KissMeData/058820/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	15	2	0.65	786877825	341513	101.71	2315	2340	2270	3005	1625	2315	2304.04	5.67	1261	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3236	-776.67	1.75	12	0.25	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2830	-17.67	20230912	1900	22.63	20230316	2830	-17.67	20230912	1900	22.63	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
3	20230927	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2320	5	2	0.22	727776605	316117	94.15	2315	2340	2270	3005	1625	2315	2302.24	5.67	5083	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3222	-773.33	1.74	12	0.23	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2830	-18.02	20230912	1900	22.11	20230316	2830	-18.02	20230912	1900	22.11	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
4	20230927	140548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	-5	5	-0.22	640959850	278527	82.95	2315	2340	2270	3005	1625	2315	2301.25	5.67	-3608	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.20	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2830	-18.37	20230912	1900	21.58	20230316	2830	-18.37	20230912	1900	21.58	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
5	20230927	130541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2295	-20	5	-0.86	555079990	241125	71.81	2315	2340	2270	3005	1625	2315	2302.04	5.67	532	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3188	-765.00	1.72	12	0.17	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2830	-18.90	20230912	1900	20.79	20230316	2830	-18.90	20230912	1900	20.79	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
6	20230927	120542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2270	-45	5	-1.94	476729805	206831	61.60	2315	2340	2270	3005	1625	2315	2304.92	5.67	-8750	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3153	-756.67	1.70	12	0.15	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2830	-19.79	20230912	1900	19.47	20230316	2830	-19.79	20230912	1900	19.47	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
7	20230927	110546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2320	5	2	0.22	249438570	107380	31.98	2315	2340	2295	3005	1625	2315	2322.95	5.67	-13974	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3222	-773.33	1.74	12	0.08	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2830	-18.02	20230912	1900	22.11	20230316	2830	-18.02	20230912	1900	22.11	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
8	20230927	100542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2320	5	2	0.22	158088940	68058	20.27	2315	2340	2295	3005	1625	2315	2322.86	5.67	4916	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3222	-773.33	1.74	12	0.05	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2830	-18.02	20230912	1900	22.11	20230316	2830	-18.02	20230912	1900	22.11	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
9	20230927	090551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	10	2	0.43	30157835	13037	3.88	2315	2330	2295	3005	1625	2315	2313.25	5.67	-3473	2378	2346	2318	2286	2258	2332	2272	694	690	500	1710	5	1	138892244	3229	-775.00	1.75	12	0.01	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2830	-17.84	20230912	1900	22.37	20230316	2830	-17.84	20230912	1900	22.37	20230316	3.13	N	058820	500	694 억	7874062	N	N	0	N	N
10	20230926	160542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	15	2	0.65	775645650	335460	62.83	2350	2350	2290	2990	1610	2300	2312.18	5.70	-38859	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3215	-771.67	1.74	12	0.24	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
11	20230926	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2305	5	2	0.22	706699190	305682	57.25	2350	2350	2290	2990	1610	2300	2311.88	5.70	-32616	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3201	-768.33	1.73	12	0.22	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
12	20230926	140538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	0	3	0.00	611109910	264197	49.48	2350	2350	2290	2990	1610	2300	2313.08	5.70	-35219	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3195	-766.67	1.73	12	0.19	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
13	20230926	130540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2305	5	2	0.22	536465040	231714	43.40	2350	2350	2290	2990	1610	2300	2315.20	5.70	-20578	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3201	-768.33	1.73	12	0.17	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
14	20230926	120542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2310	10	2	0.43	485549260	209617	39.26	2350	2350	2290	2990	1610	2300	2316.36	5.70	-12383	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3208	-770.00	1.73	12	0.15	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2830	-18.37	20230912	1900	21.58	20230316	2830	-18.37	20230912	1900	21.58	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
15	20230926	110541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	25	2	1.09	445028535	192065	35.97	2350	2350	2290	2990	1610	2300	2317.07	5.70	-10748	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3229	-775.00	1.75	12	0.14	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2830	-17.84	20230912	1900	22.37	20230316	2830	-17.84	20230912	1900	22.37	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
16	20230926	100538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2305	5	2	0.22	319057755	137617	25.77	2350	2350	2290	2990	1610	2300	2318.45	5.70	-3848	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3201	-768.33	1.73	12	0.10	-3.00	1332.00	2830	20230912	-18.55	1900	20230316	21.32	2830	-18.55	20230912	1900	21.32	20230316	2830	-18.55	20230912	1900	21.32	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
17	20230926	090540	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	25	2	1.09	79545970	34052	6.38	2350	2350	2325	2990	1610	2300	2336.01	5.70	-17835	2410	2355	2325	2270	2240	2340	2255	694	690	500	1700	5	1	138892244	3229	-775.00	1.75	12	0.02	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2830	-17.84	20230912	1900	22.37	20230316	2830	-17.84	20230912	1900	22.37	20230316	3.16	N	058820	500	694 억	7918899	N	N	0	N	N
18	20230925	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2300	-80	5	-3.36	1235286560	530491	120.99	2380	2380	2295	3090	1670	2380	2328.79	5.65	69526	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3195	-766.67	1.73	12	0.38	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2830	-18.73	20230912	1900	21.05	20230316	2830	-18.73	20230912	1900	21.05	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
19	20230925	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2315	-65	5	-2.73	936760010	400804	91.41	2380	2380	2310	3090	1670	2380	2337.20	5.65	35475	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3215	-771.67	1.74	12	0.29	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2830	-18.20	20230912	1900	21.84	20230316	2830	-18.20	20230912	1900	21.84	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
20	20230925	140533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2325	-55	5	-2.31	783872250	334865	76.37	2380	2380	2310	3090	1670	2380	2340.86	5.65	36082	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3229	-775.00	1.75	12	0.24	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2830	-17.84	20230912	1900	22.37	20230316	2830	-17.84	20230912	1900	22.37	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
21	20230925	130537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2330	-50	5	-2.10	678513200	289485	66.02	2380	2380	2310	3090	1670	2380	2343.86	5.65	30835	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3236	-776.67	1.75	12	0.21	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2830	-17.67	20230912	1900	22.63	20230316	2830	-17.67	20230912	1900	22.63	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
