305	12.58	20230227	0.74	N	175250	500	187 억	1825183	N	N	1	N	N
106	20230908	160717	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	110	2	4.39	301972850	118039	113.54	2480	2615	2480	3255	1755	2505	2558.17	4.80	23748	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	982	-1.62	1.05	12	0.31	-1612.00	2486.00	8377	20220913	-68.78	2305	20230227	13.45	5000	-47.70	20230321	2305	13.45	20230227	11100	-76.44	20220913	2305	13.45	20230227	0.74	N	175250	500	187 억	1801425	N	N	1	N	N
107	20230908	150715	57	100.00	KOSDAQ		제약	N	N	N	N	N	2605	100	2	3.99	284776835	111452	107.20	2480	2610	2480	3255	1755	2505	2555.15	4.80	22658	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	978	-1.62	1.05	12	0.30	-1612.00	2486.00	8377	20220913	-68.90	2305	20230227	13.02	5000	-47.90	20230321	2305	13.02	20230227	11100	-76.53	20220913	2305	13.02	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
108	20230908	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	70	2	2.79	244275760	95838	92.18	2480	2605	2480	3255	1755	2505	2548.84	4.80	16218	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	967	-1.60	1.04	12	0.26	-1612.00	2486.00	8377	20220913	-69.26	2305	20230227	11.71	5000	-48.50	20230321	2305	11.71	20230227	11100	-76.80	20220913	2305	11.71	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
109	20230908	130716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	80	2	3.19	223000315	87556	84.22	2480	2605	2480	3255	1755	2505	2546.94	4.80	10731	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	971	-1.60	1.04	12	0.23	-1612.00	2486.00	8377	20220913	-69.14	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	11100	-76.71	20220913	2305	12.15	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
110	20230908	120724	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	35	2	1.40	104825735	41649	40.06	2480	2540	2480	3255	1755	2505	2516.88	4.80	-545	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	954	-1.58	1.02	12	0.11	-1612.00	2486.00	8377	20220913	-69.68	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	11100	-77.12	20220913	2305	10.20	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
111	20230908	110722	57	100.00	KOSDAQ		제약	N	N	N	N	N	2530	25	2	1.00	89211790	35481	34.13	2480	2540	2480	3255	1755	2505	2514.35	4.80	-2159	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	950	-1.57	1.02	12	0.09	-1612.00	2486.00	8377	20220913	-69.80	2305	20230227	9.76	5000	-49.40	20230321	2305	9.76	20230227	11100	-77.21	20220913	2305	9.76	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
112	20230908	100713	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	5	2	0.20	44488250	17798	17.12	2480	2510	2480	3255	1755	2505	2499.62	4.80	2407	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	943	-1.56	1.01	12	0.05	-1612.00	2486.00	8377	20220913	-70.04	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	11100	-77.39	20220913	2305	8.89	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
113	20230908	090717	57	100.00	KOSDAQ		제약	N	N	N	N	N	2505	0	3	0.00	17656320	7069	6.80	2480	2510	2480	3255	1755	2505	2497.71	4.80	3833	2601	2552	2526	2477	2451	2540	2465	188	750	500	1700	5	1	37558368	941	-1.55	1.01	12	0.02	-1612.00	2486.00	8377	20220913	-70.10	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	11100	-77.43	20220913	2305	8.68	20230227	0.74	N	175250	500	187 억	1801425	N	N	0	N	N
114	20230907	160706	57	100.00	KOSDAQ		제약	N	N	N	N	N	2505	-35	5	-1.38	262048590	103888	132.81	2540	2575	2500	3300	1780	2540	2522.41	4.86	-23399	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	941	-1.55	1.01	12	0.28	-1612.00	2486.00	8377	20220913	-70.10	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	11100	-77.43	20220913	2305	8.68	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
115	20230907	150712	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-25	5	-0.98	258029690	102285	130.76	2540	2575	2500	3300	1780	2540	2522.65	4.86	-22967	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	945	-1.56	1.01	12	0.27	-1612.00	2486.00	8377	20220913	-69.98	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	11100	-77.34	20220913	2305	9.11	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
