KissMeData/244460/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	3185	500	2	18.62	19886841410	6315853	514.19	2920	3450	2720	3490	1880	2685	3148.64	1.08	-164530	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	958	-3.94	9.42	12	21.00	-809.00	338.00	7480	20230118	-57.42	1463	20230629	117.70	7480	-57.42	20230118	1463	117.70	20230629	7480	-57.42	20230118	1463	117.70	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
3	20230927	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	400	2	14.90	19235817205	6108760	497.33	2920	3450	2720	3490	1880	2685	3148.89	1.08	-218919	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	928	-3.81	9.13	12	20.31	-809.00	338.00	7480	20230118	-58.76	1463	20230629	110.87	7480	-58.76	20230118	1463	110.87	20230629	7480	-58.76	20230118	1463	110.87	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
4	20230927	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	285	2	10.61	18574171375	5889456	479.48	2920	3450	2720	3490	1880	2685	3153.80	1.08	-239184	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	893	-3.67	8.79	12	19.58	-809.00	338.00	7480	20230118	-60.29	1463	20230629	103.01	7480	-60.29	20230118	1463	103.01	20230629	7480	-60.29	20230118	1463	103.01	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
5	20230927	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	370	2	13.78	17491464775	5527155	449.98	2920	3450	2720	3490	1880	2685	3164.64	1.08	-244763	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	919	-3.78	9.04	12	18.37	-809.00	338.00	7480	20230118	-59.16	1463	20230629	108.82	7480	-59.16	20230118	1463	108.82	20230629	7480	-59.16	20230118	1463	108.82	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
6	20230927	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	470	2	17.50	16548657120	5224136	425.31	2920	3450	2720	3490	1880	2685	3167.73	1.08	-233195	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	949	-3.90	9.33	12	17.37	-809.00	338.00	7480	20230118	-57.82	1463	20230629	115.65	7480	-57.82	20230118	1463	115.65	20230629	7480	-57.82	20230118	1463	115.65	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
7	20230927	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	460	2	17.13	15370210765	4854601	395.23	2920	3450	2720	3490	1880	2685	3166.11	1.08	-211623	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	946	-3.89	9.30	12	16.14	-809.00	338.00	7480	20230118	-57.95	1463	20230629	114.97	7480	-57.95	20230118	1463	114.97	20230629	7480	-57.95	20230118	1463	114.97	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
8	20230927	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3205	520	2	19.37	13552900275	4273340	347.91	2920	3450	2720	3490	1880	2685	3171.50	1.08	-218565	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	964	-3.96	9.48	12	14.21	-809.00	338.00	7480	20230118	-57.15	1463	20230629	119.07	7480	-57.15	20230118	1463	119.07	20230629	7480	-57.15	20230118	1463	119.07	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
9	20230927	091025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	425	2	15.83	4711300970	1555876	126.67	2920	3170	2720	3490	1880	2685	3028.07	1.08	-122748	2848	2766	2613	2531	2378	2807	2572	150	805	500	1770	5	1	30082551	936	-3.84	9.20	12	5.17	-809.00	338.00	7480	20230118	-58.42	1463	20230629	112.58	7480	-58.42	20230118	1463	112.58	20230629	7480	-58.42	20230118	1463	112.58	20230629	0.08	N	244460	500	150 억	325337	N	N	0	N	N
10	20230926	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	125	2	4.88	2823901075	1092197	14.50	2480	2695	2460	3325	1795	2560	2584.83	0.65	126878	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	808	-3.32	7.94	12	3.63	-809.00	338.00	7480	20230118	-64.10	1463	20230629	83.53	7480	-64.10	20230118	1463	83.53	20230629	7480	-64.10	20230118	1463	83.53	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
11	20230926	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	120	2	4.69	2584454285	1002924	13.31	2480	2695	2460	3325	1795	2560	2576.92	0.65	126417	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	806	-3.31	7.93	12	3.33	-809.00	338.00	7480	20230118	-64.17	1463	20230629	83.19	7480	-64.17	20230118	1463	83.19	20230629	7480	-64.17	20230118	1463	83.19	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
12	20230926	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	2595	35	2	1.37	2273941380	884912	11.75	2480	2670	2460	3325	1795	2560	2569.68	0.65	96553	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	781	-3.21	7.68	12	2.94	-809.00	338.00	7480	20230118	-65.31	1463	20230629	77.38	7480	-65.31	20230118	1463	77.38	20230629	7480	-65.31	20230118	1463	77.38	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
13	20230926	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2605	45	2	1.76	1991862520	777009	10.31	2480	2665	2460	3325	1795	2560	2563.50	0.65	71364	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	784	-3.22	7.71	12	2.58	-809.00	338.00	7480	20230118	-65.17	1463	20230629	78.06	7480	-65.17	20230118	1463	78.06	20230629	7480	-65.17	20230118	1463	78.06	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
14	20230926	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-20	5	-0.78	1874593260	731794	9.71	2480	2665	2460	3325	1795	2560	2561.64	0.65	68013	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	764	-3.14	7.51	12	2.43	-809.00	338.00	7480	20230118	-66.04	1463	20230629	73.62	7480	-66.04	20230118	1463	73.62	20230629	7480	-66.04	20230118	1463	73.62	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
15	20230926	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	-30	5	-1.17	1765428905	688947	9.14	2480	2665	2460	3325	1795	2560	2562.50	0.65	64113	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	761	-3.13	7.49	12	2.29	-809.00	338.00	7480	20230118	-66.18	1463	20230629	72.93	7480	-66.18	20230118	1463	72.93	20230629	7480	-66.18	20230118	1463	72.93	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
16	20230926	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	90	2	3.52	1351342205	529853	7.03	2480	2665	2460	3325	1795	2560	2550.41	0.65	56293	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	797	-3.28	7.84	12	1.76	-809.00	338.00	7480	20230118	-64.57	1463	20230629	81.13	7480	-64.57	20230118	1463	81.13	20230629	7480	-64.57	20230118	1463	81.13	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
17	20230926	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	-20	5	-0.78	440308785	174515	2.32	2480	2595	2460	3325	1795	2560	2523.02	0.65	19679	3303	2931	2633	2261	1963	3117	2447	150	765	500	1680	5	1	30082551	764	-3.14	7.51	12	0.58	-809.00	338.00	7480	20230118	-66.04	1463	20230629	73.62	7480	-66.04	20230118	1463	73.62	20230629	7480	-66.04	20230118	1463	73.62	20230629	0.08	N	244460	500	150 억	196931	N	N	0	N	N
18	20230925	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2560	245	2	10.58	21476266290	7447116	6488.28	2370	3005	2335	3005	1625	2315	2884.31	0.79	-33997	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	770	-3.16	7.57	12	24.76	-809.00	338.00	7480	20230118	-65.78	1463	20230629	74.98	7480	-65.78	20230118	1463	74.98	20230629	7480	-65.78	20230118	1463	74.98	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
19	20230925	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2645	330	2	14.25	20427114690	7033123	6127.59	2370	3005	2335	3005	1625	2315	2904.42	0.79	-44301	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	796	-3.27	7.83	12	23.38	-809.00	338.00	7480	20230118	-64.64	1463	20230629	80.79	7480	-64.64	20230118	1463	80.79	20230629	7480	-64.64	20230118	1463	80.79	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