22	20230925	120541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2335	-45	5	-1.89	536543995	228271	52.06	2380	2380	2320	3090	1670	2380	2350.47	5.65	23114	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3243	-778.33	1.75	12	0.16	-3.00	1332.00	2830	20230912	-17.49	1900	20230316	22.89	2830	-17.49	20230912	1900	22.89	20230316	2830	-17.49	20230912	1900	22.89	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
23	20230925	110536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2345	-35	5	-1.47	437720510	185955	42.41	2380	2380	2330	3090	1670	2380	2353.91	5.65	4241	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3257	-781.67	1.76	12	0.13	-3.00	1332.00	2830	20230912	-17.14	1900	20230316	23.42	2830	-17.14	20230912	1900	23.42	20230316	2830	-17.14	20230912	1900	23.42	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
24	20230925	100538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2360	-20	5	-0.84	276049065	116852	26.65	2380	2380	2345	3090	1670	2380	2362.38	5.65	-10286	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3278	-786.67	1.77	12	0.08	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2830	-16.61	20230912	1900	24.21	20230316	2830	-16.61	20230912	1900	24.21	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
25	20230925	090538	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2365	-15	5	-0.63	60530840	25622	5.84	2380	2380	2355	3090	1670	2380	2362.46	5.65	-15767	2460	2420	2390	2350	2320	2440	2370	694	710	500	1760	5	1	138892244	3285	-788.33	1.78	12	0.02	-3.00	1332.00	2830	20230912	-16.43	1900	20230316	24.47	2830	-16.43	20230912	1900	24.47	20230316	2830	-16.43	20230912	1900	24.47	20230316	3.17	N	058820	500	694 억	7848060	N	N	0	N	N
26	20230922	160555	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2380	-50	5	-2.06	1031939260	432354	81.88	2360	2430	2360	3155	1705	2430	2386.81	5.71	-89122	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3306	-793.33	1.79	12	0.31	-3.00	1332.00	2830	20230912	-15.90	1900	20230316	25.26	2830	-15.90	20230912	1900	25.26	20230316	2830	-15.90	20230912	1900	25.26	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
27	20230922	150552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2370	-60	5	-2.47	934648470	391388	74.12	2360	2430	2360	3155	1705	2430	2388.03	5.71	-89849	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3292	-790.00	1.78	12	0.28	-3.00	1332.00	2830	20230912	-16.25	1900	20230316	24.74	2830	-16.25	20230912	1900	24.74	20230316	2830	-16.25	20230912	1900	24.74	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
28	20230922	140553	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2390	-40	5	-1.65	802251175	335616	63.56	2360	2430	2360	3155	1705	2430	2390.38	5.71	-90543	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3320	-796.67	1.79	12	0.24	-3.00	1332.00	2830	20230912	-15.55	1900	20230316	25.79	2830	-15.55	20230912	1900	25.79	20230316	2830	-15.55	20230912	1900	25.79	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
29	20230922	130520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2385	-45	5	-1.85	654407680	273459	51.79	2360	2430	2360	3155	1705	2430	2393.07	5.71	-60483	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3313	-795.00	1.79	12	0.20	-3.00	1332.00	2830	20230912	-15.72	1900	20230316	25.53	2830	-15.72	20230912	1900	25.53	20230316	2830	-15.72	20230912	1900	25.53	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
30	20230922	120517	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2395	-35	5	-1.44	603246450	252013	47.73	2360	2430	2360	3155	1705	2430	2393.71	5.71	-50375	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3326	-798.33	1.80	12	0.18	-3.00	1332.00	2830	20230912	-15.37	1900	20230316	26.05	2830	-15.37	20230912	1900	26.05	20230316	2830	-15.37	20230912	1900	26.05	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
31	20230922	110514	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2410	-20	5	-0.82	514400785	214939	40.70	2360	2430	2360	3155	1705	2430	2393.24	5.71	-30193	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3347	-803.33	1.81	12	0.15	-3.00	1332.00	2830	20230912	-14.84	1900	20230316	26.84	2830	-14.84	20230912	1900	26.84	20230316	2830	-14.84	20230912	1900	26.84	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
32	20230922	100516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	-30	5	-1.23	421013420	175998	33.33	2360	2430	2360	3155	1705	2430	2392.15	5.71	-18949	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3333	-800.00	1.80	12	0.13	-3.00	1332.00	2830	20230912	-15.19	1900	20230316	26.32	2830	-15.19	20230912	1900	26.32	20230316	2830	-15.19	20230912	1900	26.32	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
33	20230922	090511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2375	-55	5	-2.26	122174310	51571	9.77	2360	2395	2360	3155	1705	2430	2369.03	5.71	924	2536	2482	2446	2392	2356	2465	2375	694	725	500	1790	5	1	138892244	3299	-791.67	1.78	12	0.04	-3.00	1332.00	2830	20230912	-16.08	1900	20230316	25.00	2830	-16.08	20230912	1900	25.00	20230316	2830	-16.08	20230912	1900	25.00	20230316	3.17	N	058820	500	694 억	7937183	N	N	0	N	N
34	20230921	160518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-70	5	-2.80	1259424755	514887	71.78	2490	2500	2410	3250	1750	2500	2446.03	5.73	-18069	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3375	-810.00	1.82	12	0.37	-3.00	1332.00	2830	20230912	-14.13	1900	20230316	27.89	2830	-14.13	20230912	1900	27.89	20230316	2830	-14.13	20230912	1900	27.89	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
35	20230921	150511	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	-80	5	-3.20	1165088560	475954	66.36	2490	2500	2415	3250	1750	2500	2447.90	5.73	-22123	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3361	-806.67	1.82	12	0.34	-3.00	1332.00	2830	20230912	-14.49	1900	20230316	27.37	2830	-14.49	20230912	1900	27.37	20230316	2830	-14.49	20230912	1900	27.37	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
36	20230921	140516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	-80	5	-3.20	1052129180	429276	59.85	2490	2500	2415	3250	1750	2500	2450.94	5.73	-12834	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3361	-806.67	1.82	12	0.31	-3.00	1332.00	2830	20230912	-14.49	1900	20230316	27.37	2830	-14.49	20230912	1900	27.37	20230316	2830	-14.49	20230912	1900	27.37	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
37	20230921	130510	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-70	5	-2.80	917316955	373671	52.10	2490	2500	2415	3250	1750	2500	2454.88	5.73	-499	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3375	-810.00	1.82	12	0.27	-3.00	1332.00	2830	20230912	-14.13	1900	20230316	27.89	2830	-14.13	20230912	1900	27.89	20230316	2830	-14.13	20230912	1900	27.89	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
38	20230921	120506	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2435	-65	5	-2.60	721083610	292920	40.84	2490	2500	2430	3250	1750	2500	2461.71	5.73	-1925	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3382	-811.67	1.83	12	0.21	-3.00	1332.00	2830	20230912	-13.96	1900	20230316	28.16	2830	-13.96	20230912	1900	28.16	20230316	2830	-13.96	20230912	1900	28.16	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
39	20230921	110518	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2455	-45	5	-1.80	605926715	245773	34.27	2490	2500	2435	3250	1750	2500	2465.39	5.73	15060	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3410	-818.33	1.84	12	0.18	-3.00	1332.00	2830	20230912	-13.25	1900	20230316	29.21	2830	-13.25	20230912	1900	29.21	20230316	2830	-13.25	20230912	1900	29.21	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
40	20230921	100509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2465	-35	5	-1.40	389774505	157435	21.95	2490	2500	2440	3250	1750	2500	2475.78	5.73	-848	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3424	-821.67	1.85	12	0.11	-3.00	1332.00	2830	20230912	-12.90	1900	20230316	29.74	2830	-12.90	20230912	1900	29.74	20230316	2830	-12.90	20230912	1900	29.74	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
