KissMeData/053030/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	160527	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	40	2	0.50	2045703000	253755	10.92	8030	8160	7950	10490	5650	8070	8061.68	4.24	38783	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2576	20.69	1.28	12	0.80	392.00	6344.00	12650	20221214	-35.89	7950	20230927	2.01	11950	-32.13	20230523	7950	2.01	20230927	12650	-35.89	20221214	7950	2.01	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
3	20230927	150530	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	40	2	0.50	1943266910	241114	10.38	8030	8160	7950	10490	5650	8070	8059.49	4.24	32805	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2576	20.69	1.28	12	0.76	392.00	6344.00	12650	20221214	-35.89	7950	20230927	2.01	11950	-32.13	20230523	7950	2.01	20230927	12650	-35.89	20221214	7950	2.01	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
4	20230927	140530	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8070	0	3	0.00	1747155380	216865	9.33	8030	8160	7950	10490	5650	8070	8056.35	4.24	24010	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2563	20.59	1.27	12	0.68	392.00	6344.00	12650	20221214	-36.21	7950	20230927	1.51	11950	-32.47	20230523	7950	1.51	20230927	12650	-36.21	20221214	7950	1.51	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
5	20230927	130524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8060	-10	5	-0.12	1568248990	194703	8.38	8030	8160	7950	10490	5650	8070	8054.49	4.24	18602	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2560	20.56	1.27	12	0.61	392.00	6344.00	12650	20221214	-36.28	7950	20230927	1.38	11950	-32.55	20230523	7950	1.38	20230927	12650	-36.28	20221214	7950	1.38	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
6	20230927	120524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8060	-10	5	-0.12	1452795600	180378	7.76	8030	8160	7950	10490	5650	8070	8054.08	4.24	18632	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2560	20.56	1.27	12	0.57	392.00	6344.00	12650	20221214	-36.28	7950	20230927	1.38	11950	-32.55	20230523	7950	1.38	20230927	12650	-36.28	20221214	7950	1.38	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
7	20230927	110528	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8070	0	3	0.00	1135900110	141182	6.08	8030	8120	7950	10490	5650	8070	8045.46	4.24	18990	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2563	20.59	1.27	12	0.44	392.00	6344.00	12650	20221214	-36.21	7950	20230927	1.51	11950	-32.47	20230523	7950	1.51	20230927	12650	-36.21	20221214	7950	1.51	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
8	20230927	100524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8030	-40	5	-0.50	914610100	113791	4.90	8030	8110	7950	10490	5650	8070	8037.33	4.24	18602	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2550	20.48	1.27	12	0.36	392.00	6344.00	12650	20221214	-36.52	7950	20230927	1.01	11950	-32.80	20230523	7950	1.01	20230927	12650	-36.52	20221214	7950	1.01	20230927	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
9	20230927	090533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8080	10	2	0.12	178174790	22118	0.95	8030	8110	8020	10490	5650	8070	8054.92	4.24	6142	9850	8960	8480	7590	7110	9405	8035	159	2420	500	5970	10	1	31761048	2566	20.61	1.27	12	0.07	392.00	6344.00	12650	20221214	-36.13	8000	20230926	1.00	11950	-32.38	20230523	8000	1.00	20230926	12650	-36.13	20221214	8000	1.00	20230926	3.63	N	053030	500	158 억	1346804	N	N	0	N	N
10	20230926	160524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8070	20	2	0.25	20124885290	2311371	2470.34	8060	9370	8000	10460	5640	8050	8707.58	4.62	-124508	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2563	20.59	1.27	12	7.28	392.00	6344.00	12650	20221214	-36.21	8000	20230926	0.88	11950	-32.47	20230523	8000	0.88	20230926	12650	-36.21	20221214	8000	0.88	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
11	20230926	150526	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8190	140	2	1.74	19479907440	2231805	2385.30	8060	9370	8000	10460	5640	8050	8728.32	4.62	-145826	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2601	20.89	1.29	12	7.03	392.00	6344.00	12650	20221214	-35.26	8000	20230926	2.38	11950	-31.46	20230523	8000	2.38	20230926	12650	-35.26	20221214	8000	2.38	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