20	20230925	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	650	2	28.08	16034068765	5498315	4790.39	2370	3005	2335	3005	1625	2315	2916.18	0.79	13716	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	892	-3.67	8.77	12	18.28	-809.00	338.00	7480	20230118	-60.36	1463	20230629	102.67	7480	-60.36	20230118	1463	102.67	20230629	7480	-60.36	20230118	1463	102.67	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
21	20230925	130956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	605	2	26.13	14840972475	5094948	4438.96	2370	3005	2335	3005	1625	2315	2912.88	0.79	22830	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	878	-3.61	8.64	12	16.94	-809.00	338.00	7480	20230118	-60.96	1463	20230629	99.59	7480	-60.96	20230118	1463	99.59	20230629	7480	-60.96	20230118	1463	99.59	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
22	20230925	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	595	2	25.70	13972654935	4795963	4178.47	2370	3005	2335	3005	1625	2315	2913.42	0.79	31344	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	875	-3.60	8.61	12	15.94	-809.00	338.00	7480	20230118	-61.10	1463	20230629	98.91	7480	-61.10	20230118	1463	98.91	20230629	7480	-61.10	20230118	1463	98.91	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
23	20230925	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	615	2	26.57	12457994200	4282621	3731.22	2370	3005	2335	3005	1625	2315	2908.96	0.79	27203	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	881	-3.62	8.67	12	14.24	-809.00	338.00	7480	20230118	-60.83	1463	20230629	100.27	7480	-60.83	20230118	1463	100.27	20230629	7480	-60.83	20230118	1463	100.27	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
24	20230925	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	620	2	26.78	9620760095	3309717	2883.58	2370	3005	2335	3005	1625	2315	2906.82	0.79	23375	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	883	-3.63	8.68	12	11.00	-809.00	338.00	7480	20230118	-60.76	1463	20230629	100.62	7480	-60.76	20230118	1463	100.62	20230629	7480	-60.76	20230118	1463	100.62	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
25	20230925	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	110	2	4.75	192986810	78647	68.52	2370	2540	2335	3005	1625	2315	2453.84	0.79	-6292	2475	2395	2310	2230	2145	2435	2270	150	690	500	1520	5	1	30082551	730	-3.00	7.17	12	0.26	-809.00	338.00	7480	20230118	-67.58	1463	20230629	65.76	7480	-67.58	20230118	1463	65.76	20230629	7480	-67.58	20230118	1463	65.76	20230629	0.08	N	244460	500	150 억	238927	N	N	0	N	N
26	20230922	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	45	2	1.98	264098030	114714	118.10	2270	2390	2225	2950	1590	2270	2302.23	0.81	-2441	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	696	-2.86	6.85	12	0.38	-809.00	338.00	7480	20230118	-69.05	1463	20230629	58.24	7480	-69.05	20230118	1463	58.24	20230629	7480	-69.05	20230118	1463	58.24	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
27	20230922	151026	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	25	2	1.10	247720915	107679	110.86	2270	2390	2225	2950	1590	2270	2300.55	0.81	-2384	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	690	-2.84	6.79	12	0.36	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
28	20230922	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	15	2	0.66	195733390	84788	87.29	2270	2390	2225	2950	1590	2270	2308.50	0.81	-2409	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	687	-2.82	6.76	12	0.28	-809.00	338.00	7480	20230118	-69.45	1463	20230629	56.19	7480	-69.45	20230118	1463	56.19	20230629	7480	-69.45	20230118	1463	56.19	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
29	20230922	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	20	2	0.88	182240735	78929	81.26	2270	2390	2225	2950	1590	2270	2308.92	0.81	647	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	689	-2.83	6.78	12	0.26	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
30	20230922	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	80	2	3.52	149382180	64724	66.64	2270	2390	2225	2950	1590	2270	2307.99	0.81	-430	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	707	-2.90	6.95	12	0.22	-809.00	338.00	7480	20230118	-68.58	1463	20230629	60.63	7480	-68.58	20230118	1463	60.63	20230629	7480	-68.58	20230118	1463	60.63	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
31	20230922	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	40	2	1.76	85241900	37464	38.57	2270	2325	2225	2950	1590	2270	2275.30	0.81	4988	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	695	-2.86	6.83	12	0.12	-809.00	338.00	7480	20230118	-69.12	1463	20230629	57.89	7480	-69.12	20230118	1463	57.89	20230629	7480	-69.12	20230118	1463	57.89	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
32	20230922	100917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	0	3	0.00	60616955	26682	27.47	2270	2320	2225	2950	1590	2270	2271.83	0.81	4364	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	683	-2.81	6.72	12	0.09	-809.00	338.00	7480	20230118	-69.65	1463	20230629	55.16	7480	-69.65	20230118	1463	55.16	20230629	7480	-69.65	20230118	1463	55.16	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
33	20230922	090913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-10	5	-0.44	15440450	6840	7.04	2270	2270	2225	2950	1590	2270	2257.38	0.81	1121	2393	2331	2273	2211	2153	2302	2182	150	680	500	1490	5	1	30082551	680	-2.79	6.69	12	0.02	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.09	N	244460	500	150 억	242345	N	N	0	N	N
34	20230921	160916	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-65	5	-2.78	219923520	97120	68.16	2275	2335	2215	3035	1635	2335	2264.45	0.83	-6775	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	683	-2.81	6.72	12	0.32	-809.00	338.00	7480	20230118	-69.65	1463	20230629	55.16	7480	-69.65	20230118	1463	55.16	20230629	7480	-69.65	20230118	1463	55.16	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
35	20230921	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-60	5	-2.57	196109460	86761	60.89	2275	2320	2215	3035	1635	2335	2260.34	0.83	-6975	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	684	-2.81	6.73	12	0.29	-809.00	338.00	7480	20230118	-69.59	1463	20230629	55.50	7480	-69.59	20230118	1463	55.50	20230629	7480	-69.59	20230118	1463	55.50	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
36	20230921	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-65	5	-2.78	169342870	74945	52.60	2275	2320	2215	3035	1635	2335	2259.56	0.83	-5781	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	683	-2.81	6.72	12	0.25	-809.00	338.00	7480	20230118	-69.65	1463	20230629	55.16	7480	-69.65	20230118	1463	55.16	20230629	7480	-69.65	20230118	1463	55.16	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
37	20230921	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-85	5	-3.64	144997765	64149	45.02	2275	2320	2215	3035	1635	2335	2260.33	0.83	-4994	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	677	-2.78	6.66	12	0.21	-809.00	338.00	7480	20230118	-69.92	1463	20230629	53.79	7480	-69.92	20230118	1463	53.79	20230629	7480	-69.92	20230118	1463	53.79	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
38	20230921	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-90	5	-3.85	103340190	45552	31.97	2275	2320	2240	3035	1635	2335	2268.62	0.83	-4265	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	675	-2.78	6.64	12	0.15	-809.00	338.00	7480	20230118	-69.99	1463	20230629	53.45	7480	-69.99	20230118	1463	53.45	20230629	7480	-69.99	20230118	1463	53.45	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
