KissMeData/006620/price/prices-20230901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5280	30	2	0.57	237692450	45335	108.42	5300	5300	5200	6820	3680	5250	5243.02	1.31	5593	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1503	22.76	1.38	12	0.16	232.00	3835.00	7190	20221221	-26.56	4965	20230726	6.34	6940	-23.92	20230220	4965	6.34	20230726	7190	-26.56	20221221	4965	6.34	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
3	20230927	150220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	20	2	0.38	218724520	41738	99.81	5300	5300	5200	6820	3680	5250	5240.41	1.31	5471	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1500	22.72	1.37	12	0.15	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
4	20230927	140220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-10	5	-0.19	167875960	32048	76.64	5300	5300	5200	6820	3680	5250	5238.25	1.31	2306	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1492	22.59	1.37	12	0.11	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
5	20230927	130218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5270	20	2	0.38	162158450	30959	74.04	5300	5300	5200	6820	3680	5250	5237.83	1.31	3005	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1500	22.72	1.37	12	0.11	232.00	3835.00	7190	20221221	-26.70	4965	20230726	6.14	6940	-24.06	20230220	4965	6.14	20230726	7190	-26.70	20221221	4965	6.14	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
6	20230927	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	-30	5	-0.57	92506040	17618	42.13	5300	5300	5210	6820	3680	5250	5250.66	1.31	215	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1486	22.50	1.36	12	0.06	232.00	3835.00	7190	20221221	-27.40	4965	20230726	5.14	6940	-24.78	20230220	4965	5.14	20230726	7190	-27.40	20221221	4965	5.14	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
7	20230927	110219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-10	5	-0.19	89072400	16961	40.56	5300	5300	5210	6820	3680	5250	5251.60	1.31	367	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1492	22.59	1.37	12	0.06	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
8	20230927	100218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5260	10	2	0.19	54628870	10382	24.83	5300	5300	5240	6820	3680	5250	5261.92	1.31	-825	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1497	22.67	1.37	12	0.04	232.00	3835.00	7190	20221221	-26.84	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7190	-26.84	20221221	4965	5.94	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
9	20230927	090221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-10	5	-0.19	12410150	2349	5.62	5300	5300	5240	6820	3680	5250	5283.61	1.31	-1034	5483	5366	5273	5156	5063	5425	5215	142	1570	500	3780	10	1	28464992	1492	22.59	1.37	12	0.01	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.51	N	006620	500	142 억	373618	N	N	0	N	N
10	20230926	160218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5250	40	2	0.77	216873740	41583	147.49	5230	5390	5180	6770	3650	5210	5215.44	1.34	-8632	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1494	22.63	1.37	12	0.15	232.00	3835.00	7190	20221221	-26.98	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7190	-26.98	20221221	4965	5.74	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
11	20230926	150219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	-10	5	-0.19	207145070	39724	140.90	5230	5390	5180	6770	3650	5210	5214.61	1.34	-8309	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1480	22.41	1.36	12	0.14	232.00	3835.00	7190	20221221	-27.68	4965	20230726	4.73	6940	-25.07	20230220	4965	4.73	20230726	7190	-27.68	20221221	4965	4.73	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
12	20230926	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	-10	5	-0.19	199413070	38238	135.62	5230	5390	5180	6770	3650	5210	5215.05	1.34	-8111	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1480	22.41	1.36	12	0.13	232.00	3835.00	7190	20221221	-27.68	4965	20230726	4.73	6940	-25.07	20230220	4965	4.73	20230726	7190	-27.68	20221221	4965	4.73	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
13	20230926	130217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	10	2	0.19	178217140	34157	121.15	5230	5390	5180	6770	3650	5210	5217.59	1.34	-5901	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1486	22.50	1.36	12	0.12	232.00	3835.00	7190	20221221	-27.40	4965	20230726	5.14	6940	-24.78	20230220	4965	5.14	20230726	7190	-27.40	20221221	4965	5.14	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
14	20230926	120217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5200	-10	5	-0.19	160507920	30746	109.05	5230	5390	5180	6770	3650	5210	5220.45	1.34	-4331	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1480	22.41	1.36	12	0.11	232.00	3835.00	7190	20221221	-27.68	4965	20230726	4.73	6940	-25.07	20230220	4965	4.73	20230726	7190	-27.68	20221221	4965	4.73	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
15	20230926	110217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	20	2	0.38	117633870	22493	79.78	5230	5390	5180	6770	3650	5210	5229.80	1.34	-6085	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1489	22.54	1.36	12	0.08	232.00	3835.00	7190	20221221	-27.26	4965	20230726	5.34	6940	-24.64	20230220	4965	5.34	20230726	7190	-27.26	20221221	4965	5.34	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
16	20230926	100218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5190	-20	5	-0.38	50298270	9562	33.92	5230	5390	5180	6770	3650	5210	5260.22	1.34	-5594	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1477	22.37	1.35	12	0.03	232.00	3835.00	7190	20221221	-27.82	4965	20230726	4.53	6940	-25.22	20230220	4965	4.53	20230726	7190	-27.82	20221221	4965	4.53	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
17	20230926	090217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	20	2	0.38	104650	20	0.07	5230	5240	5230	6770	3650	5210	5232.50	1.34	-15	5436	5322	5266	5152	5096	5295	5125	142	1560	500	3750	10	1	28464992	1489	22.54	1.36	12	0.00	232.00	3835.00	7190	20221221	-27.26	4965	20230726	5.34	6940	-24.64	20230220	4965	5.34	20230726	7190	-27.26	20221221	4965	5.34	20230726	2.54	N	006620	500	142 억	382250	N	N	0	N	N
18	20230925	160217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	-110	5	-2.07	148268470	28182	50.24	5270	5380	5210	6910	3730	5320	5261.16	1.36	-5341	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1483	22.46	1.36	12	0.10	232.00	3835.00	7190	20221221	-27.54	4965	20230726	4.93	6940	-24.93	20230220	4965	4.93	20230726	7190	-27.54	20221221	4965	4.93	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
19	20230925	150218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5220	-100	5	-1.88	129212060	24527	43.72	5270	5380	5210	6910	3730	5320	5268.16	1.36	-5355	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1486	22.50	1.36	12	0.09	232.00	3835.00	7190	20221221	-27.40	4965	20230726	5.14	6940	-24.78	20230220	4965	5.14	20230726	7190	-27.40	20221221	4965	5.14	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
20	20230925	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5230	-90	5	-1.69	121534210	23057	41.10	5270	5380	5210	6910	3730	5320	5271.03	1.36	-5044	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1489	22.54	1.36	12	0.08	232.00	3835.00	7190	20221221	-27.26	4965	20230726	5.34	6940	-24.64	20230220	4965	5.34	20230726	7190	-27.26	20221221	4965	5.34	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