41	20230921	090516	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2480	-20	5	-0.80	64588610	26048	3.63	2490	2490	2470	3250	1750	2500	2479.60	5.73	-14915	2606	2552	2516	2462	2426	2535	2445	694	750	500	1850	5	1	138892244	3445	-826.67	1.86	12	0.02	-3.00	1332.00	2830	20230912	-12.37	1900	20230316	30.53	2830	-12.37	20230912	1900	30.53	20230316	2830	-12.37	20230912	1900	30.53	20230316	3.12	N	058820	500	694 억	7955245	N	N	0	N	N
42	20230920	160515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	1786940265	712578	89.64	2570	2570	2480	3300	1780	2540	2507.73	5.72	6995	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3472	-833.33	1.88	12	0.51	-3.00	1332.00	2830	20230912	-11.66	1900	20230316	31.58	2830	-11.66	20230912	1900	31.58	20230316	2830	-11.66	20230912	1900	31.58	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
43	20230920	150503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2505	-35	5	-1.38	1668974665	665403	83.71	2570	2570	2480	3300	1780	2540	2508.22	5.72	-3321	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3479	-835.00	1.88	12	0.48	-3.00	1332.00	2830	20230912	-11.48	1900	20230316	31.84	2830	-11.48	20230912	1900	31.84	20230316	2830	-11.48	20230912	1900	31.84	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
44	20230920	140508	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	-45	5	-1.77	1432893695	570773	71.80	2570	2570	2480	3300	1780	2540	2510.44	5.72	-7815	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3465	-831.67	1.87	12	0.41	-3.00	1332.00	2830	20230912	-11.84	1900	20230316	31.32	2830	-11.84	20230912	1900	31.32	20230316	2830	-11.84	20230912	1900	31.32	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
45	20230920	130505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	-55	5	-2.17	1288009240	512630	64.49	2570	2570	2480	3300	1780	2540	2512.55	5.72	-2022	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3451	-828.33	1.87	12	0.37	-3.00	1332.00	2830	20230912	-12.19	1900	20230316	30.79	2830	-12.19	20230912	1900	30.79	20230316	2830	-12.19	20230912	1900	30.79	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
46	20230920	120503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	983210455	390460	49.12	2570	2570	2495	3300	1780	2540	2518.08	5.72	-5238	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3472	-833.33	1.88	12	0.28	-3.00	1332.00	2830	20230912	-11.66	1900	20230316	31.58	2830	-11.66	20230912	1900	31.58	20230316	2830	-11.66	20230912	1900	31.58	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
47	20230920	110509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2500	-40	5	-1.57	775457910	307376	38.67	2570	2570	2500	3300	1780	2540	2522.83	5.72	-7851	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3472	-833.33	1.88	12	0.22	-3.00	1332.00	2830	20230912	-11.66	1900	20230316	31.58	2830	-11.66	20230912	1900	31.58	20230316	2830	-11.66	20230912	1900	31.58	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
48	20230920	100500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2515	-25	5	-0.98	614705215	243275	30.60	2570	2570	2505	3300	1780	2540	2526.79	5.72	-8928	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3493	-838.33	1.89	12	0.18	-3.00	1332.00	2830	20230912	-11.13	1900	20230316	32.37	2830	-11.13	20230912	1900	32.37	20230316	2830	-11.13	20230912	1900	32.37	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
49	20230920	090505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2535	-5	5	-0.20	62029765	24337	3.06	2570	2570	2530	3300	1780	2540	2548.78	5.72	-11591	2706	2622	2576	2492	2446	2600	2470	694	760	500	1870	5	1	138892244	3521	-845.00	1.90	12	0.02	-3.00	1332.00	2830	20230912	-10.42	1900	20230316	33.42	2830	-10.42	20230912	1900	33.42	20230316	2830	-10.42	20230912	1900	33.42	20230316	3.11	N	058820	500	694 억	7948251	N	N	61	N	N
50	20230919	160503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2540	-70	5	-2.68	2036970010	789963	111.70	2620	2660	2530	3390	1830	2610	2578.78	5.83	-152762	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3528	-846.67	1.91	12	0.57	-3.00	1332.00	2830	20230912	-10.25	1900	20230316	33.68	2830	-10.25	20230912	1900	33.68	20230316	2830	-10.25	20230912	1900	33.68	20230316	3.17	N	058820	500	694 억	8101013	N	N	61	N	N
51	20230919	150504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2550	-60	5	-2.30	1964275895	761363	107.65	2620	2660	2530	3390	1830	2610	2579.95	5.83	-156504	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3542	-850.00	1.91	12	0.55	-3.00	1332.00	2830	20230912	-9.89	1900	20230316	34.21	2830	-9.89	20230912	1900	34.21	20230316	2830	-9.89	20230912	1900	34.21	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
52	20230919	140500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2550	-60	5	-2.30	1689539280	653243	92.37	2620	2660	2545	3390	1830	2610	2586.39	5.83	-164360	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3542	-850.00	1.91	12	0.47	-3.00	1332.00	2830	20230912	-9.89	1900	20230316	34.21	2830	-9.89	20230912	1900	34.21	20230316	2830	-9.89	20230912	1900	34.21	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
53	20230919	130454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2555	-55	5	-2.11	1587555300	613242	86.71	2620	2660	2545	3390	1830	2610	2588.79	5.83	-161964	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3549	-851.67	1.92	12	0.44	-3.00	1332.00	2830	20230912	-9.72	1900	20230316	34.47	2830	-9.72	20230912	1900	34.47	20230316	2830	-9.72	20230912	1900	34.47	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
54	20230919	120509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2560	-50	5	-1.92	1406363850	542316	76.68	2620	2660	2550	3390	1830	2610	2593.26	5.83	-137675	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3556	-853.33	1.92	12	0.39	-3.00	1332.00	2830	20230912	-9.54	1900	20230316	34.74	2830	-9.54	20230912	1900	34.74	20230316	2830	-9.54	20230912	1900	34.74	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
55	20230919	110507	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2570	-40	5	-1.53	1261456185	485761	68.68	2620	2660	2555	3390	1830	2610	2596.87	5.83	-127840	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3570	-856.67	1.93	12	0.35	-3.00	1332.00	2830	20230912	-9.19	1900	20230316	35.26	2830	-9.19	20230912	1900	35.26	20230316	2830	-9.19	20230912	1900	35.26	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
56	20230919	100505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2570	-40	5	-1.53	1042701930	400418	56.62	2620	2660	2555	3390	1830	2610	2604.03	5.83	-148422	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3570	-856.67	1.93	12	0.29	-3.00	1332.00	2830	20230912	-9.19	1900	20230316	35.26	2830	-9.19	20230912	1900	35.26	20230316	2830	-9.19	20230912	1900	35.26	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
57	20230919	090504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2630	20	2	0.77	295355635	112179	15.86	2620	2660	2610	3390	1830	2610	2632.90	5.83	-11034	2690	2650	2600	2560	2510	2670	2580	694	780	500	1930	5	1	138892244	3653	-876.67	1.97	12	0.08	-3.00	1332.00	2830	20230912	-7.07	1900	20230316	38.42	2830	-7.07	20230912	1900	38.42	20230316	2830	-7.07	20230912	1900	38.42	20230316	3.17	N	058820	500	694 억	8101013	N	N	0	N	N
58	20230918	160504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2610	30	2	1.16	1827611830	703676	71.33	2590	2640	2550	3350	1810	2580	2597.24	5.84	-8345	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3625	-870.00	1.96	12	0.51	-3.00	1332.00	2830	20230912	-7.77	1900	20230316	37.37	2830	-7.77	20230912	1900	37.37	20230316	2830	-7.77	20230912	1900	37.37	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
59	20230918	150501	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2590	10	2	0.39	1706632465	657057	66.61	2590	2640	2550	3350	1810	2580	2597.42	5.84	-2487	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3597	-863.33	1.94	12	0.47	-3.00	1332.00	2830	20230912	-8.48	1900	20230316	36.32	2830	-8.48	20230912	1900	36.32	20230316	2830	-8.48	20230912	1900	36.32	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