39	20230921	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-55	5	-2.36	76923175	33852	23.76	2275	2320	2250	3035	1635	2335	2272.34	0.83	-3969	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	686	-2.82	6.75	12	0.11	-809.00	338.00	7480	20230118	-69.52	1463	20230629	55.84	7480	-69.52	20230118	1463	55.84	20230629	7480	-69.52	20230118	1463	55.84	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
40	20230921	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-35	5	-1.50	49444050	21704	15.23	2275	2320	2260	3035	1635	2335	2278.11	0.83	2550	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	692	-2.84	6.80	12	0.07	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
41	20230921	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-45	5	-1.93	19172575	8435	5.92	2275	2290	2260	3035	1635	2335	2272.98	0.83	2257	2495	2415	2305	2225	2115	2360	2170	150	700	500	1540	5	1	30082551	689	-2.83	6.78	12	0.03	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	249025	N	N	1	N	N
42	20230920	160913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	20	2	0.86	315181530	139743	90.14	2385	2385	2195	3005	1625	2315	2255.43	0.89	-19283	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	702	-2.89	6.91	12	0.46	-809.00	338.00	7480	20230118	-68.78	1463	20230629	59.60	7480	-68.78	20230118	1463	59.60	20230629	7480	-68.78	20230118	1463	59.60	20230629	0.09	N	244460	500	150 억	268308	N	N	1	N	N
43	20230920	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-20	5	-0.86	267547410	119245	76.92	2385	2385	2195	3005	1625	2315	2243.68	0.89	-19547	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	690	-2.84	6.79	12	0.40	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
44	20230920	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-25	5	-1.08	222822230	99624	64.26	2385	2385	2195	3005	1625	2315	2236.63	0.89	-16177	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	689	-2.83	6.78	12	0.33	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
45	20230920	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-20	5	-0.86	203952625	91398	58.96	2385	2385	2195	3005	1625	2315	2231.48	0.89	-13298	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	690	-2.84	6.79	12	0.30	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
46	20230920	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-70	5	-3.02	191259875	85810	55.35	2385	2385	2195	3005	1625	2315	2228.88	0.89	-12477	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	675	-2.78	6.64	12	0.29	-809.00	338.00	7480	20230118	-69.99	1463	20230629	53.45	7480	-69.99	20230118	1463	53.45	20230629	7480	-69.99	20230118	1463	53.45	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
47	20230920	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2245	-70	5	-3.02	173421725	77790	50.18	2385	2385	2195	3005	1625	2315	2229.36	0.89	-11436	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	675	-2.78	6.64	12	0.26	-809.00	338.00	7480	20230118	-69.99	1463	20230629	53.45	7480	-69.99	20230118	1463	53.45	20230629	7480	-69.99	20230118	1463	53.45	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
48	20230920	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	2210	-105	5	-4.54	126102525	56569	36.49	2385	2385	2195	3005	1625	2315	2229.18	0.89	-2281	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	665	-2.73	6.54	12	0.19	-809.00	338.00	7480	20230118	-70.45	1463	20230629	51.06	7480	-70.45	20230118	1463	51.06	20230629	7480	-70.45	20230118	1463	51.06	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
49	20230920	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	15	2	0.65	8100950	3438	2.22	2385	2385	2300	3005	1625	2315	2356.30	0.89	-1151	2535	2425	2330	2220	2125	2480	2275	150	690	500	1520	5	1	30082551	701	-2.88	6.89	12	0.01	-809.00	338.00	7480	20230118	-68.85	1463	20230629	59.26	7480	-68.85	20230118	1463	59.26	20230629	7480	-68.85	20230118	1463	59.26	20230629	0.09	N	244460	500	150 억	268308	N	N	0	N	N
50	20230919	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	2315	40	2	1.76	358583580	153722	138.55	2250	2440	2235	2955	1595	2275	2332.69	0.92	-7107	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	696	-2.86	6.85	12	0.51	-809.00	338.00	7480	20230118	-69.05	1463	20230629	58.24	7480	-69.05	20230118	1463	58.24	20230629	7480	-69.05	20230118	1463	58.24	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
51	20230919	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	65	2	2.86	335769010	143951	129.74	2250	2440	2235	2955	1595	2275	2332.52	0.92	-6561	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	704	-2.89	6.92	12	0.48	-809.00	338.00	7480	20230118	-68.72	1463	20230629	59.95	7480	-68.72	20230118	1463	59.95	20230629	7480	-68.72	20230118	1463	59.95	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
52	20230919	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	35	2	1.54	287284165	123084	110.94	2250	2440	2235	2955	1595	2275	2334.05	0.92	-5683	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	695	-2.86	6.83	12	0.41	-809.00	338.00	7480	20230118	-69.12	1463	20230629	57.89	7480	-69.12	20230118	1463	57.89	20230629	7480	-69.12	20230118	1463	57.89	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
53	20230919	130838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	35	2	1.54	272211440	116552	105.05	2250	2440	2235	2955	1595	2275	2335.54	0.92	-5930	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	695	-2.86	6.83	12	0.39	-809.00	338.00	7480	20230118	-69.12	1463	20230629	57.89	7480	-69.12	20230118	1463	57.89	20230629	7480	-69.12	20230118	1463	57.89	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
54	20230919	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2335	60	2	2.64	247039560	105686	95.25	2250	2440	2235	2955	1595	2275	2337.49	0.92	-7206	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	702	-2.89	6.91	12	0.35	-809.00	338.00	7480	20230118	-68.78	1463	20230629	59.60	7480	-68.78	20230118	1463	59.60	20230629	7480	-68.78	20230118	1463	59.60	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
55	20230919	110901	57	100.00	KOSDAQ	제약	N	N	N	N	N	2305	30	2	1.32	94024115	41055	37.00	2250	2330	2235	2955	1595	2275	2290.20	0.92	-1885	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	693	-2.85	6.82	12	0.14	-809.00	338.00	7480	20230118	-69.18	1463	20230629	57.55	7480	-69.18	20230118	1463	57.55	20230629	7480	-69.18	20230118	1463	57.55	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
56	20230919	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	25	2	1.10	65014105	28487	25.68	2250	2330	2235	2955	1595	2275	2282.24	0.92	-3450	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	692	-2.84	6.80	12	0.09	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
57	20230919	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2255	-20	5	-0.88	6644750	2946	2.66	2250	2275	2250	2955	1595	2275	2255.52	0.92	149	2458	2366	2298	2206	2138	2332	2172	150	680	500	1500	5	1	30082551	678	-2.79	6.67	12	0.01	-809.00	338.00	7480	20230118	-69.85	1463	20230629	54.14	7480	-69.85	20230118	1463	54.14	20230629	7480	-69.85	20230118	1463	54.14	20230629	0.09	N	244460	500	150 억	277199	N	N	0	N	N
58	20230918	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2275	-50	5	-2.15	251852365	110850	88.07	2390	2390	2230	3020	1630	2325	2272.01	1.01	-30061	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	684	-2.81	6.73	12	0.37	-809.00	338.00	7480	20230118	-69.59	1463	20230629	55.50	7480	-69.59	20230118	1463	55.50	20230629	7480	-69.59	20230118	1463	55.50	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
59	20230918	150850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2265	-60	5	-2.58	246947905	108694	86.36	2390	2390	2230	3020	1630	2325	2271.96	1.01	-30036	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	681	-2.80	6.70	12	0.36	-809.00	338.00	7480	20230118	-69.72	1463	20230629	54.82	7480	-69.72	20230118	1463	54.82	20230629	7480	-69.72	20230118	1463	54.82	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