21	20230925	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5210	-110	5	-2.07	102857640	19486	34.74	5270	5380	5210	6910	3730	5320	5278.54	1.36	-5612	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1483	22.46	1.36	12	0.07	232.00	3835.00	7190	20221221	-27.54	4965	20230726	4.93	6940	-24.93	20230220	4965	4.93	20230726	7190	-27.54	20221221	4965	4.93	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
22	20230925	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5250	-70	5	-1.32	85931990	16246	28.96	5270	5380	5240	6910	3730	5320	5289.42	1.36	-4894	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1494	22.63	1.37	12	0.06	232.00	3835.00	7190	20221221	-26.98	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7190	-26.98	20221221	4965	5.74	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
23	20230925	110216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5250	-70	5	-1.32	77672610	14676	26.16	5270	5380	5250	6910	3730	5320	5292.49	1.36	-4769	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1494	22.63	1.37	12	0.05	232.00	3835.00	7190	20221221	-26.98	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7190	-26.98	20221221	4965	5.74	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
24	20230925	100217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5330	10	2	0.19	24675510	4637	8.27	5270	5380	5270	6910	3730	5320	5321.44	1.36	-2860	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1517	22.97	1.39	12	0.02	232.00	3835.00	7190	20221221	-25.87	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7190	-25.87	20221221	4965	7.35	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
25	20230925	090216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5320	0	3	0.00	2106960	397	0.71	5270	5320	5270	6910	3730	5320	5307.20	1.36	-287	5473	5396	5283	5206	5093	5435	5245	142	1590	500	3830	10	1	28464992	1514	22.93	1.39	12	0.00	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.53	N	006620	500	142 억	387591	N	N	0	N	N
26	20230922	160222	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5320	20	2	0.38	295068290	56075	104.46	5220	5360	5170	6890	3710	5300	5262.03	1.33	12254	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.20	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
27	20230922	150220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	0	3	0.00	276600340	52586	97.96	5220	5360	5170	6890	3710	5300	5259.96	1.33	12233	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1509	22.84	1.38	12	0.18	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
28	20230922	140221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5290	-10	5	-0.19	228430000	43447	80.93	5220	5360	5170	6890	3710	5300	5257.67	1.33	6590	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1506	22.80	1.38	12	0.15	232.00	3835.00	7190	20221221	-26.43	4965	20230726	6.55	6940	-23.78	20230220	4965	6.55	20230726	7190	-26.43	20221221	4965	6.55	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
29	20230922	130212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	0	3	0.00	213218980	40570	75.57	5220	5360	5170	6890	3710	5300	5255.58	1.33	7063	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1509	22.84	1.38	12	0.14	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
30	20230922	120211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5320	20	2	0.38	197872160	37672	70.18	5220	5360	5170	6890	3710	5300	5252.50	1.33	7543	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.13	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
31	20230922	110213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5320	20	2	0.38	157327470	30049	55.98	5220	5340	5170	6890	3710	5300	5235.70	1.33	7512	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1514	22.93	1.39	12	0.11	232.00	3835.00	7190	20221221	-26.01	4965	20230726	7.15	6940	-23.34	20230220	4965	7.15	20230726	7190	-26.01	20221221	4965	7.15	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
32	20230922	100210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5280	-20	5	-0.38	124696370	23878	44.48	5220	5300	5170	6890	3710	5300	5222.23	1.33	8199	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1503	22.76	1.38	12	0.08	232.00	3835.00	7190	20221221	-26.56	4965	20230726	6.34	6940	-23.92	20230220	4965	6.34	20230726	7190	-26.56	20221221	4965	6.34	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
33	20230922	090208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5240	-60	5	-1.13	12226650	2341	4.36	5220	5280	5220	6890	3710	5300	5222.83	1.33	-177	5486	5392	5346	5252	5206	5370	5230	142	1590	500	3810	10	1	28464992	1492	22.59	1.37	12	0.01	232.00	3835.00	7190	20221221	-27.12	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7190	-27.12	20221221	4965	5.54	20230726	2.57	N	006620	500	142 억	379808	N	N	0	N	N
34	20230921	160212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5300	-170	5	-3.11	279832470	52427	98.75	5420	5440	5300	7110	3830	5470	5338.30	1.40	-8908	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1509	22.84	1.38	12	0.18	232.00	3835.00	7190	20221221	-26.29	4965	20230726	6.75	6940	-23.63	20230220	4965	6.75	20230726	7190	-26.29	20221221	4965	6.75	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
35	20230921	150209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	-130	5	-2.38	208262630	38943	73.36	5420	5440	5300	7110	3830	5470	5347.88	1.40	-12506	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1520	23.02	1.39	12	0.14	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
36	20230921	140211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	-130	5	-2.38	144616930	26974	50.81	5420	5440	5330	7110	3830	5470	5361.34	1.40	-10440	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1520	23.02	1.39	12	0.09	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
37	20230921	130206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5330	-140	5	-2.56	138275270	25785	48.57	5420	5440	5330	7110	3830	5470	5362.62	1.40	-10369	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1517	22.97	1.39	12	0.09	232.00	3835.00	7190	20221221	-25.87	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7190	-25.87	20221221	4965	7.35	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
38	20230921	120206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	-120	5	-2.19	119725800	22313	42.03	5420	5440	5340	7110	3830	5470	5365.74	1.40	-8089	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1523	23.06	1.40	12	0.08	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
39	20230921	110211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	-130	5	-2.38	69245440	12876	24.25	5420	5440	5340	7110	3830	5470	5377.86	1.40	-4398	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1520	23.02	1.39	12	0.05	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
40	20230921	100208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	-70	5	-1.28	30354900	5617	10.58	5420	5440	5390	7110	3830	5470	5404.10	1.40	-2026	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1537	23.28	1.41	12	0.02	232.00	3835.00	7190	20221221	-24.90	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7190	-24.90	20221221	4965	8.76	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