12	20230926	140520	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8290	240	2	2.98	16819832050	1907704	2038.91	8060	9370	8000	10460	5640	8050	8816.79	4.62	-166875	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2633	21.15	1.31	12	6.01	392.00	6344.00	12650	20221214	-34.47	8000	20230926	3.62	11950	-30.63	20230523	8000	3.62	20230926	12650	-34.47	20221214	8000	3.62	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
13	20230926	130522	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8090	40	2	0.50	1679973240	204210	218.25	8060	8520	8000	10460	5640	8050	8226.69	4.62	-31739	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2569	20.64	1.28	12	0.64	392.00	6344.00	12650	20221214	-36.05	8000	20230926	1.12	11950	-32.30	20230523	8000	1.12	20230926	12650	-36.05	20221214	8000	1.12	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
14	20230926	120524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8150	100	2	1.24	1590125270	193147	206.43	8060	8520	8000	10460	5640	8050	8232.72	4.62	-30852	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2589	20.79	1.28	12	0.61	392.00	6344.00	12650	20221214	-35.57	8000	20230926	1.88	11950	-31.80	20230523	8000	1.88	20230926	12650	-35.57	20221214	8000	1.88	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
15	20230926	110523	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8240	190	2	2.36	1349907960	163740	175.00	8060	8520	8000	10460	5640	8050	8244.22	4.62	-27443	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2617	21.02	1.30	12	0.52	392.00	6344.00	12650	20221214	-34.86	8000	20230926	3.00	11950	-31.05	20230523	8000	3.00	20230926	12650	-34.86	20221214	8000	3.00	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
16	20230926	100521	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8060	10	2	0.12	163720230	20333	21.73	8060	8140	8000	10460	5640	8050	8051.95	4.62	-5707	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2560	20.56	1.27	12	0.06	392.00	6344.00	12650	20221214	-36.28	8000	20230926	0.75	11950	-32.55	20230523	8000	0.75	20230926	12650	-36.28	20221214	8000	0.75	20230926	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
17	20230926	090523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8120	70	2	0.87	16564320	2051	2.19	8060	8140	8060	10460	5640	8050	8076.22	4.62	94	8216	8132	8076	7992	7936	8120	7980	159	2410	500	5950	10	1	31761048	2579	20.71	1.28	12	0.01	392.00	6344.00	12650	20221214	-35.81	8020	20230925	1.25	11950	-32.05	20230523	8020	1.25	20230925	12650	-35.81	20221214	8020	1.25	20230925	3.68	N	053030	500	158 억	1468159	N	N	0	N	N
18	20230925	160522	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8050	-30	5	-0.37	715512840	88574	85.45	8050	8160	8020	10500	5660	8080	8078.17	4.59	10925	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2557	20.54	1.27	12	0.28	392.00	6344.00	12650	20221214	-36.36	8020	20230925	0.37	11950	-32.64	20230523	8020	0.37	20230925	12650	-36.36	20221214	8020	0.37	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
19	20230925	150526	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8070	-10	5	-0.12	611977690	75744	73.07	8050	8160	8020	10500	5660	8080	8079.55	4.59	9135	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2563	20.59	1.27	12	0.24	392.00	6344.00	12650	20221214	-36.21	8020	20230925	0.62	11950	-32.47	20230523	8020	0.62	20230925	12650	-36.21	20221214	8020	0.62	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
20	20230925	140516	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	30	2	0.37	532585600	65899	63.57	8050	8160	8020	10500	5660	8080	8081.85	4.59	8567	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2576	20.69	1.28	12	0.21	392.00	6344.00	12650	20221214	-35.89	8020	20230925	1.12	11950	-32.13	20230523	8020	1.12	20230925	12650	-35.89	20221214	8020	1.12	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
21	20230925	130519	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8100	20	2	0.25	438805590	54320	52.40	8050	8160	8020	10500	5660	8080	8078.16	4.59	9520	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2573	20.66	1.28	12	0.17	392.00	6344.00	12650	20221214	-35.97	8020	20230925	1.00	11950	-32.22	20230523	8020	1.00	20230925	12650	-35.97	20221214	8020	1.00	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
22	20230925	120524	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8070	-10	5	-0.12	372491970	46103	44.47	8050	8160	8020	10500	5660	8080	8079.56	4.59	8774	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2563	20.59	1.27	12	0.15	392.00	6344.00	12650	20221214	-36.21	8020	20230925	0.62	11950	-32.47	20230523	8020	0.62	20230925	12650	-36.21	20221214	8020	0.62	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