116	20230907	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	2505	-35	5	-1.38	226495430	89688	114.66	2540	2575	2500	3300	1780	2540	2525.37	4.86	-15694	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	941	-1.55	1.01	12	0.24	-1612.00	2486.00	8377	20220913	-70.10	2305	20230227	8.68	5000	-49.90	20230321	2305	8.68	20230227	11100	-77.43	20220913	2305	8.68	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
117	20230907	130707	57	100.00	KOSDAQ		제약	N	N	N	N	N	2510	-30	5	-1.18	185192815	73251	93.65	2540	2575	2500	3300	1780	2540	2528.20	4.86	-9768	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	943	-1.56	1.01	12	0.20	-1612.00	2486.00	8377	20220913	-70.04	2305	20230227	8.89	5000	-49.80	20230321	2305	8.89	20230227	11100	-77.39	20220913	2305	8.89	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
118	20230907	120716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	-20	5	-0.79	135897400	53589	68.51	2540	2575	2510	3300	1780	2540	2535.92	4.86	-8023	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	946	-1.56	1.01	12	0.14	-1612.00	2486.00	8377	20220913	-69.92	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11100	-77.30	20220913	2305	9.33	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
119	20230907	110713	57	100.00	KOSDAQ		제약	N	N	N	N	N	2525	-15	5	-0.59	121501590	47868	61.20	2540	2575	2510	3300	1780	2540	2538.26	4.86	-7065	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	948	-1.57	1.02	12	0.13	-1612.00	2486.00	8377	20220913	-69.86	2305	20230227	9.54	5000	-49.50	20230321	2305	9.54	20230227	11100	-77.25	20220913	2305	9.54	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
120	20230907	100712	57	100.00	KOSDAQ		제약	N	N	N	N	N	2535	-5	5	-0.20	74362390	29183	37.31	2540	2575	2510	3300	1780	2540	2548.14	4.86	-2391	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	952	-1.57	1.02	12	0.08	-1612.00	2486.00	8377	20220913	-69.74	2305	20230227	9.98	5000	-49.30	20230321	2305	9.98	20230227	11100	-77.16	20220913	2305	9.98	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
121	20230907	090722	57	100.00	KOSDAQ		제약	N	N	N	N	N	2575	35	2	1.38	24901995	9769	12.49	2540	2575	2510	3300	1780	2540	2549.08	4.86	4008	2610	2575	2540	2505	2470	2575	2505	188	760	500	1720	5	1	37558368	967	-1.60	1.04	12	0.03	-1612.00	2486.00	8377	20220913	-69.26	2305	20230227	11.71	5000	-48.50	20230321	2305	11.71	20230227	11100	-76.80	20220913	2305	11.71	20230227	0.75	N	175250	500	187 억	1824824	N	N	0	N	N
122	20230906	160709	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	20	2	0.79	196127335	77190	48.59	2540	2575	2505	3275	1765	2520	2540.84	4.83	11969	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	954	-1.58	1.02	12	0.21	-1612.00	2486.00	8377	20220913	-69.68	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	11100	-77.12	20220913	2305	10.20	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
123	20230906	150710	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	20	2	0.79	175757970	69144	43.53	2540	2575	2505	3275	1765	2520	2541.91	4.83	11547	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	954	-1.58	1.02	12	0.18	-1612.00	2486.00	8377	20220913	-69.68	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	11100	-77.12	20220913	2305	10.20	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
124	20230906	140711	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	35	2	1.39	123366535	48546	30.56	2540	2575	2505	3275	1765	2520	2541.23	4.83	5434	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	960	-1.58	1.03	12	0.13	-1612.00	2486.00	8377	20220913	-69.50	2305	20230227	10.85	5000	-48.90	20230321	2305	10.85	20230227	11100	-76.98	20220913	2305	10.85	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