41	20230921	090211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-80	5	-1.46	3128920	579	1.09	5420	5420	5390	7110	3830	5470	5403.89	1.40	-571	5676	5572	5486	5382	5296	5530	5340	142	1640	500	3930	10	1	28464992	1534	23.23	1.41	12	0.00	232.00	3835.00	7190	20221221	-25.03	4965	20230726	8.56	6940	-22.33	20230220	4965	8.56	20230726	7190	-25.03	20221221	4965	8.56	20230726	2.58	N	006620	500	142 억	398717	N	N	0	N	N
42	20230920	160212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	-70	5	-1.26	289103800	52938	107.93	5520	5590	5400	7200	3880	5540	5461.17	1.43	-7472	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1557	23.58	1.43	12	0.19	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
43	20230920	150207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5430	-110	5	-1.99	223814430	40907	83.40	5520	5590	5420	7200	3880	5540	5471.30	1.43	-9072	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1546	23.41	1.42	12	0.14	232.00	3835.00	7190	20221221	-24.48	4965	20230726	9.37	6940	-21.76	20230220	4965	9.37	20230726	7190	-24.48	20221221	4965	9.37	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
44	20230920	140209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5430	-110	5	-1.99	194102470	35437	72.25	5520	5590	5430	7200	3880	5540	5477.40	1.43	-8759	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1546	23.41	1.42	12	0.12	232.00	3835.00	7190	20221221	-24.48	4965	20230726	9.37	6940	-21.76	20230220	4965	9.37	20230726	7190	-24.48	20221221	4965	9.37	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
45	20230920	130209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	-80	5	-1.44	151125340	27542	56.15	5520	5590	5460	7200	3880	5540	5487.09	1.43	-7119	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1554	23.53	1.42	12	0.10	232.00	3835.00	7190	20221221	-24.06	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7190	-24.06	20221221	4965	9.97	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
46	20230920	120206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	-80	5	-1.44	142926950	26042	53.09	5520	5590	5460	7200	3880	5540	5488.32	1.43	-6690	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1554	23.53	1.42	12	0.09	232.00	3835.00	7190	20221221	-24.06	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7190	-24.06	20221221	4965	9.97	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
47	20230920	110208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5490	-50	5	-0.90	109702680	19963	40.70	5520	5590	5460	7200	3880	5540	5495.30	1.43	-6368	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1563	23.66	1.43	12	0.07	232.00	3835.00	7190	20221221	-23.64	4965	20230726	10.57	6940	-20.89	20230220	4965	10.57	20230726	7190	-23.64	20221221	4965	10.57	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
48	20230920	100206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	-80	5	-1.44	67278170	12211	24.90	5520	5590	5460	7200	3880	5540	5509.64	1.43	-7062	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1554	23.53	1.42	12	0.04	232.00	3835.00	7190	20221221	-24.06	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7190	-24.06	20221221	4965	9.97	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
49	20230920	090207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-20	5	-0.36	160080	29	0.06	5520	5520	5520	7200	3880	5540	5520.00	1.43	-2	5706	5622	5576	5492	5446	5600	5470	142	1660	500	3980	10	1	28464992	1571	23.79	1.44	12	0.00	232.00	3835.00	7190	20221221	-23.23	4965	20230726	11.18	6940	-20.46	20230220	4965	11.18	20230726	7190	-23.23	20221221	4965	11.18	20230726	2.59	N	006620	500	142 억	406190	N	N	0	N	N
50	20230919	160206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-110	5	-1.95	271606510	48739	118.02	5610	5660	5530	7340	3960	5650	5572.74	1.42	602	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1577	23.88	1.44	12	0.17	232.00	3835.00	7190	20221221	-22.95	4965	20230726	11.58	6940	-20.17	20230220	4965	11.58	20230726	7190	-22.95	20221221	4965	11.58	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
51	20230919	150208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-80	5	-1.42	233229250	41815	101.25	5610	5660	5530	7340	3960	5650	5577.65	1.42	1270	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1586	24.01	1.45	12	0.15	232.00	3835.00	7190	20221221	-22.53	4965	20230726	12.19	6940	-19.74	20230220	4965	12.19	20230726	7190	-22.53	20221221	4965	12.19	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
52	20230919	140204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-70	5	-1.24	219383580	39330	95.23	5610	5660	5530	7340	3960	5650	5578.02	1.42	1390	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1588	24.05	1.46	12	0.14	232.00	3835.00	7190	20221221	-22.39	4965	20230726	12.39	6940	-19.60	20230220	4965	12.39	20230726	7190	-22.39	20221221	4965	12.39	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
53	20230919	130204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-80	5	-1.42	210898990	37809	91.55	5610	5660	5530	7340	3960	5650	5578.01	1.42	1517	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1586	24.01	1.45	12	0.13	232.00	3835.00	7190	20221221	-22.53	4965	20230726	12.19	6940	-19.74	20230220	4965	12.19	20230726	7190	-22.53	20221221	4965	12.19	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
54	20230919	120209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-50	5	-0.88	174405410	31266	75.71	5610	5660	5530	7340	3960	5650	5578.12	1.42	716	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1594	24.14	1.46	12	0.11	232.00	3835.00	7190	20221221	-22.11	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7190	-22.11	20221221	4965	12.79	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
55	20230919	110210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-30	5	-0.53	163410110	29296	70.94	5610	5660	5530	7340	3960	5650	5577.90	1.42	977	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1600	24.22	1.47	12	0.10	232.00	3835.00	7190	20221221	-21.84	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7190	-21.84	20221221	4965	13.19	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
56	20230919	100207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-80	5	-1.42	132363980	23745	57.50	5610	5660	5530	7340	3960	5650	5574.39	1.42	427	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1586	24.01	1.45	12	0.08	232.00	3835.00	7190	20221221	-22.53	4965	20230726	12.19	6940	-19.74	20230220	4965	12.19	20230726	7190	-22.53	20221221	4965	12.19	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
57	20230919	090208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-20	5	-0.35	2895460	516	1.25	5610	5630	5610	7340	3960	5650	5611.36	1.42	-62	5756	5702	5626	5572	5496	5730	5600	142	1690	500	4060	10	1	28464992	1603	24.27	1.47	12	0.00	232.00	3835.00	7190	20221221	-21.70	4965	20230726	13.39	6940	-18.88	20230220	4965	13.39	20230726	7190	-21.70	20221221	4965	13.39	20230726	2.58	N	006620	500	142 억	405553	N	N	0	N	N
58	20230918	160209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	10	2	0.18	229930730	40996	72.78	5590	5680	5550	7330	3950	5640	5608.44	1.42	1411	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1608	24.35	1.47	12	0.14	232.00	3835.00	7190	20221221	-21.42	4965	20230726	13.80	6940	-18.59	20230220	4965	13.80	20230726	7190	-21.42	20221221	4965	13.80	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
59	20230918	150205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-10	5	-0.18	198001910	35338	62.74	5590	5680	5550	7330	3950	5640	5603.09	1.42	1376	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1603	24.27	1.47	12	0.12	232.00	3835.00	7190	20221221	-21.70	4965	20230726	13.39	6940	-18.88	20230220	4965	13.39	20230726	7190	-21.70	20221221	4965	13.39	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