23	20230925	110519	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8070	-10	5	-0.12	324607670	40171	38.75	8050	8160	8020	10500	5660	8080	8080.65	4.59	8163	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2563	20.59	1.27	12	0.13	392.00	6344.00	12650	20221214	-36.21	8020	20230925	0.62	11950	-32.47	20230523	8020	0.62	20230925	12650	-36.21	20221214	8020	0.62	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
24	20230925	100521	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	30	2	0.37	179467490	22150	21.37	8050	8160	8050	10500	5660	8080	8102.37	4.59	6458	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2576	20.69	1.28	12	0.07	392.00	6344.00	12650	20221214	-35.89	8050	20230925	0.75	11950	-32.13	20230523	8050	0.75	20230925	12650	-35.89	20221214	8050	0.75	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
25	20230925	090520	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8110	30	2	0.37	59002410	7315	7.06	8050	8120	8050	10500	5660	8080	8065.95	4.59	-159	8300	8190	8130	8020	7960	8160	7990	159	2420	500	5970	10	1	31761048	2576	20.69	1.28	12	0.02	392.00	6344.00	12650	20221214	-35.89	8050	20230925	0.75	11950	-32.13	20230523	8050	0.75	20230925	12650	-35.89	20221214	8050	0.75	20230925	3.69	N	053030	500	158 억	1457234	N	N	3	N	N
26	20230922	160537	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8080	-160	5	-1.94	827036370	101670	56.35	8130	8240	8070	10710	5770	8240	8135.04	4.60	-4879	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2566	20.61	1.27	12	0.32	392.00	6344.00	12650	20221214	-36.13	8070	20230922	0.12	11950	-32.38	20230523	8070	0.12	20230922	12650	-36.13	20221214	8070	0.12	20230922	3.70	N	053030	500	158 억	1462113	N	N	3	N	N
27	20230922	150533	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8100	-140	5	-1.70	661314810	81177	44.99	8130	8240	8070	10710	5770	8240	8146.58	4.60	-5453	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2573	20.66	1.28	12	0.26	392.00	6344.00	12650	20221214	-35.97	8070	20230922	0.37	11950	-32.22	20230523	8070	0.37	20230922	12650	-35.97	20221214	8070	0.37	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
28	20230922	140535	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8130	-110	5	-1.33	495547070	60742	33.66	8130	8240	8070	10710	5770	8240	8158.23	4.60	-4453	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2582	20.74	1.28	12	0.19	392.00	6344.00	12650	20221214	-35.73	8070	20230922	0.74	11950	-31.97	20230523	8070	0.74	20230922	12650	-35.73	20221214	8070	0.74	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
29	20230922	130504	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8180	-60	5	-0.73	371896140	45569	25.26	8130	8240	8070	10710	5770	8240	8161.17	4.60	-2208	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2598	20.87	1.29	12	0.14	392.00	6344.00	12650	20221214	-35.34	8070	20230922	1.36	11950	-31.55	20230523	8070	1.36	20230922	12650	-35.34	20221214	8070	1.36	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
30	20230922	120500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8180	-60	5	-0.73	332171740	40714	22.56	8130	8240	8070	10710	5770	8240	8158.66	4.60	-810	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2598	20.87	1.29	12	0.13	392.00	6344.00	12650	20221214	-35.34	8070	20230922	1.36	11950	-31.55	20230523	8070	1.36	20230922	12650	-35.34	20221214	8070	1.36	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
31	20230922	110458	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8220	-20	5	-0.24	282083270	34617	19.19	8130	8220	8070	10710	5770	8240	8148.69	4.60	365	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2611	20.97	1.30	12	0.11	392.00	6344.00	12650	20221214	-35.02	8070	20230922	1.86	11950	-31.21	20230523	8070	1.86	20230922	12650	-35.02	20221214	8070	1.86	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
32	20230922	100500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8140	-100	5	-1.21	259450610	31851	17.65	8130	8220	8070	10710	5770	8240	8145.76	4.60	761	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2585	20.77	1.28	12	0.10	392.00	6344.00	12650	20221214	-35.65	8070	20230922	0.87	11950	-31.88	20230523	8070	0.87	20230922	12650	-35.65	20221214	8070	0.87	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