125	20230906	130703	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	30	2	1.19	106919760	42097	26.50	2540	2575	2505	3275	1765	2520	2539.84	4.83	4440	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	958	-1.58	1.03	12	0.11	-1612.00	2486.00	8377	20220913	-69.56	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	11100	-77.03	20220913	2305	10.63	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
126	20230906	120716	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	40	2	1.59	95468125	37620	23.68	2540	2575	2505	3275	1765	2520	2537.70	4.83	3413	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	961	-1.59	1.03	12	0.10	-1612.00	2486.00	8377	20220913	-69.44	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	11100	-76.94	20220913	2305	11.06	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
127	20230906	110717	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	40	2	1.59	68347095	27014	17.01	2540	2575	2505	3275	1765	2520	2530.06	4.83	2060	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	961	-1.59	1.03	12	0.07	-1612.00	2486.00	8377	20220913	-69.44	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	11100	-76.94	20220913	2305	11.06	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
128	20230906	100654	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	0	3	0.00	45733970	18135	11.42	2540	2545	2505	3275	1765	2520	2521.86	4.83	-580	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	946	-1.56	1.01	12	0.05	-1612.00	2486.00	8377	20220913	-69.92	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11100	-77.30	20220913	2305	9.33	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
129	20230906	090702	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-5	5	-0.20	3418750	1355	0.85	2540	2540	2515	3275	1765	2520	2523.06	4.83	-994	2726	2622	2566	2462	2406	2595	2435	188	755	500	1710	5	1	37558368	945	-1.56	1.01	12	0.00	-1612.00	2486.00	8377	20220913	-69.98	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	11100	-77.34	20220913	2305	9.11	20230227	0.75	N	175250	500	187 억	1812855	N	N	0	N	N
130	20230905	160702	57	100.00	KOSDAQ		제약	N	N	N	N	N	2520	-30	5	-1.18	406006815	158620	126.34	2585	2670	2510	3315	1785	2550	2559.69	4.81	4975	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	946	-1.56	1.01	12	0.42	-1612.00	2486.00	8528	20220902	-70.45	2305	20230227	9.33	5000	-49.60	20230321	2305	9.33	20230227	11100	-77.30	20220913	2305	9.33	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
131	20230905	150713	57	100.00	KOSDAQ		제약	N	N	N	N	N	2515	-35	5	-1.37	384412185	150055	119.52	2585	2670	2510	3315	1785	2550	2561.81	4.81	4544	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	945	-1.56	1.01	12	0.40	-1612.00	2486.00	8528	20220902	-70.51	2305	20230227	9.11	5000	-49.70	20230321	2305	9.11	20230227	11100	-77.34	20220913	2305	9.11	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
132	20230905	140712	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-10	5	-0.39	290384475	112763	89.81	2585	2670	2535	3315	1785	2550	2575.18	4.81	11173	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	954	-1.58	1.02	12	0.30	-1612.00	2486.00	8528	20220902	-70.22	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	11100	-77.12	20220913	2305	10.20	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
133	20230905	130653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2540	-10	5	-0.39	251583065	97468	77.63	2585	2670	2535	3315	1785	2550	2581.19	4.81	12145	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	954	-1.58	1.02	12	0.26	-1612.00	2486.00	8528	20220902	-70.22	2305	20230227	10.20	5000	-49.20	20230321	2305	10.20	20230227	11100	-77.12	20220913	2305	10.20	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
134	20230905	120658	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	0	3	0.00	210223630	81188	64.67	2585	2670	2550	3315	1785	2550	2589.34	4.81	12466	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	958	-1.58	1.03	12	0.22	-1612.00	2486.00	8528	20220902	-70.10	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	11100	-77.03	20220913	2305	10.63	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