60	20230918	140211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	0	3	0.00	181305400	32368	57.46	5590	5680	5550	7330	3950	5640	5601.38	1.42	1645	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1605	24.31	1.47	12	0.11	232.00	3835.00	7190	20221221	-21.56	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7190	-21.56	20221221	4965	13.60	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
61	20230918	130210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-30	5	-0.53	170150480	30389	53.95	5590	5680	5550	7330	3950	5640	5599.08	1.42	1645	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1597	24.18	1.46	12	0.11	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
62	20230918	120208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-10	5	-0.18	159110190	28424	50.46	5590	5680	5550	7330	3950	5640	5597.74	1.42	2428	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1603	24.27	1.47	12	0.10	232.00	3835.00	7190	20221221	-21.70	4965	20230726	13.39	6940	-18.88	20230220	4965	13.39	20230726	7190	-21.70	20221221	4965	13.39	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
63	20230918	110207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-50	5	-0.89	155726630	27821	49.39	5590	5680	5550	7330	3950	5640	5597.45	1.42	2452	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1591	24.09	1.46	12	0.10	232.00	3835.00	7190	20221221	-22.25	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7190	-22.25	20221221	4965	12.59	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
64	20230918	100205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-40	5	-0.71	51944140	9227	16.38	5590	5680	5580	7330	3950	5640	5629.58	1.42	-2330	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1594	24.14	1.46	12	0.03	232.00	3835.00	7190	20221221	-22.11	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7190	-22.11	20221221	4965	12.79	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
65	20230918	090206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-60	5	-1.06	4547150	814	1.45	5590	5610	5580	7330	3950	5640	5586.18	1.42	-579	5706	5672	5626	5592	5546	5680	5600	142	1690	500	4060	10	1	28464992	1588	24.05	1.46	12	0.00	232.00	3835.00	7190	20221221	-22.39	4965	20230726	12.39	6940	-19.60	20230220	4965	12.39	20230726	7190	-22.39	20221221	4965	12.39	20230726	2.57	N	006620	500	142 억	404177	N	N	0	N	N
66	20230915	160206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	0	3	0.00	315851320	56194	164.07	5640	5660	5580	7330	3950	5640	5620.64	1.48	-18589	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1605	24.31	1.47	12	0.20	232.00	3835.00	7190	20221221	-21.56	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7190	-21.56	20221221	4965	13.60	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
67	20230915	150207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-20	5	-0.35	277573980	49390	144.21	5640	5660	5580	7330	3950	5640	5620.04	1.48	-16225	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1600	24.22	1.47	12	0.17	232.00	3835.00	7190	20221221	-21.84	4965	20230726	13.19	6940	-19.02	20230220	4965	13.19	20230726	7190	-21.84	20221221	4965	13.19	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
68	20230915	140206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-30	5	-0.53	217863630	38751	113.14	5640	5660	5580	7330	3950	5640	5622.14	1.48	-9363	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1597	24.18	1.46	12	0.14	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
69	20230915	130202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	0	3	0.00	164063090	29189	85.23	5640	5660	5580	7330	3950	5640	5620.72	1.48	-5621	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1605	24.31	1.47	12	0.10	232.00	3835.00	7190	20221221	-21.56	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7190	-21.56	20221221	4965	13.60	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
70	20230915	120207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-50	5	-0.89	115929450	20645	60.28	5640	5660	5580	7330	3950	5640	5615.38	1.48	-4844	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1591	24.09	1.46	12	0.07	232.00	3835.00	7190	20221221	-22.25	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7190	-22.25	20221221	4965	12.59	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
71	20230915	110209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-30	5	-0.53	110476720	19671	57.44	5640	5660	5580	7330	3950	5640	5616.22	1.48	-4299	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1597	24.18	1.46	12	0.07	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
72	20230915	100209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-10	5	-0.18	52261920	9293	27.13	5640	5660	5610	7330	3950	5640	5623.79	1.48	-2053	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1603	24.27	1.47	12	0.03	232.00	3835.00	7190	20221221	-21.70	4965	20230726	13.39	6940	-18.88	20230220	4965	13.39	20230726	7190	-21.70	20221221	4965	13.39	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
73	20230915	090208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	0	3	0.00	5674470	1008	2.94	5640	5640	5610	7330	3950	5640	5629.43	1.48	-701	5733	5686	5593	5546	5453	5710	5570	142	1690	500	4060	10	1	28464992	1605	24.31	1.47	12	0.00	232.00	3835.00	7190	20221221	-21.56	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7190	-21.56	20221221	4965	13.60	20230726	2.58	N	006620	500	142 억	422040	N	N	1	N	N
74	20230914	160207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	80	2	1.44	189766550	34239	55.35	5560	5640	5500	7220	3900	5560	5542.30	1.48	1149	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1605	24.31	1.47	12	0.12	232.00	3835.00	7190	20221221	-21.56	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7190	-21.56	20221221	4965	13.60	20230726	2.49	N	006620	500	142 억	420926	N	N	1	N	N
75	20230914	150204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	0	3	0.00	167059200	30173	48.78	5560	5600	5500	7220	3900	5560	5536.71	1.48	1287	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1583	23.97	1.45	12	0.11	232.00	3835.00	7190	20221221	-22.67	4965	20230726	11.98	6940	-19.88	20230220	4965	11.98	20230726	7190	-22.67	20221221	4965	11.98	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
76	20230914	140202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-20	5	-0.36	143016130	25830	41.75	5560	5600	5500	7220	3900	5560	5536.82	1.48	-511	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1577	23.88	1.44	12	0.09	232.00	3835.00	7190	20221221	-22.95	4965	20230726	11.58	6940	-20.17	20230220	4965	11.58	20230726	7190	-22.95	20221221	4965	11.58	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
77	20230914	130202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-20	5	-0.36	125663320	22695	36.69	5560	5600	5500	7220	3900	5560	5537.05	1.48	-1249	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1577	23.88	1.44	12	0.08	232.00	3835.00	7190	20221221	-22.95	4965	20230726	11.58	6940	-20.17	20230220	4965	11.58	20230726	7190	-22.95	20221221	4965	11.58	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