33	20230922	090454	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8160	-80	5	-0.97	125689890	15473	8.58	8130	8200	8070	10710	5770	8240	8123.18	4.60	865	8633	8436	8333	8136	8033	8385	8085	159	2470	500	6090	10	1	31761048	2592	20.82	1.29	12	0.05	392.00	6344.00	12650	20221214	-35.49	8070	20230922	1.12	11950	-31.72	20230523	8070	1.12	20230922	12650	-35.49	20221214	8070	1.12	20230922	3.70	N	053030	500	158 억	1462113	N	N	0	N	N
34	20230921	160502	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8240	-260	5	-3.06	1490003710	178881	70.98	8500	8530	8230	11050	5950	8500	8329.62	4.69	-27471	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2617	21.02	1.30	12	0.56	392.00	6344.00	12650	20221214	-34.86	8230	20230921	0.12	11950	-31.05	20230523	8230	0.12	20230921	12800	-35.62	20220921	8230	0.12	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
35	20230921	150455	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8240	-260	5	-3.06	1379916300	165524	65.68	8500	8530	8240	11050	5950	8500	8336.65	4.69	-27615	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2617	21.02	1.30	12	0.52	392.00	6344.00	12650	20221214	-34.86	8240	20230921	0.00	11950	-31.05	20230523	8240	0.00	20230921	12800	-35.62	20220921	8240	0.00	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
36	20230921	140500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8300	-200	5	-2.35	1121138520	134199	53.25	8500	8530	8270	11050	5950	8500	8354.30	4.69	-24407	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2636	21.17	1.31	12	0.42	392.00	6344.00	12650	20221214	-34.39	8270	20230921	0.36	11950	-30.54	20230523	8270	0.36	20230921	12800	-35.16	20220921	8270	0.36	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
37	20230921	130454	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8290	-210	5	-2.47	934957080	111726	44.34	8500	8530	8290	11050	5950	8500	8368.30	4.69	-20471	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2633	21.15	1.31	12	0.35	392.00	6344.00	12650	20221214	-34.47	8290	20230921	0.00	11950	-30.63	20230523	8290	0.00	20230921	12800	-35.23	20220921	8290	0.00	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
38	20230921	120450	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8330	-170	5	-2.00	785847880	93786	37.22	8500	8530	8300	11050	5950	8500	8379.16	4.69	-12308	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2646	21.25	1.31	12	0.30	392.00	6344.00	12650	20221214	-34.15	8300	20230921	0.36	11950	-30.29	20230523	8300	0.36	20230921	12800	-34.92	20220921	8300	0.36	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
39	20230921	110502	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8330	-170	5	-2.00	604299630	71949	28.55	8500	8530	8310	11050	5950	8500	8399.00	4.69	-11541	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2646	21.25	1.31	12	0.23	392.00	6344.00	12650	20221214	-34.15	8310	20230921	0.24	11950	-30.29	20230523	8310	0.24	20230921	12800	-34.92	20220921	8310	0.24	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
40	20230921	100454	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8410	-90	5	-1.06	299442310	35476	14.08	8500	8530	8390	11050	5950	8500	8440.70	4.69	-1180	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2671	21.45	1.33	12	0.11	392.00	6344.00	12650	20221214	-33.52	8390	20230921	0.24	11950	-29.62	20230523	8390	0.24	20230921	12800	-34.30	20220921	8390	0.24	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
41	20230921	090500	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8460	-40	5	-0.47	26039280	3069	1.22	8500	8530	8460	11050	5950	8500	8484.60	4.69	-883	8960	8730	8600	8370	8240	8665	8305	159	2550	500	6290	10	1	31761048	2687	21.58	1.33	12	0.01	392.00	6344.00	12650	20221214	-33.12	8460	20230921	0.00	11950	-29.21	20230523	8460	0.00	20230921	12800	-33.91	20220921	8460	0.00	20230921	3.68	N	053030	500	158 억	1489585	N	N	0	N	N
42	20230920	160459	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8500	-260	5	-2.97	2149859920	250782	270.69	8750	8830	8470	11380	6140	8760	8572.73	4.96	-84214	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2700	21.68	1.34	12	0.79	392.00	6344.00	12800	20220921	-33.59	8470	20230920	0.35	11950	-28.87	20230523	8470	0.35	20230920	13050	-34.87	20220920	8470	0.35	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