60	20230918	140910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-30	5	-1.29	232144960	102178	81.18	2390	2390	2230	3020	1630	2325	2271.97	1.01	-28849	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	690	-2.84	6.79	12	0.34	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
61	20230918	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-35	5	-1.51	198804885	87627	69.62	2390	2390	2230	3020	1630	2325	2268.76	1.01	-23291	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	689	-2.83	6.78	12	0.29	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
62	20230918	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-30	5	-1.29	173894805	76664	60.91	2390	2390	2230	3020	1630	2325	2268.27	1.01	-22627	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	690	-2.84	6.79	12	0.25	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
63	20230918	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2290	-35	5	-1.51	160057580	70649	56.13	2390	2390	2230	3020	1630	2325	2265.53	1.01	-20117	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	689	-2.83	6.78	12	0.23	-809.00	338.00	7480	20230118	-69.39	1463	20230629	56.53	7480	-69.39	20230118	1463	56.53	20230629	7480	-69.39	20230118	1463	56.53	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
64	20230918	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-65	5	-2.80	121309320	53496	42.50	2390	2390	2230	3020	1630	2325	2267.63	1.01	-14193	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	680	-2.79	6.69	12	0.18	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
65	20230918	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	-40	5	-1.72	29039785	12600	10.01	2390	2390	2240	3020	1630	2325	2304.74	1.01	-5276	2448	2386	2313	2251	2178	2417	2282	150	695	500	1530	5	1	30082551	687	-2.82	6.76	12	0.04	-809.00	338.00	7480	20230118	-69.45	1463	20230629	56.19	7480	-69.45	20230118	1463	56.19	20230629	7480	-69.45	20230118	1463	56.19	20230629	0.09	N	244460	500	150 억	304747	N	N	0	N	N
66	20230915	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	2325	45	2	1.97	285023290	124871	70.43	2305	2375	2240	2960	1600	2280	2282.48	1.06	-13892	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	699	-2.87	6.88	12	0.42	-809.00	338.00	7480	20230118	-68.92	1463	20230629	58.92	7480	-68.92	20230118	1463	58.92	20230629	7480	-68.92	20230118	1463	58.92	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
67	20230915	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	5	2	0.22	247582685	108743	61.34	2305	2375	2240	2960	1600	2280	2276.77	1.06	-12092	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	687	-2.82	6.76	12	0.36	-809.00	338.00	7480	20230118	-69.45	1463	20230629	56.19	7480	-69.45	20230118	1463	56.19	20230629	7480	-69.45	20230118	1463	56.19	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
68	20230915	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	15	2	0.66	211692545	93057	52.49	2305	2375	2240	2960	1600	2280	2274.87	1.06	-9519	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	690	-2.84	6.79	12	0.31	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
69	20230915	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	20	2	0.88	167125920	73714	41.58	2305	2375	2240	2960	1600	2280	2267.22	1.06	-7270	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	692	-2.84	6.80	12	0.25	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
70	20230915	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-20	5	-0.88	142059230	62729	35.38	2305	2375	2240	2960	1600	2280	2264.65	1.06	-3749	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	680	-2.79	6.69	12	0.21	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
71	20230915	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	5	2	0.22	114935650	50760	28.63	2305	2375	2240	2960	1600	2280	2264.30	1.06	-3105	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	687	-2.82	6.76	12	0.17	-809.00	338.00	7480	20230118	-69.45	1463	20230629	56.19	7480	-69.45	20230118	1463	56.19	20230629	7480	-69.45	20230118	1463	56.19	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
72	20230915	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2285	5	2	0.22	91066920	40271	22.71	2305	2375	2240	2960	1600	2280	2261.35	1.06	-3244	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	687	-2.82	6.76	12	0.13	-809.00	338.00	7480	20230118	-69.45	1463	20230629	56.19	7480	-69.45	20230118	1463	56.19	20230629	7480	-69.45	20230118	1463	56.19	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
73	20230915	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-20	5	-0.88	18810340	8213	4.63	2305	2375	2255	2960	1600	2280	2290.31	1.06	-4348	2400	2340	2285	2225	2170	2312	2197	150	680	500	1500	5	1	30082551	680	-2.79	6.69	12	0.03	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.09	N	244460	500	150 억	318639	N	N	0	N	N
74	20230914	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	2280	-40	5	-1.72	400523735	176797	47.98	2325	2345	2230	3015	1625	2320	2265.43	1.06	1230	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	686	-2.82	6.75	12	0.59	-809.00	338.00	7480	20230118	-69.52	1463	20230629	55.84	7480	-69.52	20230118	1463	55.84	20230629	7480	-69.52	20230118	1463	55.84	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
75	20230914	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	-25	5	-1.08	387670785	171182	46.45	2325	2345	2230	3015	1625	2320	2264.67	1.06	2728	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	690	-2.84	6.79	12	0.57	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
76	20230914	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-50	5	-2.16	295772925	130522	35.42	2325	2345	2230	3015	1625	2320	2266.08	1.06	6562	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	683	-2.81	6.72	12	0.43	-809.00	338.00	7480	20230118	-69.65	1463	20230629	55.16	7480	-69.65	20230118	1463	55.16	20230629	7480	-69.65	20230118	1463	55.16	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
77	20230914	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2300	-20	5	-0.86	254676750	112547	30.54	2325	2345	2230	3015	1625	2320	2262.85	1.06	7918	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	692	-2.84	6.80	12	0.37	-809.00	338.00	7480	20230118	-69.25	1463	20230629	57.21	7480	-69.25	20230118	1463	57.21	20230629	7480	-69.25	20230118	1463	57.21	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
78	20230914	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	2250	-70	5	-3.02	208028445	92174	25.01	2325	2345	2230	3015	1625	2320	2256.91	1.06	8771	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	677	-2.78	6.66	12	0.31	-809.00	338.00	7480	20230118	-69.92	1463	20230629	53.79	7480	-69.92	20230118	1463	53.79	20230629	7480	-69.92	20230118	1463	53.79	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
79	20230914	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	-50	5	-2.16	177559765	78748	21.37	2325	2345	2230	3015	1625	2320	2254.78	1.06	9552	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	683	-2.81	6.72	12	0.26	-809.00	338.00	7480	20230118	-69.65	1463	20230629	55.16	7480	-69.65	20230118	1463	55.16	20230629	7480	-69.65	20230118	1463	55.16	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
80	20230914	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-60	5	-2.59	135893485	60315	16.37	2325	2345	2230	3015	1625	2320	2253.06	1.06	11105	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	680	-2.79	6.69	12	0.20	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