78	20230914	120207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	-40	5	-0.72	103450260	18683	30.20	5560	5600	5500	7220	3900	5560	5537.13	1.48	-2279	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1571	23.79	1.44	12	0.07	232.00	3835.00	7190	20221221	-23.23	4965	20230726	11.18	6940	-20.46	20230220	4965	11.18	20230726	7190	-23.23	20221221	4965	11.18	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
79	20230914	110205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-30	5	-0.54	55586030	10002	16.17	5560	5600	5530	7220	3900	5560	5557.49	1.48	-2827	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1574	23.84	1.44	12	0.04	232.00	3835.00	7190	20221221	-23.09	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7190	-23.09	20221221	4965	11.38	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
80	20230914	100201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	10	2	0.18	42603890	7663	12.39	5560	5600	5530	7220	3900	5560	5559.69	1.48	-1851	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1586	24.01	1.45	12	0.03	232.00	3835.00	7190	20221221	-22.53	4965	20230726	12.19	6940	-19.74	20230220	4965	12.19	20230726	7190	-22.53	20221221	4965	12.19	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
81	20230914	090204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-10	5	-0.18	828370	149	0.24	5560	5560	5550	7220	3900	5560	5559.53	1.48	0	5706	5632	5566	5492	5426	5600	5460	142	1660	500	4000	10	1	28464992	1580	23.92	1.45	12	0.00	232.00	3835.00	7190	20221221	-22.81	4965	20230726	11.78	6940	-20.03	20230220	4965	11.78	20230726	7190	-22.81	20221221	4965	11.78	20230726	2.49	N	006620	500	142 억	420926	N	N	0	N	N
82	20230913	160206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	10	2	0.18	341102760	61229	32.92	5580	5640	5500	7210	3890	5550	5571.06	1.50	-7394	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1583	23.97	1.45	12	0.22	232.00	3835.00	7190	20221221	-22.67	4965	20230726	11.98	6940	-19.88	20230220	4965	11.98	20230726	7190	-22.67	20221221	4965	11.98	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
83	20230913	150202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-10	5	-0.18	312753940	56119	30.17	5580	5640	5500	7210	3890	5550	5573.06	1.50	-8744	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1577	23.88	1.44	12	0.20	232.00	3835.00	7190	20221221	-22.95	4965	20230726	11.58	6940	-20.17	20230220	4965	11.58	20230726	7190	-22.95	20221221	4965	11.58	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
84	20230913	140206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	60	2	1.08	261857490	46991	25.26	5580	5640	5500	7210	3890	5550	5572.52	1.50	-10913	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1597	24.18	1.46	12	0.17	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
85	20230913	130201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	40	2	0.72	230071410	41313	22.21	5580	5640	5500	7210	3890	5550	5569.00	1.50	-9293	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1591	24.09	1.46	12	0.15	232.00	3835.00	7190	20221221	-22.25	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7190	-22.25	20221221	4965	12.59	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
86	20230913	120206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-10	5	-0.18	181373100	32585	17.52	5580	5640	5500	7210	3890	5550	5566.17	1.50	-5222	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1577	23.88	1.44	12	0.11	232.00	3835.00	7190	20221221	-22.95	4965	20230726	11.58	6940	-20.17	20230220	4965	11.58	20230726	7190	-22.95	20221221	4965	11.58	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
87	20230913	110204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-20	5	-0.36	147735250	26486	14.24	5580	5640	5510	7210	3890	5550	5577.89	1.50	-6178	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1574	23.84	1.44	12	0.09	232.00	3835.00	7190	20221221	-23.09	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7190	-23.09	20221221	4965	11.38	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
88	20230913	100203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	40	2	0.72	74394340	13293	7.15	5580	5640	5570	7210	3890	5550	5596.61	1.50	2556	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1591	24.09	1.46	12	0.05	232.00	3835.00	7190	20221221	-22.25	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7190	-22.25	20221221	4965	12.59	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
89	20230913	090202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	40	2	0.72	12537010	2247	1.21	5580	5590	5570	7210	3890	5550	5579.84	1.50	528	5883	5716	5633	5466	5383	5675	5425	142	1660	500	3990	10	1	28464992	1591	24.09	1.46	12	0.01	232.00	3835.00	7190	20221221	-22.25	4965	20230726	12.59	6940	-19.45	20230220	4965	12.59	20230726	7190	-22.25	20221221	4965	12.59	20230726	2.54	N	006620	500	142 억	428320	N	N	0	N	N
90	20230912	160202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-60	5	-1.07	1054487240	185896	158.73	5620	5800	5550	7290	3930	5610	5672.76	1.46	12025	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1580	23.92	1.45	12	0.65	232.00	3835.00	7190	20221221	-22.81	4965	20230726	11.78	6940	-20.03	20230220	4965	11.78	20230726	7190	-22.81	20221221	4965	11.78	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
91	20230912	150203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-10	5	-0.18	914021980	160680	137.20	5620	5800	5570	7290	3930	5610	5688.46	1.46	9264	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1594	24.14	1.46	12	0.56	232.00	3835.00	7190	20221221	-22.11	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7190	-22.11	20221221	4965	12.79	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
92	20230912	140202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	30	2	0.53	817688070	143538	122.56	5620	5800	5570	7290	3930	5610	5696.67	1.46	6578	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1605	24.31	1.47	12	0.50	232.00	3835.00	7190	20221221	-21.56	4965	20230726	13.60	6940	-18.73	20230220	4965	13.60	20230726	7190	-21.56	20221221	4965	13.60	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
93	20230912	130203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	100	2	1.78	739396490	129765	110.80	5620	5800	5570	7290	3930	5610	5697.97	1.46	12319	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1625	24.61	1.49	12	0.46	232.00	3835.00	7190	20221221	-20.58	4965	20230726	15.01	6940	-17.72	20230220	4965	15.01	20230726	7190	-20.58	20221221	4965	15.01	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
94	20230912	120159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	130	2	2.32	609140260	106938	91.31	5620	5800	5570	7290	3930	5610	5696.20	1.46	16044	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1634	24.74	1.50	12	0.38	232.00	3835.00	7190	20221221	-20.17	4965	20230726	15.61	6940	-17.29	20230220	4965	15.61	20230726	7190	-20.17	20221221	4965	15.61	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
95	20230912	110202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	110	2	1.96	499243820	87744	74.92	5620	5800	5570	7290	3930	5610	5689.78	1.46	15839	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1628	24.66	1.49	12	0.31	232.00	3835.00	7190	20221221	-20.45	4965	20230726	15.21	6940	-17.58	20230220	4965	15.21	20230726	7190	-20.45	20221221	4965	15.21	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
96	20230912	100201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	0	3	0.00	111092020	19795	16.90	5620	5650	5570	7290	3930	5610	5612.13	1.46	5014	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1597	24.18	1.46	12	0.07	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