135	20230905	110704	57	100.00	KOSDAQ		제약	N	N	N	N	N	2555	5	2	0.20	188582645	72721	57.92	2585	2670	2555	3315	1785	2550	2593.24	4.81	14375	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	960	-1.58	1.03	12	0.19	-1612.00	2486.00	8528	20220902	-70.04	2305	20230227	10.85	5000	-48.90	20230321	2305	10.85	20230227	11100	-76.98	20220913	2305	10.85	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
136	20230905	100654	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	45	2	1.76	109630895	42021	33.47	2585	2670	2555	3315	1785	2550	2608.96	4.81	13792	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	975	-1.61	1.04	12	0.11	-1612.00	2486.00	8528	20220902	-69.57	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	11100	-76.62	20220913	2305	12.58	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
137	20230905	090653	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	100	2	3.92	66892030	25677	20.45	2585	2660	2555	3315	1785	2550	2605.14	4.81	13088	2730	2640	2585	2495	2440	2612	2467	188	765	500	1730	5	1	37558368	995	-1.64	1.07	12	0.07	-1612.00	2486.00	8528	20220902	-68.93	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	11100	-76.13	20220913	2305	14.97	20230227	0.76	N	175250	500	187 억	1807880	N	N	0	N	N
138	20230904	160651	57	100.00	KOSDAQ		제약	N	N	N	N	N	2550	-60	5	-2.30	323735720	125480	128.46	2585	2675	2530	3390	1830	2610	2579.98	4.81	2186	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	958	-1.58	1.03	12	0.33	-1612.00	2486.00	8604	20220901	-70.36	2305	20230227	10.63	5000	-49.00	20230321	2305	10.63	20230227	11100	-77.03	20220913	2305	10.63	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
139	20230904	150643	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	-50	5	-1.92	248000755	95682	97.95	2585	2675	2550	3390	1830	2610	2591.93	4.81	-8537	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	961	-1.59	1.03	12	0.25	-1612.00	2486.00	8604	20220901	-70.25	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	11100	-76.94	20220913	2305	11.06	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
140	20230904	140637	57	100.00	KOSDAQ		제약	N	N	N	N	N	2570	-40	5	-1.53	191516725	73594	75.34	2585	2675	2555	3390	1830	2610	2602.34	4.81	-6936	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	965	-1.59	1.03	12	0.20	-1612.00	2486.00	8604	20220901	-70.13	2305	20230227	11.50	5000	-48.60	20230321	2305	11.50	20230227	11100	-76.85	20220913	2305	11.50	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
141	20230904	130649	57	100.00	KOSDAQ		제약	N	N	N	N	N	2560	-50	5	-1.92	171448735	65765	67.33	2585	2675	2560	3390	1830	2610	2606.99	4.81	-9020	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	961	-1.59	1.03	12	0.18	-1612.00	2486.00	8604	20220901	-70.25	2305	20230227	11.06	5000	-48.80	20230321	2305	11.06	20230227	11100	-76.94	20220913	2305	11.06	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
142	20230904	120635	57	100.00	KOSDAQ		제약	N	N	N	N	N	2585	-25	5	-0.96	147235310	56337	57.67	2585	2675	2580	3390	1830	2610	2613.47	4.81	-5823	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	971	-1.60	1.04	12	0.15	-1612.00	2486.00	8604	20220901	-69.96	2305	20230227	12.15	5000	-48.30	20230321	2305	12.15	20230227	11100	-76.71	20220913	2305	12.15	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
143	20230904	110627	57	100.00	KOSDAQ		제약	N	N	N	N	N	2615	5	2	0.19	94675445	36051	36.91	2585	2675	2585	3390	1830	2610	2626.15	4.81	-5179	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	982	-1.62	1.05	12	0.10	-1612.00	2486.00	8604	20220901	-69.61	2305	20230227	13.45	5000	-47.70	20230321	2305	13.45	20230227	11100	-76.44	20220913	2305	13.45	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