81	20230914	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2260	-60	5	-2.59	49571850	21850	5.93	2325	2345	2245	3015	1625	2320	2268.73	1.06	6606	2690	2505	2380	2195	2070	2442	2132	150	695	500	1530	5	1	30082551	680	-2.79	6.69	12	0.07	-809.00	338.00	7480	20230118	-69.79	1463	20230629	54.48	7480	-69.79	20230118	1463	54.48	20230629	7480	-69.79	20230118	1463	54.48	20230629	0.09	N	244460	500	150 억	317544	N	N	0	N	N
82	20230913	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2320	-200	5	-7.94	874285180	367923	113.73	2505	2565	2255	3275	1765	2520	2376.28	1.24	-55860	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	698	-2.87	6.86	12	1.22	-809.00	338.00	7480	20230118	-68.98	1463	20230629	58.58	7480	-68.98	20230118	1463	58.58	20230629	7480	-68.98	20230118	1463	58.58	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
83	20230913	150831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2360	-160	5	-6.35	834703365	350899	108.47	2505	2565	2255	3275	1765	2520	2378.76	1.24	-54392	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	710	-2.92	6.98	12	1.17	-809.00	338.00	7480	20230118	-68.45	1463	20230629	61.31	7480	-68.45	20230118	1463	61.31	20230629	7480	-68.45	20230118	1463	61.31	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
84	20230913	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	2355	-165	5	-6.55	746780015	313323	96.85	2505	2565	2255	3275	1765	2520	2383.42	1.24	-45746	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	708	-2.91	6.97	12	1.04	-809.00	338.00	7480	20230118	-68.52	1463	20230629	60.97	7480	-68.52	20230118	1463	60.97	20230629	7480	-68.52	20230118	1463	60.97	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
85	20230913	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2310	-210	5	-8.33	705548270	295735	91.41	2505	2565	2255	3275	1765	2520	2385.74	1.24	-41525	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	695	-2.86	6.83	12	0.98	-809.00	338.00	7480	20230118	-69.12	1463	20230629	57.89	7480	-69.12	20230118	1463	57.89	20230629	7480	-69.12	20230118	1463	57.89	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
86	20230913	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	2340	-180	5	-7.14	584798865	243440	75.25	2505	2565	2255	3275	1765	2520	2402.23	1.24	-21877	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	704	-2.89	6.92	12	0.81	-809.00	338.00	7480	20230118	-68.72	1463	20230629	59.95	7480	-68.72	20230118	1463	59.95	20230629	7480	-68.72	20230118	1463	59.95	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
87	20230913	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-155	5	-6.15	497328255	206186	63.73	2505	2565	2255	3275	1765	2520	2412.04	1.24	-18441	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	711	-2.92	7.00	12	0.69	-809.00	338.00	7480	20230118	-68.38	1463	20230629	61.65	7480	-68.38	20230118	1463	61.65	20230629	7480	-68.38	20230118	1463	61.65	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
88	20230913	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2400	-120	5	-4.76	426918380	176572	54.58	2505	2565	2255	3275	1765	2520	2417.81	1.24	-13767	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	722	-2.97	7.10	12	0.59	-809.00	338.00	7480	20230118	-67.91	1463	20230629	64.05	7480	-67.91	20230118	1463	64.05	20230629	7480	-67.91	20230118	1463	64.05	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
89	20230913	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2500	-20	5	-0.79	63978410	25438	7.86	2505	2565	2480	3275	1765	2520	2515.07	1.24	-7773	2730	2625	2545	2440	2360	2585	2400	150	755	500	1660	5	1	30082551	752	-3.09	7.40	12	0.08	-809.00	338.00	7480	20230118	-66.58	1463	20230629	70.88	7480	-66.58	20230118	1463	70.88	20230629	7480	-66.58	20230118	1463	70.88	20230629	0.09	N	244460	500	150 억	373404	N	N	1	N	N
90	20230912	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2520	-50	5	-1.95	813560520	323475	70.07	2570	2650	2465	3340	1800	2570	2515.06	1.40	-44789	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	758	-3.11	7.46	12	1.08	-809.00	338.00	7480	20230118	-66.31	1463	20230629	72.25	7480	-66.31	20230118	1463	72.25	20230629	7480	-66.31	20230118	1463	72.25	20230629	0.09	N	244460	500	150 억	422157	N	N	1	N	N
91	20230912	150825	57	100.00	KOSDAQ	제약	N	N	N	N	N	2515	-55	5	-2.14	778188730	309352	67.01	2570	2650	2465	3340	1800	2570	2515.54	1.40	-42212	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	757	-3.11	7.44	12	1.03	-809.00	338.00	7480	20230118	-66.38	1463	20230629	71.91	7480	-66.38	20230118	1463	71.91	20230629	7480	-66.38	20230118	1463	71.91	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
92	20230912	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-85	5	-3.31	663860275	263540	57.09	2570	2650	2465	3340	1800	2570	2519.01	1.40	-25737	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	748	-3.07	7.35	12	0.88	-809.00	338.00	7480	20230118	-66.78	1463	20230629	69.86	7480	-66.78	20230118	1463	69.86	20230629	7480	-66.78	20230118	1463	69.86	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
93	20230912	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-85	5	-3.31	579184625	229415	49.70	2570	2650	2465	3340	1800	2570	2524.62	1.40	-7537	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	748	-3.07	7.35	12	0.76	-809.00	338.00	7480	20230118	-66.78	1463	20230629	69.86	7480	-66.78	20230118	1463	69.86	20230629	7480	-66.78	20230118	1463	69.86	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
94	20230912	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	-85	5	-3.31	546265660	216140	46.82	2570	2650	2465	3340	1800	2570	2527.37	1.40	-319	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	748	-3.07	7.35	12	0.72	-809.00	338.00	7480	20230118	-66.78	1463	20230629	69.86	7480	-66.78	20230118	1463	69.86	20230629	7480	-66.78	20230118	1463	69.86	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
95	20230912	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2475	-95	5	-3.70	495483490	195726	42.40	2570	2650	2465	3340	1800	2570	2531.52	1.40	7191	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	745	-3.06	7.32	12	0.65	-809.00	338.00	7480	20230118	-66.91	1463	20230629	69.17	7480	-66.91	20230118	1463	69.17	20230629	7480	-66.91	20230118	1463	69.17	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
96	20230912	100809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2505	-65	5	-2.53	375793280	147631	31.98	2570	2650	2495	3340	1800	2570	2545.49	1.40	8547	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	754	-3.10	7.41	12	0.49	-809.00	338.00	7480	20230118	-66.51	1463	20230629	71.22	7480	-66.51	20230118	1463	71.22	20230629	7480	-66.51	20230118	1463	71.22	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
97	20230912	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	0	3	0.00	51715080	20137	4.36	2570	2600	2545	3340	1800	2570	2568.16	1.40	1499	2693	2631	2543	2481	2393	2587	2437	150	770	500	1690	5	1	30082551	773	-3.18	7.60	12	0.07	-809.00	338.00	7480	20230118	-65.64	1463	20230629	75.67	7480	-65.64	20230118	1463	75.67	20230629	7480	-65.64	20230118	1463	75.67	20230629	0.09	N	244460	500	150 억	422157	N	N	0	N	N
98	20230911	160810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2570	135	2	5.54	1160274165	458368	39.87	2580	2605	2455	3165	1705	2435	2531.25	1.73	-100201	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	773	-3.18	7.60	12	1.52	-809.00	338.00	7480	20230118	-65.64	1463	20230629	75.67	7480	-65.64	20230118	1463	75.67	20230629	7480	-65.64	20230118	1463	75.67	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