60	20230918	140515	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2600	20	2	0.78	1582600840	609184	61.75	2590	2640	2550	3350	1810	2580	2597.93	5.84	7286	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3611	-866.67	1.95	12	0.44	-3.00	1332.00	2830	20230912	-8.13	1900	20230316	36.84	2830	-8.13	20230912	1900	36.84	20230316	2830	-8.13	20230912	1900	36.84	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
61	20230918	130503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2595	15	2	0.58	1391899405	535870	54.32	2590	2640	2550	3350	1810	2580	2597.49	5.84	30059	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3604	-865.00	1.95	12	0.39	-3.00	1332.00	2830	20230912	-8.30	1900	20230316	36.58	2830	-8.30	20230912	1900	36.58	20230316	2830	-8.30	20230912	1900	36.58	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
62	20230918	120503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2595	15	2	0.58	1245400995	479523	48.61	2590	2640	2550	3350	1810	2580	2597.20	5.84	50704	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3604	-865.00	1.95	12	0.35	-3.00	1332.00	2830	20230912	-8.30	1900	20230316	36.58	2830	-8.30	20230912	1900	36.58	20230316	2830	-8.30	20230912	1900	36.58	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
63	20230918	110502	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2620	40	2	1.55	1130519430	435348	44.13	2590	2640	2550	3350	1810	2580	2596.86	5.84	56062	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3639	-873.33	1.97	12	0.31	-3.00	1332.00	2830	20230912	-7.42	1900	20230316	37.89	2830	-7.42	20230912	1900	37.89	20230316	2830	-7.42	20230912	1900	37.89	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
64	20230918	100457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2610	30	2	1.16	574417920	222795	22.59	2590	2610	2550	3350	1810	2580	2578.23	5.84	74372	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3625	-870.00	1.96	12	0.16	-3.00	1332.00	2830	20230912	-7.77	1900	20230316	37.37	2830	-7.77	20230912	1900	37.37	20230316	2830	-7.77	20230912	1900	37.37	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
65	20230918	090455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2595	15	2	0.58	88159215	34068	3.45	2590	2600	2575	3350	1810	2580	2587.98	5.84	3998	2720	2650	2615	2545	2510	2632	2527	694	770	500	1900	5	1	138892244	3604	-865.00	1.95	12	0.02	-3.00	1332.00	2830	20230912	-8.30	1900	20230316	36.58	2830	-8.30	20230912	1900	36.58	20230316	2830	-8.30	20230912	1900	36.58	20230316	3.08	N	058820	500	694 억	8109322	N	N	0	N	N
66	20230915	160500	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2580	-45	5	-1.71	2565761890	979676	67.93	2625	2685	2580	3410	1840	2625	2621.13	5.87	-54510	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3583	-860.00	1.94	12	0.71	-3.00	1332.00	2830	20230912	-8.83	1900	20230316	35.79	2830	-8.83	20230912	1900	35.79	20230316	2830	-8.83	20230912	1900	35.79	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
67	20230915	150503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2600	-25	5	-0.95	2080718000	791883	54.91	2625	2685	2590	3410	1840	2625	2627.56	5.87	30387	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3611	-866.67	1.95	12	0.57	-3.00	1332.00	2830	20230912	-8.13	1900	20230316	36.84	2830	-8.13	20230912	1900	36.84	20230316	2830	-8.13	20230912	1900	36.84	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
68	20230915	140459	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2605	-20	5	-0.76	1764677945	670258	46.47	2625	2685	2600	3410	1840	2625	2632.83	5.87	5033	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3618	-868.33	1.96	12	0.48	-3.00	1332.00	2830	20230912	-7.95	1900	20230316	37.11	2830	-7.95	20230912	1900	37.11	20230316	2830	-7.95	20230912	1900	37.11	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
69	20230915	130456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2605	-20	5	-0.76	1554689950	589661	40.89	2625	2685	2605	3410	1840	2625	2636.58	5.87	-624	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3618	-868.33	1.96	12	0.42	-3.00	1332.00	2830	20230912	-7.95	1900	20230316	37.11	2830	-7.95	20230912	1900	37.11	20230316	2830	-7.95	20230912	1900	37.11	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
70	20230915	120503	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2620	-5	5	-0.19	1317595560	498840	34.59	2625	2685	2610	3410	1840	2625	2641.32	5.87	-4307	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3639	-873.33	1.97	12	0.36	-3.00	1332.00	2830	20230912	-7.42	1900	20230316	37.89	2830	-7.42	20230912	1900	37.89	20230316	2830	-7.42	20230912	1900	37.89	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
71	20230915	110505	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2620	-5	5	-0.19	1083024540	409132	28.37	2625	2685	2610	3410	1840	2625	2647.13	5.87	-21112	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3639	-873.33	1.97	12	0.29	-3.00	1332.00	2830	20230912	-7.42	1900	20230316	37.89	2830	-7.42	20230912	1900	37.89	20230316	2830	-7.42	20230912	1900	37.89	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
72	20230915	100504	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2630	5	2	0.19	773029490	290977	20.18	2625	2685	2625	3410	1840	2625	2656.67	5.87	-34615	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3653	-876.67	1.97	12	0.21	-3.00	1332.00	2830	20230912	-7.07	1900	20230316	38.42	2830	-7.07	20230912	1900	38.42	20230316	2830	-7.07	20230912	1900	38.42	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
73	20230915	090455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2640	15	2	0.57	70990385	26952	1.87	2625	2650	2625	3410	1840	2625	2633.96	5.87	-3755	2725	2675	2645	2595	2565	2660	2580	694	785	500	1940	5	1	138892244	3667	-880.00	1.98	12	0.02	-3.00	1332.00	2830	20230912	-6.71	1900	20230316	38.95	2830	-6.71	20230912	1900	38.95	20230316	2830	-6.71	20230912	1900	38.95	20230316	3.08	N	058820	500	694 억	8148261	N	N	0	N	N
74	20230914	160459	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2625	-75	5	-2.78	3761705765	1424297	92.25	2685	2695	2615	3510	1890	2700	2641.05	5.82	-189313	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3646	-875.00	1.97	12	1.03	-3.00	1332.00	2830	20230912	-7.24	1900	20230316	38.16	2830	-7.24	20230912	1900	38.16	20230316	2830	-7.24	20230912	1900	38.16	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
75	20230914	150451	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2625	-75	5	-2.78	3231690570	1222151	79.16	2685	2695	2620	3510	1890	2700	2644.17	5.82	-241625	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3646	-875.00	1.97	12	0.88	-3.00	1332.00	2830	20230912	-7.24	1900	20230316	38.16	2830	-7.24	20230912	1900	38.16	20230316	2830	-7.24	20230912	1900	38.16	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
76	20230914	140453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2635	-65	5	-2.41	2711182860	1024093	66.33	2685	2695	2620	3510	1890	2700	2647.29	5.82	-256476	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3660	-878.33	1.98	12	0.74	-3.00	1332.00	2830	20230912	-6.89	1900	20230316	38.68	2830	-6.89	20230912	1900	38.68	20230316	2830	-6.89	20230912	1900	38.68	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
77	20230914	130447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2650	-50	5	-1.85	1979602640	746118	48.33	2685	2695	2630	3510	1890	2700	2653.07	5.82	-260565	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3681	-883.33	1.99	12	0.54	-3.00	1332.00	2830	20230912	-6.36	1900	20230316	39.47	2830	-6.36	20230912	1900	39.47	20230316	2830	-6.36	20230912	1900	39.47	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
78	20230914	120457	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2640	-60	5	-2.22	1726194910	650388	42.13	2685	2695	2630	3510	1890	2700	2653.95	5.82	-217977	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3667	-880.00	1.98	12	0.47	-3.00	1332.00	2830	20230912	-6.71	1900	20230316	38.95	2830	-6.71	20230912	1900	38.95	20230316	2830	-6.71	20230912	1900	38.95	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