144	20230904	100631	57	100.00	KOSDAQ		제약	N	N	N	N	N	2645	35	2	1.34	55872355	21170	21.67	2585	2675	2585	3390	1830	2610	2639.23	4.81	-2517	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	993	-1.64	1.06	12	0.06	-1612.00	2486.00	8604	20220901	-69.26	2305	20230227	14.75	5000	-47.10	20230321	2305	14.75	20230227	11100	-76.17	20220913	2305	14.75	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
145	20230904	090642	57	100.00	KOSDAQ		제약	N	N	N	N	N	2595	-15	5	-0.57	6850955	2646	2.71	2585	2610	2585	3390	1830	2610	2589.15	4.81	106	2783	2696	2653	2566	2523	2675	2545	188	780	500	1770	5	1	37558368	975	-1.61	1.04	12	0.01	-1612.00	2486.00	8604	20220901	-69.84	2305	20230227	12.58	5000	-48.10	20230321	2305	12.58	20230227	11100	-76.62	20220913	2305	12.58	20230227	0.76	N	175250	500	187 억	1805694	N	N	0	N	N
146	20230901	160632	57	100.00	KOSDAQ		제약	N	N	N	N	N	2610	-105	5	-3.87	259996500	97681	68.50	2715	2740	2610	3525	1905	2715	2661.69	4.86	-20397	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	980	-1.62	1.05	12	0.26	-1612.00	2486.00	8604	20220901	-69.67	2305	20230227	13.23	5000	-47.80	20230321	2305	13.23	20230227	11400	-77.11	20220901	2305	13.23	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
147	20230901	150640	57	100.00	KOSDAQ		제약	N	N	N	N	N	2635	-80	5	-2.95	236409565	88682	62.19	2715	2740	2630	3525	1905	2715	2665.81	4.86	-20099	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	990	-1.63	1.06	12	0.24	-1612.00	2486.00	8604	20220901	-69.37	2305	20230227	14.32	5000	-47.30	20230321	2305	14.32	20230227	11400	-76.89	20220901	2305	14.32	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
148	20230901	140644	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-65	5	-2.39	204126595	76439	53.61	2715	2740	2640	3525	1905	2715	2670.45	4.86	-9684	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	995	-1.64	1.07	12	0.20	-1612.00	2486.00	8604	20220901	-69.20	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	11400	-76.75	20220901	2305	14.97	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
149	20230901	130626	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-65	5	-2.39	184934545	69189	48.52	2715	2740	2640	3525	1905	2715	2672.89	4.86	-5084	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	995	-1.64	1.07	12	0.18	-1612.00	2486.00	8604	20220901	-69.20	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	11400	-76.75	20220901	2305	14.97	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
150	20230901	120630	57	100.00	KOSDAQ		제약	N	N	N	N	N	2650	-65	5	-2.39	162279935	60638	42.53	2715	2740	2645	3525	1905	2715	2676.21	4.86	-5194	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	995	-1.64	1.07	12	0.16	-1612.00	2486.00	8604	20220901	-69.20	2305	20230227	14.97	5000	-47.00	20230321	2305	14.97	20230227	11400	-76.75	20220901	2305	14.97	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
151	20230901	110634	57	100.00	KOSDAQ		제약	N	N	N	N	N	2665	-50	5	-1.84	140586185	52457	36.79	2715	2740	2650	3525	1905	2715	2680.03	4.86	-4037	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	1001	-1.65	1.07	12	0.14	-1612.00	2486.00	8604	20220901	-69.03	2305	20230227	15.62	5000	-46.70	20230321	2305	15.62	20230227	11400	-76.62	20220901	2305	15.62	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
152	20230901	100627	57	100.00	KOSDAQ		제약	N	N	N	N	N	2655	-60	5	-2.21	112629460	41944	29.42	2715	2740	2650	3525	1905	2715	2685.23	4.86	-4898	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	997	-1.65	1.07	12	0.11	-1612.00	2486.00	8604	20220901	-69.14	2305	20230227	15.18	5000	-46.90	20230321	2305	15.18	20230227	11400	-76.71	20220901	2305	15.18	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N
153	20230901	090618	57	100.00	KOSDAQ		제약	N	N	N	N	N	2705	-10	5	-0.37	9892070	3647	2.56	2715	2740	2700	3525	1905	2715	2712.39	4.86	590	2801	2757	2716	2672	2631	2780	2695	188	810	500	1840	5	1	37558368	1016	-1.68	1.09	12	0.01	-1612.00	2486.00	8604	20220901	-68.56	2305	20230227	17.35	5000	-45.90	20230321	2305	17.35	20230227	11400	-76.27	20220901	2305	17.35	20230227	0.75	N	175250	500	187 억	1825953	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History