99	20230911	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2575	140	2	5.75	1062010230	420099	36.54	2580	2605	2455	3165	1705	2435	2528.00	1.73	-94319	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	775	-3.18	7.62	12	1.40	-809.00	338.00	7480	20230118	-65.57	1463	20230629	76.01	7480	-65.57	20230118	1463	76.01	20230629	7480	-65.57	20230118	1463	76.01	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
100	20230911	140824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	75	2	3.08	900656895	356265	30.99	2580	2605	2455	3165	1705	2435	2528.05	1.73	-75956	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	755	-3.10	7.43	12	1.18	-809.00	338.00	7480	20230118	-66.44	1463	20230629	71.57	7480	-66.44	20230118	1463	71.57	20230629	7480	-66.44	20230118	1463	71.57	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
101	20230911	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	75	2	3.08	794788580	314314	27.34	2580	2605	2455	3165	1705	2435	2528.65	1.73	-73873	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	755	-3.10	7.43	12	1.04	-809.00	338.00	7480	20230118	-66.44	1463	20230629	71.57	7480	-66.44	20230118	1463	71.57	20230629	7480	-66.44	20230118	1463	71.57	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
102	20230911	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2485	50	2	2.05	764013880	302017	26.27	2580	2605	2455	3165	1705	2435	2529.70	1.73	-73084	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	748	-3.07	7.35	12	1.00	-809.00	338.00	7480	20230118	-66.78	1463	20230629	69.86	7480	-66.78	20230118	1463	69.86	20230629	7480	-66.78	20230118	1463	69.86	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
103	20230911	110759	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	35	2	1.44	719905045	284300	24.73	2580	2605	2455	3165	1705	2435	2532.20	1.73	-69186	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	743	-3.05	7.31	12	0.95	-809.00	338.00	7480	20230118	-66.98	1463	20230629	68.83	7480	-66.98	20230118	1463	68.83	20230629	7480	-66.98	20230118	1463	68.83	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
104	20230911	100757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2455	20	2	0.82	610109135	239990	20.87	2580	2605	2455	3165	1705	2435	2542.23	1.73	-59135	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	739	-3.03	7.26	12	0.80	-809.00	338.00	7480	20230118	-67.18	1463	20230629	67.81	7480	-67.18	20230118	1463	67.81	20230629	7480	-67.18	20230118	1463	67.81	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
105	20230911	090755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2530	95	2	3.90	312401055	121765	10.59	2580	2605	2495	3165	1705	2435	2565.61	1.73	-28113	2911	2672	2461	2222	2011	2792	2342	150	730	500	1600	5	1	30082551	761	-3.13	7.49	12	0.40	-809.00	338.00	7480	20230118	-66.18	1463	20230629	72.93	7480	-66.18	20230118	1463	72.93	20230629	7480	-66.18	20230118	1463	72.93	20230629	0.09	N	244460	500	150 억	520985	N	N	1	N	N
106	20230908	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2435	60	2	2.53	2834352505	1138378	178.25	2330	2700	2250	3085	1665	2375	2489.88	1.64	29382	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	733	-3.01	7.20	12	3.78	-809.00	338.00	7480	20230118	-67.45	1463	20230629	66.44	7480	-67.45	20230118	1463	66.44	20230629	7480	-67.45	20230118	1463	66.44	20230629	0.09	N	244460	500	150 억	493828	N	N	1	N	N
107	20230908	150815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	45	2	1.89	2782175045	1116897	174.88	2330	2700	2250	3085	1665	2375	2491.05	1.64	29310	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	728	-2.99	7.16	12	3.71	-809.00	338.00	7480	20230118	-67.65	1463	20230629	65.41	7480	-67.65	20230118	1463	65.41	20230629	7480	-67.65	20230118	1463	65.41	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
108	20230908	140807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2425	50	2	2.11	2683873460	1076013	168.48	2330	2700	2250	3085	1665	2375	2494.34	1.64	23866	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	730	-3.00	7.17	12	3.58	-809.00	338.00	7480	20230118	-67.58	1463	20230629	65.76	7480	-67.58	20230118	1463	65.76	20230629	7480	-67.58	20230118	1463	65.76	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
109	20230908	130815	57	100.00	KOSDAQ	제약	N	N	N	N	N	2430	55	2	2.32	2561463355	1025476	160.57	2330	2700	2250	3085	1665	2375	2497.90	1.64	11376	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	731	-3.00	7.19	12	3.41	-809.00	338.00	7480	20230118	-67.51	1463	20230629	66.10	7480	-67.51	20230118	1463	66.10	20230629	7480	-67.51	20230118	1463	66.10	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
110	20230908	120827	57	100.00	KOSDAQ	제약	N	N	N	N	N	2365	-10	5	-0.42	2430483170	971098	152.05	2330	2700	2250	3085	1665	2375	2502.90	1.64	27548	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	711	-2.92	7.00	12	3.23	-809.00	338.00	7480	20230118	-68.38	1463	20230629	61.65	7480	-68.38	20230118	1463	61.65	20230629	7480	-68.38	20230118	1463	61.65	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
111	20230908	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2405	30	2	1.26	2173509910	862642	135.07	2330	2700	2250	3085	1665	2375	2519.69	1.64	13458	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	723	-2.97	7.12	12	2.87	-809.00	338.00	7480	20230118	-67.85	1463	20230629	64.39	7480	-67.85	20230118	1463	64.39	20230629	7480	-67.85	20230118	1463	64.39	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
112	20230908	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2545	170	2	7.16	1518256260	600242	93.99	2330	2700	2250	3085	1665	2375	2529.56	1.64	-14607	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	766	-3.15	7.53	12	2.00	-809.00	338.00	7480	20230118	-65.98	1463	20230629	73.96	7480	-65.98	20230118	1463	73.96	20230629	7480	-65.98	20230118	1463	73.96	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
113	20230908	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2330	-45	5	-1.89	63216505	27657	4.33	2330	2330	2250	3085	1665	2375	2283.83	1.64	-1166	2618	2496	2383	2261	2148	2440	2205	150	710	500	1560	5	1	30082551	701	-2.88	6.89	12	0.09	-809.00	338.00	7480	20230118	-68.85	1463	20230629	59.26	7480	-68.85	20230118	1463	59.26	20230629	7480	-68.85	20230118	1463	59.26	20230629	0.09	N	244460	500	150 억	493828	N	N	0	N	N
114	20230907	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-135	5	-5.38	1512607155	633001	16.11	2505	2505	2270	3260	1760	2510	2389.64	1.93	-90726	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	714	-2.94	7.03	12	2.10	-809.00	338.00	7480	20230118	-68.25	1463	20230629	62.34	7480	-68.25	20230118	1463	62.34	20230629	7480	-68.25	20230118	1463	62.34	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
115	20230907	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2345	-165	5	-6.57	1447897215	605777	15.42	2505	2505	2270	3260	1760	2510	2390.13	1.93	-88095	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	705	-2.90	6.94	12	2.01	-809.00	338.00	7480	20230118	-68.65	1463	20230629	60.29	7480	-68.65	20230118	1463	60.29	20230629	7480	-68.65	20230118	1463	60.29	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
116	20230907	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2350	-160	5	-6.37	1296587120	540990	13.77	2505	2505	2270	3260	1760	2510	2396.67	1.93	-66978	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	707	-2.90	6.95	12	1.80	-809.00	338.00	7480	20230118	-68.58	1463	20230629	60.63	7480	-68.58	20230118	1463	60.63	20230629	7480	-68.58	20230118	1463	60.63	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
117	20230907	130804	57	100.00	KOSDAQ	제약	N	N	N	N	N	2375	-135	5	-5.38	1166867665	486002	12.37	2505	2505	2270	3260	1760	2510	2400.93	1.93	-43544	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	714	-2.94	7.03	12	1.62	-809.00	338.00	7480	20230118	-68.25	1463	20230629	62.34	7480	-68.25	20230118	1463	62.34	20230629	7480	-68.25	20230118	1463	62.34	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