79	20230914	110453	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2645	-55	5	-2.04	1349268285	507683	32.88	2685	2695	2635	3510	1890	2700	2657.53	5.82	-183285	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3674	-881.67	1.99	12	0.37	-3.00	1332.00	2830	20230912	-6.54	1900	20230316	39.21	2830	-6.54	20230912	1900	39.21	20230316	2830	-6.54	20230912	1900	39.21	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
80	20230914	100448	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2670	-30	5	-1.11	883298280	331581	21.48	2685	2695	2645	3510	1890	2700	2663.67	5.82	-127133	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3708	-890.00	2.00	12	0.24	-3.00	1332.00	2830	20230912	-5.65	1900	20230316	40.53	2830	-5.65	20230912	1900	40.53	20230316	2830	-5.65	20230912	1900	40.53	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
81	20230914	090455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2670	-30	5	-1.11	159111055	59463	3.85	2685	2695	2655	3510	1890	2700	2674.93	5.82	-16224	2793	2746	2698	2651	2603	2722	2627	694	810	500	1990	5	1	138892244	3708	-890.00	2.00	12	0.04	-3.00	1332.00	2830	20230912	-5.65	1900	20230316	40.53	2830	-5.65	20230912	1900	40.53	20230316	2830	-5.65	20230912	1900	40.53	20230316	3.01	N	058820	500	694 억	8083601	N	N	265	N	N
82	20230913	160458	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2700	5	2	0.19	4121856575	1531970	36.42	2725	2745	2650	3500	1890	2695	2690.54	6.38	-102805	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3750	-900.00	2.03	12	1.10	-3.00	1332.00	2830	20230912	-4.59	1900	20230316	42.11	2830	-4.59	20230912	1900	42.11	20230316	2830	-4.59	20230912	1900	42.11	20230316	2.87	N	058820	500	694 억	8862663	N	N	265	N	N
83	20230913	150454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2685	-10	5	-0.37	3943005145	1465359	34.84	2725	2745	2650	3500	1890	2695	2690.81	6.38	-93743	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3729	-895.00	2.02	12	1.06	-3.00	1332.00	2830	20230912	-5.12	1900	20230316	41.32	2830	-5.12	20230912	1900	41.32	20230316	2830	-5.12	20230912	1900	41.32	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
84	20230913	140455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2710	15	2	0.56	3638311560	1352036	32.14	2725	2745	2650	3500	1890	2695	2690.99	6.38	-84786	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3764	-903.33	2.03	12	0.97	-3.00	1332.00	2830	20230912	-4.24	1900	20230316	42.63	2830	-4.24	20230912	1900	42.63	20230316	2830	-4.24	20230912	1900	42.63	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
85	20230913	130445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2700	5	2	0.19	3150918550	1172688	27.88	2725	2745	2650	3500	1890	2695	2686.92	6.38	-40207	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3750	-900.00	2.03	12	0.84	-3.00	1332.00	2830	20230912	-4.59	1900	20230316	42.11	2830	-4.59	20230912	1900	42.11	20230316	2830	-4.59	20230912	1900	42.11	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
86	20230913	120456	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2690	-5	5	-0.19	2755409795	1025455	24.38	2725	2745	2650	3500	1890	2695	2687.01	6.38	-4895	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3736	-896.67	2.02	12	0.74	-3.00	1332.00	2830	20230912	-4.95	1900	20230316	41.58	2830	-4.95	20230912	1900	41.58	20230316	2830	-4.95	20230912	1900	41.58	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
87	20230913	110455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2670	-25	5	-0.93	1965178870	733381	17.44	2725	2725	2650	3500	1890	2695	2679.60	6.38	45269	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3708	-890.00	2.00	12	0.53	-3.00	1332.00	2830	20230912	-5.65	1900	20230316	40.53	2830	-5.65	20230912	1900	40.53	20230316	2830	-5.65	20230912	1900	40.53	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
88	20230913	100448	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2680	-15	5	-0.56	1303839215	485290	11.54	2725	2725	2660	3500	1890	2695	2686.71	6.38	9757	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3722	-893.33	2.01	12	0.35	-3.00	1332.00	2830	20230912	-5.30	1900	20230316	41.05	2830	-5.30	20230912	1900	41.05	20230316	2830	-5.30	20230912	1900	41.05	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
89	20230913	090445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2675	-20	5	-0.74	275845415	102396	2.43	2725	2725	2660	3500	1890	2695	2693.90	6.38	-25772	2885	2790	2735	2640	2585	2762	2612	694	805	500	1990	5	1	138892244	3715	-891.67	2.01	12	0.07	-3.00	1332.00	2830	20230912	-5.48	1900	20230316	40.79	2830	-5.48	20230912	1900	40.79	20230316	2830	-5.48	20230912	1900	40.79	20230316	2.87	N	058820	500	694 억	8862663	N	N	447	N	N
90	20230912	160443	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2695	-55	5	-2.00	11581806220	4179770	62.98	2820	2830	2680	3575	1925	2750	2771.46	6.22	195116	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3743	-898.33	2.02	12	3.01	-3.00	1332.00	2830	20230912	-4.77	1900	20230316	41.84	2830	-4.77	20230912	1900	41.84	20230316	2830	-4.77	20230912	1900	41.84	20230316	2.91	N	058820	500	694 억	8638728	N	N	447	N	N
91	20230912	150451	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2685	-65	5	-2.36	11092795875	3998283	60.25	2820	2830	2685	3575	1925	2750	2774.39	6.22	144904	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3729	-895.00	2.02	12	2.88	-3.00	1332.00	2830	20230912	-5.12	1900	20230316	41.32	2830	-5.12	20230912	1900	41.32	20230316	2830	-5.12	20230912	1900	41.32	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
92	20230912	140449	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2710	-40	5	-1.45	9963405920	3581636	53.97	2820	2830	2685	3575	1925	2750	2781.81	6.22	-65549	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3764	-903.33	2.03	12	2.58	-3.00	1332.00	2830	20230912	-4.24	1900	20230316	42.63	2830	-4.24	20230912	1900	42.63	20230316	2830	-4.24	20230912	1900	42.63	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
93	20230912	130445	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2780	30	2	1.09	8615030520	3088585	46.54	2820	2830	2730	3575	1925	2750	2789.32	6.22	-141515	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3861	-926.67	2.09	12	2.22	-3.00	1332.00	2830	20230912	-1.77	1900	20230316	46.32	2830	-1.77	20230912	1900	46.32	20230316	2830	-1.77	20230912	1900	46.32	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
94	20230912	120440	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2785	35	2	1.27	8055639615	2887666	43.51	2820	2830	2730	3575	1925	2750	2789.68	6.22	-163328	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3868	-928.33	2.09	12	2.08	-3.00	1332.00	2830	20230912	-1.59	1900	20230316	46.58	2830	-1.59	20230912	1900	46.58	20230316	2830	-1.59	20230912	1900	46.58	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
95	20230912	110446	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2785	35	2	1.27	6357218510	2275849	34.29	2820	2830	2750	3575	1925	2750	2793.35	6.22	-195836	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3868	-928.33	2.09	12	1.64	-3.00	1332.00	2830	20230912	-1.59	1900	20230316	46.58	2830	-1.59	20230912	1900	46.58	20230316	2830	-1.59	20230912	1900	46.58	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
96	20230912	100444	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2805	55	2	2.00	4891796140	1752883	26.41	2820	2820	2750	3575	1925	2750	2790.73	6.22	-200307	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3896	-935.00	2.11	12	1.26	-3.00	1332.00	2820	20230912	-0.53	1900	20230316	47.63	2820	-0.53	20230912	1900	47.63	20230316	2820	-0.53	20230912	1900	47.63	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
97	20230912	090452	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2790	40	2	1.45	1795577980	641226	9.66	2820	2820	2760	3575	1925	2750	2800.27	6.22	-269353	2933	2841	2673	2581	2413	2887	2627	694	825	500	2030	5	1	138892244	3875	-930.00	2.09	12	0.46	-3.00	1332.00	2820	20230912	-1.06	1900	20230316	46.84	2820	-1.06	20230912	1900	46.84	20230316	2820	-1.06	20230912	1900	46.84	20230316	2.91	N	058820	500	694 억	8638728	N	N	4616	N	N