43	20230920	150447	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8490	-270	5	-3.08	2013731090	234762	253.40	8750	8830	8470	11380	6140	8760	8577.76	4.96	-82215	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2697	21.66	1.34	12	0.74	392.00	6344.00	12800	20220921	-33.67	8470	20230920	0.24	11950	-28.95	20230523	8470	0.24	20230920	13050	-34.94	20220920	8470	0.24	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
44	20230920	140453	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8480	-280	5	-3.20	1801051040	209745	226.40	8750	8830	8470	11380	6140	8760	8586.86	4.96	-79134	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2693	21.63	1.34	12	0.66	392.00	6344.00	12800	20220921	-33.75	8470	20230920	0.12	11950	-29.04	20230523	8470	0.12	20230920	13050	-35.02	20220920	8470	0.12	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
45	20230920	130450	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8550	-210	5	-2.40	1338259620	155417	167.76	8750	8830	8530	11380	6140	8760	8610.77	4.96	-58550	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2716	21.81	1.35	12	0.49	392.00	6344.00	12800	20220921	-33.20	8530	20230920	0.23	11950	-28.45	20230523	8530	0.23	20230920	13050	-34.48	20220920	8530	0.23	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
46	20230920	120448	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8560	-200	5	-2.28	1159384360	134531	145.21	8750	8830	8530	11380	6140	8760	8617.97	4.96	-54864	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2719	21.84	1.35	12	0.42	392.00	6344.00	12800	20220921	-33.12	8530	20230920	0.35	11950	-28.37	20230523	8530	0.35	20230920	13050	-34.41	20220920	8530	0.35	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
47	20230920	110453	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8580	-180	5	-2.05	817908040	94647	102.16	8750	8830	8570	11380	6140	8760	8641.67	4.96	-33041	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2725	21.89	1.35	12	0.30	392.00	6344.00	12800	20220921	-32.97	8570	20230920	0.12	11950	-28.20	20230523	8570	0.12	20230920	13050	-34.25	20220920	8570	0.12	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
48	20230920	100444	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8620	-140	5	-1.60	511419060	58966	63.65	8750	8830	8580	11380	6140	8760	8673.12	4.96	-27385	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2738	21.99	1.36	12	0.19	392.00	6344.00	12800	20220921	-32.66	8580	20230920	0.47	11950	-27.87	20230523	8580	0.47	20230920	13050	-33.95	20220920	8580	0.47	20230920	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
49	20230920	090450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8750	-10	5	-0.11	15889740	1815	1.96	8750	8830	8740	11380	6140	8760	8754.68	4.96	-156	9066	8912	8836	8682	8606	8875	8645	159	2620	500	6480	10	1	31761048	2779	22.32	1.38	12	0.01	392.00	6344.00	12800	20220921	-31.64	8670	20230907	0.92	11950	-26.78	20230523	8670	0.92	20230907	13050	-32.95	20220920	8670	0.92	20230907	3.76	N	053030	500	158 억	1573802	N	N	6	N	N
50	20230919	160448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8760	-120	5	-1.35	810878470	92104	77.16	8890	8990	8760	11540	6220	8880	8804.02	5.06	-34681	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2782	22.35	1.38	12	0.29	392.00	6344.00	13050	20220920	-32.87	8670	20230907	1.04	11950	-26.69	20230523	8670	1.04	20230907	13150	-33.38	20220919	8670	1.04	20230907	3.75	N	053030	500	158 억	1608483	N	N	6	N	N
51	20230919	150448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8790	-90	5	-1.01	690930780	78430	65.71	8890	8990	8770	11540	6220	8880	8809.52	5.06	-31692	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2792	22.42	1.39	12	0.25	392.00	6344.00	13050	20220920	-32.64	8670	20230907	1.38	11950	-26.44	20230523	8670	1.38	20230907	13150	-33.16	20220919	8670	1.38	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
52	20230919	140446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8790	-90	5	-1.01	558512270	63363	53.08	8890	8990	8780	11540	6220	8880	8814.49	5.06	-27539	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2792	22.42	1.39	12	0.20	392.00	6344.00	13050	20220920	-32.64	8670	20230907	1.38	11950	-26.44	20230523	8670	1.38	20230907	13150	-33.16	20220919	8670	1.38	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
53	20230919	130440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	-80	5	-0.90	514058310	58306	48.85	8890	8990	8780	11540	6220	8880	8816.56	5.06	-24977	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2795	22.45	1.39	12	0.18	392.00	6344.00	13050	20220920	-32.57	8670	20230907	1.50	11950	-26.36	20230523	8670	1.50	20230907	13150	-33.08	20220919	8670	1.50	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