118	20230907	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2380	-130	5	-5.18	1057100090	439624	11.19	2505	2505	2270	3260	1760	2510	2404.53	1.93	-29057	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	716	-2.94	7.04	12	1.46	-809.00	338.00	7480	20230118	-68.18	1463	20230629	62.68	7480	-68.18	20230118	1463	62.68	20230629	7480	-68.18	20230118	1463	62.68	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
119	20230907	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2420	-90	5	-3.59	931191805	387079	9.85	2505	2505	2270	3260	1760	2510	2405.66	1.93	-17252	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	728	-2.99	7.16	12	1.29	-809.00	338.00	7480	20230118	-67.65	1463	20230629	65.41	7480	-67.65	20230118	1463	65.41	20230629	7480	-67.65	20230118	1463	65.41	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
120	20230907	100810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2385	-125	5	-4.98	637680845	265957	6.77	2505	2505	2270	3260	1760	2510	2397.63	1.93	17480	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	717	-2.95	7.06	12	0.88	-809.00	338.00	7480	20230118	-68.11	1463	20230629	63.02	7480	-68.11	20230118	1463	63.02	20230629	7480	-68.11	20230118	1463	63.02	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
121	20230907	090822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2410	-100	5	-3.98	181733755	74403	1.89	2505	2505	2410	3260	1760	2510	2442.45	1.93	5051	3126	2817	2491	2182	1856	2972	2337	150	750	500	1650	5	1	30082551	725	-2.98	7.13	12	0.25	-809.00	338.00	7480	20230118	-67.78	1463	20230629	64.73	7480	-67.78	20230118	1463	64.73	20230629	7480	-67.78	20230118	1463	64.73	20230629	0.09	N	244460	500	150 억	581960	N	N	0	N	N
122	20230906	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2510	320	2	14.61	10136489425	3915895	315.78	2220	2800	2165	2845	1535	2190	2588.58	1.03	272961	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	755	-3.10	7.43	12	13.02	-809.00	338.00	7480	20230118	-66.44	1463	20230629	71.57	7480	-66.44	20230118	1463	71.57	20230629	7480	-66.44	20230118	1463	71.57	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
123	20230906	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2470	280	2	12.79	9899509830	3820956	308.13	2220	2800	2165	2845	1535	2190	2590.85	1.03	266666	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	743	-3.05	7.31	12	12.70	-809.00	338.00	7480	20230118	-66.98	1463	20230629	68.83	7480	-66.98	20230118	1463	68.83	20230629	7480	-66.98	20230118	1463	68.83	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
124	20230906	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2535	345	2	15.75	9177062740	3528252	284.52	2220	2800	2165	2845	1535	2190	2601.02	1.03	268820	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	763	-3.13	7.50	12	11.73	-809.00	338.00	7480	20230118	-66.11	1463	20230629	73.27	7480	-66.11	20230118	1463	73.27	20230629	7480	-66.11	20230118	1463	73.27	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
125	20230906	130801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2540	350	2	15.98	8671144980	3327601	268.34	2220	2800	2165	2845	1535	2190	2605.82	1.03	255686	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	764	-3.14	7.51	12	11.06	-809.00	338.00	7480	20230118	-66.04	1463	20230629	73.62	7480	-66.04	20230118	1463	73.62	20230629	7480	-66.04	20230118	1463	73.62	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
126	20230906	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	430	2	19.63	7797562050	2990283	241.14	2220	2800	2165	2845	1535	2190	2607.63	1.03	258188	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	788	-3.24	7.75	12	9.94	-809.00	338.00	7480	20230118	-64.97	1463	20230629	79.08	7480	-64.97	20230118	1463	79.08	20230629	7480	-64.97	20230118	1463	79.08	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
127	20230906	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2620	430	2	19.63	6079854185	2344412	189.06	2220	2800	2165	2845	1535	2190	2593.34	1.03	244647	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	788	-3.24	7.75	12	7.79	-809.00	338.00	7480	20230118	-64.97	1463	20230629	79.08	7480	-64.97	20230118	1463	79.08	20230629	7480	-64.97	20230118	1463	79.08	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
128	20230906	100755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	440	2	20.09	4743073530	1834004	147.90	2220	2800	2165	2845	1535	2190	2586.18	1.03	155168	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	791	-3.25	7.78	12	6.10	-809.00	338.00	7480	20230118	-64.84	1463	20230629	79.77	7480	-64.84	20230118	1463	79.77	20230629	7480	-64.84	20230118	1463	79.77	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
129	20230906	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	2185	-5	5	-0.23	64302395	29142	2.35	2220	2240	2165	2845	1535	2190	2206.52	1.03	-10555	2676	2432	2276	2032	1876	2355	1955	150	655	500	1440	5	1	30082551	657	-2.70	6.46	12	0.10	-809.00	338.00	7480	20230118	-70.79	1463	20230629	49.35	7480	-70.79	20230118	1463	49.35	20230629	7480	-70.79	20230118	1463	49.35	20230629	0.09	N	244460	500	150 억	309723	N	N	0	N	N
130	20230905	160801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	55	2	2.58	2830529405	1237079	565.83	2450	2520	2120	2775	1495	2135	2288.10	1.70	-203140	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	659	-2.71	6.48	12	4.11	-809.00	338.00	7480	20230118	-70.72	1463	20230629	49.69	7480	-70.72	20230118	1463	49.69	20230629	7480	-70.72	20230118	1463	49.69	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
131	20230905	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2195	60	2	2.81	2775084520	1211796	554.26	2450	2520	2120	2775	1495	2135	2290.06	1.70	-202144	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	660	-2.71	6.49	12	4.03	-809.00	338.00	7480	20230118	-70.66	1463	20230629	50.03	7480	-70.66	20230118	1463	50.03	20230629	7480	-70.66	20230118	1463	50.03	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
132	20230905	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	2200	65	2	3.04	2664909210	1161271	531.15	2450	2520	2120	2775	1495	2135	2294.82	1.70	-194753	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	662	-2.72	6.51	12	3.86	-809.00	338.00	7480	20230118	-70.59	1463	20230629	50.38	7480	-70.59	20230118	1463	50.38	20230629	7480	-70.59	20230118	1463	50.38	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
133	20230905	130750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2175	40	2	1.87	2558880000	1112760	508.96	2450	2520	2120	2775	1495	2135	2299.58	1.70	-185839	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	654	-2.69	6.43	12	3.70	-809.00	338.00	7480	20230118	-70.92	1463	20230629	48.67	7480	-70.92	20230118	1463	48.67	20230629	7480	-70.92	20230118	1463	48.67	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
134	20230905	120755	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	55	2	2.58	2454844730	1064905	487.08	2450	2520	2120	2775	1495	2135	2305.22	1.70	-161430	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	659	-2.71	6.48	12	3.54	-809.00	338.00	7480	20230118	-70.72	1463	20230629	49.69	7480	-70.72	20230118	1463	49.69	20230629	7480	-70.72	20230118	1463	49.69	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
135	20230905	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	35	2	1.64	2368899990	1025550	469.08	2450	2520	2120	2775	1495	2135	2309.88	1.70	-153453	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	653	-2.68	6.42	12	3.41	-809.00	338.00	7480	20230118	-70.99	1463	20230629	48.33	7480	-70.99	20230118	1463	48.33	20230629	7480	-70.99	20230118	1463	48.33	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