97	20230912	090204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-10	5	-0.18	6602450	1176	1.00	5620	5620	5600	7290	3930	5610	5614.33	1.46	-95	5750	5680	5590	5520	5430	5715	5555	142	1680	500	4030	10	1	28464992	1594	24.14	1.46	12	0.00	232.00	3835.00	7190	20221221	-22.11	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7190	-22.11	20221221	4965	12.79	20230726	2.53	N	006620	500	142 억	416260	N	N	1	N	N
98	20230911	160200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	80	2	1.45	653865350	117018	152.99	5550	5660	5500	7180	3880	5530	5587.61	1.36	27875	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1597	24.18	1.46	12	0.41	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.50	N	006620	500	142 억	386717	N	N	1	N	N
99	20230911	150202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	70	2	1.27	628969990	112572	147.18	5550	5660	5500	7180	3880	5530	5587.27	1.36	27973	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1594	24.14	1.46	12	0.40	232.00	3835.00	7190	20221221	-22.11	4965	20230726	12.79	6940	-19.31	20230220	4965	12.79	20230726	7190	-22.11	20221221	4965	12.79	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
100	20230911	140203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	80	2	1.45	509949490	91300	119.37	5550	5660	5500	7180	3880	5530	5585.43	1.36	25201	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1597	24.18	1.46	12	0.32	232.00	3835.00	7190	20221221	-21.97	4965	20230726	12.99	6940	-19.16	20230220	4965	12.99	20230726	7190	-21.97	20221221	4965	12.99	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
101	20230911	130203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	30	2	0.54	400384430	71783	93.85	5550	5660	5500	7180	3880	5530	5577.71	1.36	18459	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1583	23.97	1.45	12	0.25	232.00	3835.00	7190	20221221	-22.67	4965	20230726	11.98	6940	-19.88	20230220	4965	11.98	20230726	7190	-22.67	20221221	4965	11.98	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
102	20230911	120205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	50	2	0.90	347450840	62273	81.42	5550	5660	5500	7180	3880	5530	5579.48	1.36	15968	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1588	24.05	1.46	12	0.22	232.00	3835.00	7190	20221221	-22.39	4965	20230726	12.39	6940	-19.60	20230220	4965	12.39	20230726	7190	-22.39	20221221	4965	12.39	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
103	20230911	110201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	0	3	0.00	316765150	56782	74.24	5550	5660	5500	7180	3880	5530	5578.62	1.36	14277	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1574	23.84	1.44	12	0.20	232.00	3835.00	7190	20221221	-23.09	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7190	-23.09	20221221	4965	11.38	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
104	20230911	100159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	30	2	0.54	234800360	41953	54.85	5550	5660	5530	7180	3880	5530	5596.75	1.36	9887	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1583	23.97	1.45	12	0.15	232.00	3835.00	7190	20221221	-22.67	4965	20230726	11.98	6940	-19.88	20230220	4965	11.98	20230726	7190	-22.67	20221221	4965	11.98	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
105	20230911	090159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	50	2	0.90	7044580	1267	1.66	5550	5580	5550	7180	3880	5530	5560.05	1.36	93	5643	5586	5503	5446	5363	5615	5475	142	1650	500	3980	10	1	28464992	1588	24.05	1.46	12	0.00	232.00	3835.00	7190	20221221	-22.39	4965	20230726	12.39	6940	-19.60	20230220	4965	12.39	20230726	7190	-22.39	20221221	4965	12.39	20230726	2.50	N	006620	500	142 억	386717	N	N	0	N	N
106	20230908	160203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	60	2	1.10	397843250	72486	110.51	5440	5560	5420	7110	3830	5470	5488.55	1.31	13597	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1574	23.84	1.44	12	0.25	232.00	3835.00	7190	20221221	-23.09	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7190	-23.09	20221221	4965	11.38	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
107	20230908	150202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	60	2	1.10	367427890	66981	102.12	5440	5560	5420	7110	3830	5470	5485.55	1.31	12948	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1574	23.84	1.44	12	0.24	232.00	3835.00	7190	20221221	-23.09	4965	20230726	11.38	6940	-20.32	20230220	4965	11.38	20230726	7190	-23.09	20221221	4965	11.38	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
108	20230908	140201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5510	40	2	0.73	307912180	56220	85.71	5440	5540	5420	7110	3830	5470	5476.92	1.31	11770	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1568	23.75	1.44	12	0.20	232.00	3835.00	7190	20221221	-23.37	4965	20230726	10.98	6940	-20.61	20230220	4965	10.98	20230726	7190	-23.37	20221221	4965	10.98	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
109	20230908	130203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5460	-10	5	-0.18	160295040	29373	44.78	5440	5520	5420	7110	3830	5470	5457.22	1.31	6510	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1554	23.53	1.42	12	0.10	232.00	3835.00	7190	20221221	-24.06	4965	20230726	9.97	6940	-21.33	20230220	4965	9.97	20230726	7190	-24.06	20221221	4965	9.97	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
110	20230908	120205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5450	-20	5	-0.37	142922900	26182	39.92	5440	5520	5420	7110	3830	5470	5458.82	1.31	5309	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1551	23.49	1.42	12	0.09	232.00	3835.00	7190	20221221	-24.20	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7190	-24.20	20221221	4965	9.77	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
111	20230908	110202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5490	20	2	0.37	62427130	11394	17.37	5440	5520	5440	7110	3830	5470	5478.95	1.31	-413	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1563	23.66	1.43	12	0.04	232.00	3835.00	7190	20221221	-23.64	4965	20230726	10.57	6940	-20.89	20230220	4965	10.57	20230726	7190	-23.64	20221221	4965	10.57	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
112	20230908	100201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5480	10	2	0.18	43601330	7960	12.14	5440	5520	5440	7110	3830	5470	5477.55	1.31	-607	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1560	23.62	1.43	12	0.03	232.00	3835.00	7190	20221221	-23.78	4965	20230726	10.37	6940	-21.04	20230220	4965	10.37	20230726	7190	-23.78	20221221	4965	10.37	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
113	20230908	090205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5440	-30	5	-0.55	1441600	265	0.40	5440	5440	5440	7110	3830	5470	5440.00	1.31	-34	5636	5552	5476	5392	5316	5515	5355	142	1640	500	3930	10	1	28464992	1548	23.45	1.42	12	0.00	232.00	3835.00	7190	20221221	-24.34	4965	20230726	9.57	6940	-21.61	20230220	4965	9.57	20230726	7190	-24.34	20221221	4965	9.57	20230726	2.54	N	006620	500	142 억	373154	N	N	0	N	N
114	20230907	160202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	-50	5	-0.91	358049870	65482	48.33	5520	5560	5400	7170	3870	5520	5467.91	1.36	-13830	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1557	23.58	1.43	12	0.23	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