54	20230919	120453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	-80	5	-0.90	451860060	51231	42.92	8890	8990	8780	11540	6220	8880	8820.05	5.06	-22849	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2795	22.45	1.39	12	0.16	392.00	6344.00	13050	20220920	-32.57	8670	20230907	1.50	11950	-26.36	20230523	8670	1.50	20230907	13150	-33.08	20220919	8670	1.50	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
55	20230919	110451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	-80	5	-0.90	419393740	47547	39.83	8890	8990	8780	11540	6220	8880	8820.61	5.06	-22071	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2795	22.45	1.39	12	0.15	392.00	6344.00	13050	20220920	-32.57	8670	20230907	1.50	11950	-26.36	20230523	8670	1.50	20230907	13150	-33.08	20220919	8670	1.50	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
56	20230919	100449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	-80	5	-0.90	306385610	34704	29.07	8890	8990	8780	11540	6220	8880	8828.54	5.06	-19642	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2795	22.45	1.39	12	0.11	392.00	6344.00	13050	20220920	-32.57	8670	20230907	1.50	11950	-26.36	20230523	8670	1.50	20230907	13150	-33.08	20220919	8670	1.50	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
57	20230919	090448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8870	-10	5	-0.11	24628890	2772	2.32	8890	8990	8860	11540	6220	8880	8884.88	5.06	-2039	9173	9026	8923	8776	8673	9100	8850	159	2660	500	6570	10	1	31761048	2817	22.63	1.40	12	0.01	392.00	6344.00	13050	20220920	-32.03	8670	20230907	2.31	11950	-25.77	20230523	8670	2.31	20230907	13150	-32.55	20220919	8670	2.31	20230907	3.75	N	053030	500	158 억	1608483	N	N	28	N	N
58	20230918	160448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	-20	5	-0.22	1064334170	119243	134.73	8870	9070	8820	11570	6230	8900	8925.80	5.01	17485	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2820	22.65	1.40	12	0.38	392.00	6344.00	13150	20220919	-32.47	8670	20230907	2.42	11950	-25.69	20230523	8670	2.42	20230907	13150	-32.47	20220919	8670	2.42	20230907	3.74	N	053030	500	158 억	1590998	N	N	28	N	N
59	20230918	150446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	-20	5	-0.22	1013120580	113474	128.21	8870	9070	8820	11570	6230	8900	8928.23	5.01	18070	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2820	22.65	1.40	12	0.36	392.00	6344.00	13150	20220919	-32.47	8670	20230907	2.42	11950	-25.69	20230523	8670	2.42	20230907	13150	-32.47	20220919	8670	2.42	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
60	20230918	140459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	0	3	0.00	939845030	105224	118.89	8870	9070	8820	11570	6230	8900	8931.87	5.01	18078	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2827	22.70	1.40	12	0.33	392.00	6344.00	13150	20220919	-32.32	8670	20230907	2.65	11950	-25.52	20230523	8670	2.65	20230907	13150	-32.32	20220919	8670	2.65	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
61	20230918	130448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8930	30	2	0.34	795230450	88956	100.51	8870	9070	8820	11570	6230	8900	8939.62	5.01	22637	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2836	22.78	1.41	12	0.28	392.00	6344.00	13150	20220919	-32.09	8670	20230907	3.00	11950	-25.27	20230523	8670	3.00	20230907	13150	-32.09	20220919	8670	3.00	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
62	20230918	120448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8950	50	2	0.56	768385840	85949	97.11	8870	9070	8820	11570	6230	8900	8940.05	5.01	23214	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2843	22.83	1.41	12	0.27	392.00	6344.00	13150	20220919	-31.94	8670	20230907	3.23	11950	-25.10	20230523	8670	3.23	20230907	13150	-31.94	20220919	8670	3.23	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
63	20230918	110448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8970	70	2	0.79	754677490	84415	95.38	8870	9070	8820	11570	6230	8900	8940.12	5.01	23378	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2849	22.88	1.41	12	0.27	392.00	6344.00	13150	20220919	-31.79	8670	20230907	3.46	11950	-24.94	20230523	8670	3.46	20230907	13150	-31.79	20220919	8670	3.46	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