98	20230911	160440	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2750	255	2	10.22	16861343315	6301804	1094.31	2520	2765	2505	3240	1750	2495	2675.53	5.94	410982	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3820	-916.67	2.06	12	4.54	-3.00	1332.00	2765	20230911	-0.54	1900	20230316	44.74	2765	-0.54	20230911	1900	44.74	20230316	2765	-0.54	20230911	1900	44.74	20230316	2.88	N	058820	500	694 억	8256907	N	N	4616	N	N
99	20230911	150448	55	60.00	KOSDAQ	신고가	제약	N	N	N	Y	60	N	2730	235	2	9.42	15960401550	5973827	1037.36	2520	2765	2505	3240	1750	2495	2671.72	5.94	422920	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3792	-910.00	2.05	12	4.30	-3.00	1332.00	2765	20230911	-1.27	1900	20230316	43.68	2765	-1.27	20230911	1900	43.68	20230316	2765	-1.27	20230911	1900	43.68	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
100	20230911	140454	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2745	250	2	10.02	13643711935	5126131	890.16	2520	2750	2505	3240	1750	2495	2661.60	5.94	347682	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3813	-915.00	2.06	12	3.69	-3.00	1332.00	2760	20220913	-0.54	1900	20230316	44.47	2750	-0.18	20230911	1900	44.47	20230316	2760	-0.54	20220913	1900	44.47	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
101	20230911	130436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2680	185	2	7.41	10432687350	3945821	685.20	2520	2720	2505	3240	1750	2495	2643.99	5.94	217764	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3722	-893.33	2.01	12	2.84	-3.00	1332.00	2760	20220913	-2.90	1900	20230316	41.05	2720	-1.47	20230911	1900	41.05	20230316	2760	-2.90	20220913	1900	41.05	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
102	20230911	120444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2680	185	2	7.41	9516601625	3603840	625.81	2520	2720	2505	3240	1750	2495	2640.69	5.94	147500	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3722	-893.33	2.01	12	2.59	-3.00	1332.00	2760	20220913	-2.90	1900	20230316	41.05	2720	-1.47	20230911	1900	41.05	20230316	2760	-2.90	20220913	1900	41.05	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
103	20230911	110434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2675	180	2	7.21	7213720240	2749293	477.42	2520	2700	2505	3240	1750	2495	2623.85	5.94	146025	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3715	-891.67	2.01	12	1.98	-3.00	1332.00	2760	20220913	-3.08	1900	20230316	40.79	2700	-0.93	20230911	1900	40.79	20230316	2760	-3.08	20220913	1900	40.79	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
104	20230911	100437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2610	115	2	4.61	4444374675	1708288	296.65	2520	2660	2505	3240	1750	2495	2601.66	5.94	-71705	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3625	-870.00	1.96	12	1.23	-3.00	1332.00	2760	20220913	-5.43	1900	20230316	37.37	2660	-1.88	20230911	1900	37.37	20230316	2760	-5.43	20220913	1900	37.37	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
105	20230911	090436	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2535	40	2	1.60	119062810	47220	8.20	2520	2540	2505	3240	1750	2495	2521.49	5.94	6787	2568	2531	2463	2426	2358	2550	2445	694	745	500	1840	5	1	138892244	3521	-845.00	1.90	12	0.03	-3.00	1332.00	2760	20220913	-8.15	1900	20230316	33.42	2610	-2.87	20230817	1900	33.42	20230316	2760	-8.15	20220913	1900	33.42	20230316	2.88	N	058820	500	694 억	8256907	N	N	583	N	N
106	20230908	160443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2495	105	2	4.39	1406465000	570663	108.73	2410	2500	2395	3105	1675	2390	2464.45	5.80	215314	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3465	-831.67	1.87	12	0.41	-3.00	1332.00	2760	20220913	-9.60	1900	20230316	31.32	2610	-4.41	20230817	1900	31.32	20230316	2760	-9.60	20220913	1900	31.32	20230316	2.89	N	058820	500	694 억	8057644	N	N	583	N	N
107	20230908	150444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2490	100	2	4.18	1260140150	511988	97.55	2410	2500	2395	3105	1675	2390	2461.27	5.80	211091	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3458	-830.00	1.87	12	0.37	-3.00	1332.00	2760	20220913	-9.78	1900	20230316	31.05	2610	-4.60	20230817	1900	31.05	20230316	2760	-9.78	20220913	1900	31.05	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
108	20230908	140444	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2485	95	2	3.97	1073098580	436877	83.24	2410	2485	2395	3105	1675	2390	2456.29	5.80	185824	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3451	-828.33	1.87	12	0.31	-3.00	1332.00	2760	20220913	-9.96	1900	20230316	30.79	2610	-4.79	20230817	1900	30.79	20230316	2760	-9.96	20220913	1900	30.79	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
109	20230908	130445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	70	2	2.93	922428680	375982	71.64	2410	2485	2395	3105	1675	2390	2453.39	5.80	160593	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3417	-820.00	1.85	12	0.27	-3.00	1332.00	2760	20220913	-10.87	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2760	-10.87	20220913	1900	29.47	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
110	20230908	120452	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	85	2	3.56	672875105	274996	52.40	2410	2475	2395	3105	1675	2390	2446.85	5.80	135413	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3438	-825.00	1.86	12	0.20	-3.00	1332.00	2760	20220913	-10.33	1900	20230316	30.26	2610	-5.17	20230817	1900	30.26	20230316	2760	-10.33	20220913	1900	30.26	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
111	20230908	110447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2455	65	2	2.72	495524970	202727	38.63	2410	2475	2395	3105	1675	2390	2444.30	5.80	92637	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3410	-818.33	1.84	12	0.15	-3.00	1332.00	2760	20220913	-11.05	1900	20230316	29.21	2610	-5.94	20230817	1900	29.21	20230316	2760	-11.05	20220913	1900	29.21	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
112	20230908	100443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2475	85	2	3.56	389668820	159727	30.43	2410	2475	2395	3105	1675	2390	2439.59	5.80	78771	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3438	-825.00	1.86	12	0.12	-3.00	1332.00	2760	20220913	-10.33	1900	20230316	30.26	2610	-5.17	20230817	1900	30.26	20230316	2760	-10.33	20220913	1900	30.26	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
113	20230908	090450	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2410	20	2	0.84	27628415	11478	2.19	2410	2415	2395	3105	1675	2390	2407.08	5.80	-3508	2520	2455	2420	2355	2320	2437	2337	694	715	500	1760	5	1	138892244	3347	-803.33	1.81	12	0.01	-3.00	1332.00	2760	20220913	-12.68	1900	20230316	26.84	2610	-7.66	20230817	1900	26.84	20230316	2760	-12.68	20220913	1900	26.84	20230316	2.89	N	058820	500	694 억	8057644	N	N	0	N	N
114	20230907	160440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2390	-35	5	-1.44	1266969050	522247	110.22	2450	2485	2385	3150	1700	2425	2426.08	5.86	-77954	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3320	-796.67	1.79	12	0.38	-3.00	1332.00	2760	20220913	-13.41	1900	20230316	25.79	2610	-8.43	20230817	1900	25.79	20230316	2760	-13.41	20220913	1900	25.79	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
115	20230907	150442	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2395	-30	5	-1.24	1184609840	487841	102.96	2450	2485	2385	3150	1700	2425	2428.27	5.86	-78138	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3326	-798.33	1.80	12	0.35	-3.00	1332.00	2760	20220913	-13.22	1900	20230316	26.05	2610	-8.24	20230817	1900	26.05	20230316	2760	-13.22	20220913	1900	26.05	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