115	20230907	150200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5420	-100	5	-1.81	322340350	58912	43.48	5520	5560	5410	7170	3870	5520	5471.56	1.36	-12831	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1543	23.36	1.41	12	0.21	232.00	3835.00	7190	20221221	-24.62	4965	20230726	9.16	6940	-21.90	20230220	4965	9.16	20230726	7190	-24.62	20221221	4965	9.16	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
116	20230907	140200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5450	-70	5	-1.27	290304220	53008	39.13	5520	5560	5410	7170	3870	5520	5476.61	1.36	-11485	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1551	23.49	1.42	12	0.19	232.00	3835.00	7190	20221221	-24.20	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7190	-24.20	20221221	4965	9.77	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
117	20230907	130202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	-50	5	-0.91	261825890	47780	35.27	5520	5560	5410	7170	3870	5520	5479.82	1.36	-7053	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1557	23.58	1.43	12	0.17	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
118	20230907	120203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5450	-70	5	-1.27	195283100	35534	26.23	5520	5560	5440	7170	3870	5520	5495.67	1.36	-7312	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1551	23.49	1.42	12	0.12	232.00	3835.00	7190	20221221	-24.20	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7190	-24.20	20221221	4965	9.77	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
119	20230907	110202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	-50	5	-0.91	156393040	28408	20.97	5520	5560	5460	7170	3870	5520	5505.25	1.36	-4962	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1557	23.58	1.43	12	0.10	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
120	20230907	100201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	-50	5	-0.91	88077900	15929	11.76	5520	5560	5470	7170	3870	5520	5529.41	1.36	-3465	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1557	23.58	1.43	12	0.06	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
121	20230907	090202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	0	3	0.00	2452920	446	0.33	5520	5520	5490	7170	3870	5520	5499.82	1.36	144	5700	5610	5480	5390	5260	5655	5435	142	1650	500	3970	10	1	28464992	1571	23.79	1.44	12	0.00	232.00	3835.00	7190	20221221	-23.23	4965	20230726	11.18	6940	-20.46	20230220	4965	11.18	20230726	7190	-23.23	20221221	4965	11.18	20230726	2.52	N	006620	500	142 억	386950	N	N	0	N	N
122	20230906	160200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5520	150	2	2.79	741706620	135433	323.28	5380	5570	5350	6980	3760	5370	5476.51	1.29	19657	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1571	23.79	1.44	12	0.48	232.00	3835.00	7190	20221221	-23.23	4965	20230726	11.18	6940	-20.46	20230220	4965	11.18	20230726	7190	-23.23	20221221	4965	11.18	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
123	20230906	150159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	100	2	1.86	699168650	127681	304.78	5380	5570	5350	6980	3760	5370	5475.90	1.29	19910	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1557	23.58	1.43	12	0.45	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
124	20230906	140201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	200	2	3.72	569644040	104159	248.63	5380	5570	5350	6980	3760	5370	5468.99	1.29	18972	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1586	24.01	1.45	12	0.37	232.00	3835.00	7190	20221221	-22.53	4965	20230726	12.19	6940	-19.74	20230220	4965	12.19	20230726	7190	-22.53	20221221	4965	12.19	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
125	20230906	130202	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	100	2	1.86	428034460	78575	187.56	5380	5520	5350	6980	3760	5370	5447.46	1.29	20540	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1557	23.58	1.43	12	0.28	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
126	20230906	120204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	100	2	1.86	398712050	73215	174.77	5380	5520	5350	6980	3760	5370	5445.77	1.29	18583	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1557	23.58	1.43	12	0.26	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
127	20230906	110201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5470	100	2	1.86	360317120	66195	158.01	5380	5520	5350	6980	3760	5370	5443.27	1.29	17226	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1557	23.58	1.43	12	0.23	232.00	3835.00	7190	20221221	-23.92	4965	20230726	10.17	6940	-21.18	20230220	4965	10.17	20230726	7190	-23.92	20221221	4965	10.17	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
128	20230906	100158	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5450	80	2	1.49	132105100	24397	58.24	5380	5450	5350	6980	3760	5370	5414.81	1.29	6248	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1551	23.49	1.42	12	0.09	232.00	3835.00	7190	20221221	-24.20	4965	20230726	9.77	6940	-21.47	20230220	4965	9.77	20230726	7190	-24.20	20221221	4965	9.77	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
129	20230906	090200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-10	5	-0.19	4051030	754	1.80	5380	5380	5360	6980	3760	5370	5372.72	1.29	-379	5456	5412	5366	5322	5276	5435	5345	142	1610	500	3860	10	1	28464992	1526	23.10	1.40	12	0.00	232.00	3835.00	7190	20221221	-25.45	4965	20230726	7.96	6940	-22.77	20230220	4965	7.96	20230726	7190	-25.45	20221221	4965	7.96	20230726	2.54	N	006620	500	142 억	367327	N	N	0	N	N
130	20230905	160158	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-20	5	-0.37	223269870	41704	84.45	5360	5410	5320	7000	3780	5390	5353.61	1.29	-1045	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1529	23.15	1.40	12	0.15	232.00	3835.00	7190	20221221	-25.31	4965	20230726	8.16	6940	-22.62	20230220	4965	8.16	20230726	7190	-25.31	20221221	4965	8.16	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
131	20230905	150207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-30	5	-0.56	146495500	27356	55.40	5360	5410	5320	7000	3780	5390	5355.15	1.29	-183	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1526	23.10	1.40	12	0.10	232.00	3835.00	7190	20221221	-25.45	4965	20230726	7.96	6940	-22.77	20230220	4965	7.96	20230726	7190	-25.45	20221221	4965	7.96	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
132	20230905	140201	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-30	5	-0.56	107849120	20124	40.75	5360	5410	5320	7000	3780	5390	5359.23	1.29	646	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1526	23.10	1.40	12	0.07	232.00	3835.00	7190	20221221	-25.45	4965	20230726	7.96	6940	-22.77	20230220	4965	7.96	20230726	7190	-25.45	20221221	4965	7.96	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
133	20230905	130154	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-20	5	-0.37	100929610	18832	38.14	5360	5410	5320	7000	3780	5390	5359.47	1.29	1086	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1529	23.15	1.40	12	0.07	232.00	3835.00	7190	20221221	-25.31	4965	20230726	8.16	6940	-22.62	20230220	4965	8.16	20230726	7190	-25.31	20221221	4965	8.16	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
134	20230905	120200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-30	5	-0.56	87377530	16300	33.01	5360	5410	5320	7000	3780	5390	5360.58	1.29	1343	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1526	23.10	1.40	12	0.06	232.00	3835.00	7190	20221221	-25.45	4965	20230726	7.96	6940	-22.77	20230220	4965	7.96	20230726	7190	-25.45	20221221	4965	7.96	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