136	20230905	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2190	55	2	2.58	2007457510	858405	392.63	2450	2520	2155	2775	1495	2135	2338.59	1.70	-139852	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	659	-2.71	6.48	12	2.85	-809.00	338.00	7480	20230118	-70.72	1463	20230629	49.69	7480	-70.72	20230118	1463	49.69	20230629	7480	-70.72	20230118	1463	49.69	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
137	20230905	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	2295	160	2	7.49	1125128850	466039	213.16	2450	2520	2285	2775	1495	2135	2414.24	1.70	-76563	2215	2175	2095	2055	1975	2195	2075	150	640	500	1400	5	1	30082551	690	-2.84	6.79	12	1.55	-809.00	338.00	7480	20230118	-69.32	1463	20230629	56.87	7480	-69.32	20230118	1463	56.87	20230629	7480	-69.32	20230118	1463	56.87	20230629	0.09	N	244460	500	150 억	512774	N	N	0	N	N
138	20230904	160746	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	120	2	5.96	377401690	181129	43.46	2020	2135	2015	2615	1415	2015	2083.58	1.70	354	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	642	-2.64	6.32	12	0.60	-809.00	338.00	7480	20230118	-71.46	1463	20230629	45.93	7480	-71.46	20230118	1463	45.93	20230629	7480	-71.46	20230118	1463	45.93	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
139	20230904	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	75	2	3.72	305329910	147054	35.29	2020	2130	2015	2615	1415	2015	2076.31	1.70	1317	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	629	-2.58	6.18	12	0.49	-809.00	338.00	7480	20230118	-72.06	1463	20230629	42.86	7480	-72.06	20230118	1463	42.86	20230629	7480	-72.06	20230118	1463	42.86	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
140	20230904	140732	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	105	2	5.21	260729080	125665	30.15	2020	2130	2015	2615	1415	2015	2074.79	1.70	430	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	638	-2.62	6.27	12	0.42	-809.00	338.00	7480	20230118	-71.66	1463	20230629	44.91	7480	-71.66	20230118	1463	44.91	20230629	7480	-71.66	20230118	1463	44.91	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
141	20230904	130745	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	50	2	2.48	151645385	73811	17.71	2020	2090	2015	2615	1415	2015	2054.51	1.70	-2437	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	621	-2.55	6.11	12	0.25	-809.00	338.00	7480	20230118	-72.39	1463	20230629	41.15	7480	-72.39	20230118	1463	41.15	20230629	7480	-72.39	20230118	1463	41.15	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
142	20230904	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	35	2	1.74	123942350	60387	14.49	2020	2090	2015	2615	1415	2015	2052.47	1.70	-76	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	617	-2.53	6.07	12	0.20	-809.00	338.00	7480	20230118	-72.59	1463	20230629	40.12	7480	-72.59	20230118	1463	40.12	20230629	7480	-72.59	20230118	1463	40.12	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
143	20230904	110717	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	45	2	2.23	110491160	53827	12.92	2020	2090	2015	2615	1415	2015	2052.71	1.70	-1006	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	620	-2.55	6.09	12	0.18	-809.00	338.00	7480	20230118	-72.46	1463	20230629	40.81	7480	-72.46	20230118	1463	40.81	20230629	7480	-72.46	20230118	1463	40.81	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
144	20230904	100722	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	55	2	2.73	88049140	42919	10.30	2020	2090	2015	2615	1415	2015	2051.52	1.70	1043	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	623	-2.56	6.12	12	0.14	-809.00	338.00	7480	20230118	-72.33	1463	20230629	41.49	7480	-72.33	20230118	1463	41.49	20230629	7480	-72.33	20230118	1463	41.49	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
145	20230904	090735	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	15	2	0.74	20715685	10263	2.46	2020	2055	2015	2615	1415	2015	2018.48	1.70	-1152	2268	2141	2068	1941	1868	2205	2005	150	600	500	1320	5	1	30082551	611	-2.51	6.01	12	0.03	-809.00	338.00	7480	20230118	-72.86	1463	20230629	38.76	7480	-72.86	20230118	1463	38.76	20230629	7480	-72.86	20230118	1463	38.76	20230629	0.09	N	244460	500	150 억	512446	N	N	0	N	N
146	20230901	160726	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	16	2	0.80	865897168	415337	375.93	2000	2195	1995	2595	1400	1999	2084.81	1.72	-5598	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	606	-2.49	5.96	12	1.38	-809.00	338.00	7480	20230118	-73.06	1463	20230629	37.73	7480	-73.06	20230118	1463	37.73	20230629	7480	-73.06	20230118	1463	37.73	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
147	20230901	150734	57	100.00	KOSDAQ	제약	N	N	N	N	N	2025	26	2	1.30	844923428	405002	366.58	2000	2195	1995	2595	1400	1999	2086.22	1.72	-5638	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	609	-2.50	5.99	12	1.35	-809.00	338.00	7480	20230118	-72.93	1463	20230629	38.41	7480	-72.93	20230118	1463	38.41	20230629	7480	-72.93	20230118	1463	38.41	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
148	20230901	140736	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	66	2	3.30	760083353	363004	328.56	2000	2195	1995	2595	1400	1999	2093.87	1.72	-17197	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	621	-2.55	6.11	12	1.21	-809.00	338.00	7480	20230118	-72.39	1463	20230629	41.15	7480	-72.39	20230118	1463	41.15	20230629	7480	-72.39	20230118	1463	41.15	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
149	20230901	130714	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	61	2	3.05	715005698	341086	308.73	2000	2195	1995	2595	1400	1999	2096.26	1.72	-10515	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	620	-2.55	6.09	12	1.13	-809.00	338.00	7480	20230118	-72.46	1463	20230629	40.81	7480	-72.46	20230118	1463	40.81	20230629	7480	-72.46	20230118	1463	40.81	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
150	20230901	120724	57	100.00	KOSDAQ	제약	N	N	N	N	N	2080	81	2	4.05	618572033	294084	266.18	2000	2195	1995	2595	1400	1999	2103.39	1.72	-6606	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	626	-2.57	6.15	12	0.98	-809.00	338.00	7480	20230118	-72.19	1463	20230629	42.17	7480	-72.19	20230118	1463	42.17	20230629	7480	-72.19	20230118	1463	42.17	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
151	20230901	110723	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	56	2	2.80	118997128	59073	53.47	2000	2065	1995	2595	1400	1999	2014.41	1.72	5678	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	618	-2.54	6.08	12	0.20	-809.00	338.00	7480	20230118	-72.53	1463	20230629	40.46	7480	-72.53	20230118	1463	40.46	20230629	7480	-72.53	20230118	1463	40.46	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
152	20230901	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	1998	-1	5	-0.05	61010981	30389	27.51	2000	2035	1995	2595	1400	1999	2007.67	1.72	4161	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	1	1	30082551	601	-2.47	5.91	12	0.10	-809.00	338.00	7480	20230118	-73.29	1463	20230629	36.57	7480	-73.29	20230118	1463	36.57	20230629	7480	-73.29	20230118	1463	36.57	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N
153	20230901	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	2015	16	2	0.80	5642200	2817	2.55	2000	2025	2000	2595	1400	1999	2002.91	1.72	-1273	2133	2065	2032	1964	1931	2049	1948	150	596	500	1310	5	1	30082551	606	-2.49	5.96	12	0.01	-809.00	338.00	7480	20230118	-73.06	1463	20230629	37.73	7480	-73.06	20230118	1463	37.73	20230629	7480	-73.06	20230118	1463	37.73	20230629	0.09	N	244460	500	150 억	518073	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History