116	20230907	140439	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	-20	5	-0.82	1067330675	438874	92.62	2450	2485	2395	3150	1700	2425	2431.98	5.86	-75141	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3340	-801.67	1.81	12	0.32	-3.00	1332.00	2760	20220913	-12.86	1900	20230316	26.58	2610	-7.85	20230817	1900	26.58	20230316	2760	-12.86	20220913	1900	26.58	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
117	20230907	130440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	0	3	0.00	859596185	352584	74.41	2450	2485	2410	3150	1700	2425	2437.99	5.86	-54317	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3368	-808.33	1.82	12	0.25	-3.00	1332.00	2760	20220913	-12.14	1900	20230316	27.63	2610	-7.09	20230817	1900	27.63	20230316	2760	-12.14	20220913	1900	27.63	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
118	20230907	120447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2415	-10	5	-0.41	780709990	320013	67.54	2450	2485	2415	3150	1700	2425	2439.62	5.86	-45960	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3354	-805.00	1.81	12	0.23	-3.00	1332.00	2760	20220913	-12.50	1900	20230316	27.11	2610	-7.47	20230817	1900	27.11	20230316	2760	-12.50	20220913	1900	27.11	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
119	20230907	110446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	5	2	0.21	663905440	271767	57.36	2450	2485	2415	3150	1700	2425	2442.92	5.86	-19979	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3375	-810.00	1.82	12	0.20	-3.00	1332.00	2760	20220913	-11.96	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2760	-11.96	20220913	1900	27.89	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
120	20230907	100441	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2435	10	2	0.41	527297425	215446	45.47	2450	2485	2415	3150	1700	2425	2447.47	5.86	13642	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3382	-811.67	1.83	12	0.16	-3.00	1332.00	2760	20220913	-11.78	1900	20230316	28.16	2610	-6.70	20230817	1900	28.16	20230316	2760	-11.78	20220913	1900	28.16	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
121	20230907	090447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	0	3	0.00	79211730	32486	6.86	2450	2450	2425	3150	1700	2425	2438.33	5.86	-9451	2515	2470	2415	2370	2315	2492	2392	694	725	500	1790	5	1	138892244	3368	-808.33	1.82	12	0.02	-3.00	1332.00	2760	20220913	-12.14	1900	20230316	27.63	2610	-7.09	20230817	1900	27.63	20230316	2760	-12.14	20220913	1900	27.63	20230316	2.86	N	058820	500	694 억	8135622	N	N	84	N	N
122	20230906	160440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2425	35	2	1.46	1150201400	473390	142.93	2390	2460	2360	3105	1675	2390	2429.71	5.86	-2356	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3368	-808.33	1.82	12	0.34	-3.00	1332.00	2760	20220913	-12.14	1900	20230316	27.63	2610	-7.09	20230817	1900	27.63	20230316	2760	-12.14	20220913	1900	27.63	20230316	2.87	N	058820	500	694 억	8137978	N	N	84	N	N
123	20230906	150440	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	40	2	1.67	1102187930	453567	136.94	2390	2460	2360	3105	1675	2390	2430.04	5.86	-513	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3375	-810.00	1.82	12	0.33	-3.00	1332.00	2760	20220913	-11.96	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2760	-11.96	20220913	1900	27.89	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
124	20230906	140443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	40	2	1.67	970973500	399516	120.63	2390	2460	2360	3105	1675	2390	2430.37	5.86	-5221	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3375	-810.00	1.82	12	0.29	-3.00	1332.00	2760	20220913	-11.96	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2760	-11.96	20220913	1900	27.89	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
125	20230906	130438	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	30	2	1.26	893295055	367516	110.96	2390	2460	2360	3105	1675	2390	2430.63	5.86	1418	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3361	-806.67	1.82	12	0.26	-3.00	1332.00	2760	20220913	-12.32	1900	20230316	27.37	2610	-7.28	20230817	1900	27.37	20230316	2760	-12.32	20220913	1900	27.37	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
126	20230906	120446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2435	45	2	1.88	814183540	334900	101.12	2390	2460	2360	3105	1675	2390	2431.12	5.86	-4759	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3382	-811.67	1.83	12	0.24	-3.00	1332.00	2760	20220913	-11.78	1900	20230316	28.16	2610	-6.70	20230817	1900	28.16	20230316	2760	-11.78	20220913	1900	28.16	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
127	20230906	110443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2445	55	2	2.30	730993955	300744	90.80	2390	2460	2360	3105	1675	2390	2430.62	5.86	-6543	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3396	-815.00	1.84	12	0.22	-3.00	1332.00	2760	20220913	-11.41	1900	20230316	28.68	2610	-6.32	20230817	1900	28.68	20230316	2760	-11.41	20220913	1900	28.68	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
128	20230906	100431	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	40	2	1.67	445255080	183899	55.52	2390	2450	2360	3105	1675	2390	2421.19	5.86	-13599	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3375	-810.00	1.82	12	0.13	-3.00	1332.00	2760	20220913	-11.96	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2760	-11.96	20220913	1900	27.89	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
129	20230906	090435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2380	-10	5	-0.42	58285370	24475	7.39	2390	2395	2370	3105	1675	2390	2381.42	5.86	-13477	2460	2425	2400	2365	2340	2442	2382	694	715	500	1760	5	1	138892244	3306	-793.33	1.79	12	0.02	-3.00	1332.00	2760	20220913	-13.77	1900	20230316	25.26	2610	-8.81	20230817	1900	25.26	20230316	2760	-13.77	20220913	1900	25.26	20230316	2.87	N	058820	500	694 억	8137978	N	N	70	N	N
130	20230905	160435	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2390	-10	5	-0.42	791246690	329674	89.80	2380	2435	2375	3120	1680	2400	2400.12	5.86	-4379	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3320	-796.67	1.79	12	0.24	-3.00	1332.00	2790	20220902	-14.34	1900	20230316	25.79	2610	-8.43	20230817	1900	25.79	20230316	2760	-13.41	20220913	1900	25.79	20230316	2.89	N	058820	500	694 억	8142357	N	N	70	N	N
131	20230905	150447	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	5	2	0.21	696396180	290044	79.01	2380	2435	2375	3120	1680	2400	2401.00	5.86	-8280	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3340	-801.67	1.81	12	0.21	-3.00	1332.00	2790	20220902	-13.80	1900	20230316	26.58	2610	-7.85	20230817	1900	26.58	20230316	2760	-12.86	20220913	1900	26.58	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
132	20230905	140443	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	5	2	0.21	634202010	264134	71.95	2380	2435	2375	3120	1680	2400	2401.06	5.86	-9822	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3340	-801.67	1.81	12	0.19	-3.00	1332.00	2790	20220902	-13.80	1900	20230316	26.58	2610	-7.85	20230817	1900	26.58	20230316	2760	-12.86	20220913	1900	26.58	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
133	20230905	130425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	0	3	0.00	579875020	241500	65.78	2380	2435	2375	3120	1680	2400	2401.14	5.86	-5665	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3333	-800.00	1.80	12	0.17	-3.00	1332.00	2790	20220902	-13.98	1900	20230316	26.32	2610	-8.05	20230817	1900	26.32	20230316	2760	-13.04	20220913	1900	26.32	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
134	20230905	120434	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	0	3	0.00	526496990	219201	59.71	2380	2435	2375	3120	1680	2400	2401.89	5.86	-1877	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3333	-800.00	1.80	12	0.16	-3.00	1332.00	2790	20220902	-13.98	1900	20230316	26.32	2610	-8.05	20230817	1900	26.32	20230316	2760	-13.04	20220913	1900	26.32	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