135	20230905	110200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	-40	5	-0.74	81292490	15165	30.71	5360	5410	5320	7000	3780	5390	5360.53	1.29	1966	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1523	23.06	1.40	12	0.05	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
136	20230905	100159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	-50	5	-0.93	69188100	12904	26.13	5360	5410	5320	7000	3780	5390	5361.76	1.29	1468	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1520	23.02	1.39	12	0.05	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
137	20230905	090157	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	10	2	0.19	5687630	1061	2.15	5360	5400	5360	7000	3780	5390	5360.63	1.29	298	5456	5422	5376	5342	5296	5440	5360	142	1610	500	3880	10	1	28464992	1537	23.28	1.41	12	0.00	232.00	3835.00	7190	20221221	-24.90	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7190	-24.90	20221221	4965	8.76	20230726	2.54	N	006620	500	142 억	368337	N	N	0	N	N
138	20230904	160158	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	50	2	0.94	264626670	49199	101.58	5350	5410	5330	6940	3740	5340	5378.70	1.32	-7237	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1534	23.23	1.41	12	0.17	232.00	3835.00	7190	20221221	-25.03	4965	20230726	8.56	6940	-22.33	20230220	4965	8.56	20230726	7190	-25.03	20221221	4965	8.56	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
139	20230904	150155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	20	2	0.37	251966560	46844	96.71	5350	5410	5330	6940	3740	5340	5378.84	1.32	-7233	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1526	23.10	1.40	12	0.16	232.00	3835.00	7190	20221221	-25.45	4965	20230726	7.96	6940	-22.77	20230220	4965	7.96	20230726	7190	-25.45	20221221	4965	7.96	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
140	20230904	140157	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	60	2	1.12	222725440	41397	85.47	5350	5410	5330	6940	3740	5340	5380.23	1.32	-6337	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1537	23.28	1.41	12	0.15	232.00	3835.00	7190	20221221	-24.90	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7190	-24.90	20221221	4965	8.76	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
141	20230904	130159	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	50	2	0.94	203423260	37816	78.07	5350	5410	5330	6940	3740	5340	5379.29	1.32	-5955	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1534	23.23	1.41	12	0.13	232.00	3835.00	7190	20221221	-25.03	4965	20230726	8.56	6940	-22.33	20230220	4965	8.56	20230726	7190	-25.03	20221221	4965	8.56	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
142	20230904	120156	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5410	70	2	1.31	186676610	34713	71.67	5350	5410	5330	6940	3740	5340	5377.71	1.32	-5879	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1540	23.32	1.41	12	0.12	232.00	3835.00	7190	20221221	-24.76	4965	20230726	8.96	6940	-22.05	20230220	4965	8.96	20230726	7190	-24.76	20221221	4965	8.96	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
143	20230904	110154	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	30	2	0.56	162466080	30228	62.41	5350	5410	5330	6940	3740	5340	5374.69	1.32	-5879	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1529	23.15	1.40	12	0.11	232.00	3835.00	7190	20221221	-25.31	4965	20230726	8.16	6940	-22.62	20230220	4965	8.16	20230726	7190	-25.31	20221221	4965	8.16	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
144	20230904	100153	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	60	2	1.12	119740830	22264	45.97	5350	5410	5330	6940	3740	5340	5378.23	1.32	-4497	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1537	23.28	1.41	12	0.08	232.00	3835.00	7190	20221221	-24.90	4965	20230726	8.76	6940	-22.19	20230220	4965	8.76	20230726	7190	-24.90	20221221	4965	8.76	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
145	20230904	090156	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	30	2	0.56	12880200	2412	4.98	5350	5370	5330	6940	3740	5340	5340.05	1.32	-2186	5406	5372	5336	5302	5266	5390	5320	142	1600	500	3840	10	1	28464992	1529	23.15	1.40	12	0.01	232.00	3835.00	7190	20221221	-25.31	4965	20230726	8.16	6940	-22.62	20230220	4965	8.16	20230726	7190	-25.31	20221221	4965	8.16	20230726	2.53	N	006620	500	142 억	375538	N	N	0	N	N
146	20230901	160156	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5340	10	2	0.19	258541300	48431	122.52	5310	5370	5300	6920	3740	5330	5338.34	1.34	-5753	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1520	23.02	1.39	12	0.17	232.00	3835.00	7190	20221221	-25.73	4965	20230726	7.55	6940	-23.05	20230220	4965	7.55	20230726	7190	-25.73	20221221	4965	7.55	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
147	20230901	150157	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	30	2	0.56	232502220	43550	110.17	5310	5370	5300	6920	3740	5330	5338.74	1.34	-5183	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1526	23.10	1.40	12	0.15	232.00	3835.00	7190	20221221	-25.45	4965	20230726	7.96	6940	-22.77	20230220	4965	7.96	20230726	7190	-25.45	20221221	4965	7.96	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
148	20230901	140155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	20	2	0.38	175211630	32828	83.05	5310	5370	5300	6920	3740	5330	5337.26	1.34	-2676	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1523	23.06	1.40	12	0.12	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
149	20230901	130156	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	20	2	0.38	162108760	30378	76.85	5310	5370	5300	6920	3740	5330	5336.39	1.34	-2724	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1523	23.06	1.40	12	0.11	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
150	20230901	120155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	20	2	0.38	145084480	27198	68.81	5310	5370	5300	6920	3740	5330	5334.38	1.34	-3257	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1523	23.06	1.40	12	0.10	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
151	20230901	110155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	20	2	0.38	117927470	22116	55.95	5310	5370	5300	6920	3740	5330	5332.22	1.34	-3558	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1523	23.06	1.40	12	0.08	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
152	20230901	100154	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5330	0	3	0.00	99457560	18651	47.18	5310	5370	5300	6920	3740	5330	5332.56	1.34	-4540	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1517	22.97	1.39	12	0.07	232.00	3835.00	7190	20221221	-25.87	4965	20230726	7.35	6940	-23.20	20230220	4965	7.35	20230726	7190	-25.87	20221221	4965	7.35	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N
153	20230901	090153	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5350	20	2	0.38	3814520	714	1.81	5310	5360	5300	6920	3740	5330	5342.46	1.34	-42	5390	5360	5330	5300	5270	5375	5315	142	1590	500	3830	10	1	28464992	1523	23.06	1.40	12	0.00	232.00	3835.00	7190	20221221	-25.59	4965	20230726	7.75	6940	-22.91	20230220	4965	7.75	20230726	7190	-25.59	20221221	4965	7.75	20230726	2.52	N	006620	500	142 억	381291	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History