135	20230905	110437	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	20	2	0.83	433719525	180651	49.21	2380	2435	2375	3120	1680	2400	2400.87	5.86	-7773	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3361	-806.67	1.82	12	0.13	-3.00	1332.00	2790	20220902	-13.26	1900	20230316	27.37	2610	-7.28	20230817	1900	27.37	20230316	2760	-12.32	20220913	1900	27.37	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
136	20230905	100432	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2390	-10	5	-0.42	224458705	93964	25.60	2380	2415	2375	3120	1680	2400	2388.77	5.86	-1498	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3320	-796.67	1.79	12	0.07	-3.00	1332.00	2790	20220902	-14.34	1900	20230316	25.79	2610	-8.43	20230817	1900	25.79	20230316	2760	-13.41	20220913	1900	25.79	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
137	20230905	090428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2415	15	2	0.62	32484915	13595	3.70	2380	2415	2380	3120	1680	2400	2389.48	5.86	2828	2460	2430	2400	2370	2340	2415	2355	694	720	500	1770	5	1	138892244	3354	-805.00	1.81	12	0.01	-3.00	1332.00	2790	20220902	-13.44	1900	20230316	27.11	2610	-7.47	20230817	1900	27.11	20230316	2760	-12.50	20220913	1900	27.11	20230316	2.89	N	058820	500	694 억	8142357	N	N	11	N	N
138	20230904	160430	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	0	3	0.00	880975970	367056	64.84	2420	2430	2370	3120	1680	2400	2400.11	5.89	-39041	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3333	-800.00	1.80	12	0.26	-3.00	1332.00	2795	20220901	-14.13	1900	20230316	26.32	2610	-8.05	20230817	1900	26.32	20230316	2760	-13.04	20220913	1900	26.32	20230316	2.87	N	058820	500	694 억	8181177	N	N	11	N	N
139	20230904	150424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	5	2	0.21	833587365	347306	61.35	2420	2430	2370	3120	1680	2400	2400.15	5.89	-38937	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3340	-801.67	1.81	12	0.25	-3.00	1332.00	2795	20220901	-13.95	1900	20230316	26.58	2610	-7.85	20230817	1900	26.58	20230316	2760	-12.86	20220913	1900	26.58	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
140	20230904	140419	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2395	-5	5	-0.21	773276260	322180	56.91	2420	2430	2370	3120	1680	2400	2400.14	5.89	-40347	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3326	-798.33	1.80	12	0.23	-3.00	1332.00	2795	20220901	-14.31	1900	20230316	26.05	2610	-8.24	20230817	1900	26.05	20230316	2760	-13.22	20220913	1900	26.05	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
141	20230904	130428	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2410	10	2	0.42	616915785	256975	45.40	2420	2430	2370	3120	1680	2400	2400.68	5.89	-38804	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3347	-803.33	1.81	12	0.19	-3.00	1332.00	2795	20220901	-13.77	1900	20230316	26.84	2610	-7.66	20230817	1900	26.84	20230316	2760	-12.68	20220913	1900	26.84	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
142	20230904	120421	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2415	15	2	0.62	576178420	240032	42.40	2420	2430	2370	3120	1680	2400	2400.42	5.89	-32256	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3354	-805.00	1.81	12	0.17	-3.00	1332.00	2795	20220901	-13.60	1900	20230316	27.11	2610	-7.47	20230817	1900	27.11	20230316	2760	-12.50	20220913	1900	27.11	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
143	20230904	110414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	5	2	0.21	538048415	224218	39.61	2420	2430	2370	3120	1680	2400	2399.67	5.89	-31970	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3340	-801.67	1.81	12	0.16	-3.00	1332.00	2795	20220901	-13.95	1900	20230316	26.58	2610	-7.85	20230817	1900	26.58	20230316	2760	-12.86	20220913	1900	26.58	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
144	20230904	100416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2415	15	2	0.62	303481765	126301	22.31	2420	2430	2370	3120	1680	2400	2402.85	5.89	-40123	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3354	-805.00	1.81	12	0.09	-3.00	1332.00	2795	20220901	-13.60	1900	20230316	27.11	2610	-7.47	20230817	1900	27.11	20230316	2760	-12.50	20220913	1900	27.11	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
145	20230904	090425	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2380	-20	5	-0.83	50167585	20941	3.70	2420	2420	2370	3120	1680	2400	2395.66	5.89	-14955	2520	2460	2425	2365	2330	2442	2347	694	720	500	1770	5	1	138892244	3306	-793.33	1.79	12	0.02	-3.00	1332.00	2795	20220901	-14.85	1900	20230316	25.26	2610	-8.81	20230817	1900	25.26	20230316	2760	-13.77	20220913	1900	25.26	20230316	2.87	N	058820	500	694 억	8181177	N	N	0	N	N
146	20230901	160417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2400	-45	5	-1.84	1375702730	565063	58.46	2460	2485	2390	3175	1715	2445	2434.63	5.94	-64084	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3333	-800.00	1.80	12	0.41	-3.00	1332.00	2820	20220831	-14.89	1900	20230316	26.32	2610	-8.05	20230817	1900	26.32	20230316	2795	-14.13	20220901	1900	26.32	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
147	20230901	150426	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2405	-40	5	-1.64	1245238585	510650	52.83	2460	2485	2400	3175	1715	2445	2438.54	5.94	-70787	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3340	-801.67	1.81	12	0.37	-3.00	1332.00	2820	20220831	-14.72	1900	20230316	26.58	2610	-7.85	20230817	1900	26.58	20230316	2795	-13.95	20220901	1900	26.58	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
148	20230901	140424	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2420	-25	5	-1.02	1022669200	418315	43.27	2460	2485	2410	3175	1715	2445	2444.73	5.94	-42901	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3361	-806.67	1.82	12	0.30	-3.00	1332.00	2820	20220831	-14.18	1900	20230316	27.37	2610	-7.28	20230817	1900	27.37	20230316	2795	-13.42	20220901	1900	27.37	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
149	20230901	130415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2430	-15	5	-0.61	835360935	340853	35.26	2460	2485	2425	3175	1715	2445	2450.80	5.94	-42486	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3375	-810.00	1.82	12	0.25	-3.00	1332.00	2820	20220831	-13.83	1900	20230316	27.89	2610	-6.90	20230817	1900	27.89	20230316	2795	-13.06	20220901	1900	27.89	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
150	20230901	120417	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2435	-10	5	-0.41	655402035	266882	27.61	2460	2485	2430	3175	1715	2445	2455.77	5.94	-10849	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3382	-811.67	1.83	12	0.19	-3.00	1332.00	2820	20220831	-13.65	1900	20230316	28.16	2610	-6.70	20230817	1900	28.16	20230316	2795	-12.88	20220901	1900	28.16	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
151	20230901	110418	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2455	10	2	0.41	527674590	214566	22.20	2460	2485	2430	3175	1715	2445	2459.26	5.94	-1412	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3410	-818.33	1.84	12	0.15	-3.00	1332.00	2820	20220831	-12.94	1900	20230316	29.21	2610	-5.94	20230817	1900	29.21	20230316	2795	-12.16	20220901	1900	29.21	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
152	20230901	100415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	15	2	0.61	365324945	148270	15.34	2460	2485	2430	3175	1715	2445	2463.92	5.94	-19187	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3417	-820.00	1.85	12	0.11	-3.00	1332.00	2820	20220831	-12.77	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2795	-11.99	20220901	1900	29.47	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N
153	20230901	090411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2460	15	2	0.61	32554875	13278	1.37	2460	2460	2430	3175	1715	2445	2451.79	5.94	-2959	2608	2526	2483	2401	2358	2505	2380	694	730	500	1800	5	1	138892244	3417	-820.00	1.85	12	0.01	-3.00	1332.00	2820	20220831	-12.77	1900	20230316	29.47	2610	-5.75	20230817	1900	29.47	20230316	2795	-11.99	20220901	1900	29.47	20230316	2.85	N	058820	500	694 억	8245302	N	N	44	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History