64	20230918	100443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8980	80	2	0.90	381346490	42780	48.33	8870	8980	8820	11570	6230	8900	8914.15	5.01	8918	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2852	22.91	1.42	12	0.13	392.00	6344.00	13150	20220919	-31.71	8670	20230907	3.58	11950	-24.85	20230523	8670	3.58	20230907	13150	-31.71	20220919	8670	3.58	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
65	20230918	090440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	0	3	0.00	76747710	8656	9.78	8870	8900	8820	11570	6230	8900	8866.18	5.01	-1465	8953	8926	8873	8846	8793	8940	8860	159	2670	500	6580	10	1	31761048	2827	22.70	1.40	12	0.03	392.00	6344.00	13150	20220919	-32.32	8670	20230907	2.65	11950	-25.52	20230523	8670	2.65	20230907	13150	-32.32	20220919	8670	2.65	20230907	3.74	N	053030	500	158 억	1590998	N	N	0	N	N
66	20230915	160444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	50	2	0.56	773033420	87343	46.35	8850	8900	8820	11500	6200	8850	8850.55	4.98	4947	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2827	22.70	1.40	12	0.28	392.00	6344.00	13250	20220916	-32.83	8670	20230907	2.65	11950	-25.52	20230523	8670	2.65	20230907	13550	-34.32	20220915	8670	2.65	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
67	20230915	150448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8820	-30	5	-0.34	636139770	71936	38.17	8850	8900	8820	11500	6200	8850	8843.14	4.98	-4157	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2801	22.50	1.39	12	0.23	392.00	6344.00	13250	20220916	-33.43	8670	20230907	1.73	11950	-26.19	20230523	8670	1.73	20230907	13550	-34.91	20220915	8670	1.73	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
68	20230915	140444	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8840	-10	5	-0.11	544011040	61503	32.64	8850	8900	8820	11500	6200	8850	8845.28	4.98	-3728	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2808	22.55	1.39	12	0.19	392.00	6344.00	13250	20220916	-33.28	8670	20230907	1.96	11950	-26.03	20230523	8670	1.96	20230907	13550	-34.76	20220915	8670	1.96	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
69	20230915	130442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8840	-10	5	-0.11	447699290	50617	26.86	8850	8900	8820	11500	6200	8850	8844.84	4.98	-4565	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2808	22.55	1.39	12	0.16	392.00	6344.00	13250	20220916	-33.28	8670	20230907	1.96	11950	-26.03	20230523	8670	1.96	20230907	13550	-34.76	20220915	8670	1.96	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
70	20230915	120447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8830	-20	5	-0.23	353736190	39982	21.22	8850	8900	8820	11500	6200	8850	8847.39	4.98	-3623	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2805	22.53	1.39	12	0.13	392.00	6344.00	13250	20220916	-33.36	8670	20230907	1.85	11950	-26.11	20230523	8670	1.85	20230907	13550	-34.83	20220915	8670	1.85	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
71	20230915	110450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	10	2	0.11	278034500	31418	16.67	8850	8900	8820	11500	6200	8850	8849.53	4.98	-3026	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2814	22.60	1.40	12	0.10	392.00	6344.00	13250	20220916	-33.13	8670	20230907	2.19	11950	-25.86	20230523	8670	2.19	20230907	13550	-34.61	20220915	8670	2.19	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
72	20230915	100449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8840	-10	5	-0.11	151967610	17156	9.10	8850	8900	8830	11500	6200	8850	8857.99	4.98	-3039	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2808	22.55	1.39	12	0.05	392.00	6344.00	13250	20220916	-33.28	8670	20230907	1.96	11950	-26.03	20230523	8670	1.96	20230907	13550	-34.76	20220915	8670	1.96	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
73	20230915	090440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8870	20	2	0.23	26984060	3049	1.62	8850	8890	8830	11500	6200	8850	8850.13	4.98	-2066	9070	8960	8870	8760	8670	8915	8715	159	2650	500	6540	10	1	31761048	2817	22.63	1.40	12	0.01	392.00	6344.00	13250	20220916	-33.06	8670	20230907	2.31	11950	-25.77	20230523	8670	2.31	20230907	13550	-34.54	20220915	8670	2.31	20230907	3.70	N	053030	500	158 억	1581819	N	N	0	N	N
74	20230914	160445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8850	-50	5	-0.56	1659777370	187819	242.29	8910	8980	8780	11570	6230	8900	8837.11	4.92	-56983	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2811	22.58	1.40	12	0.59	392.00	6344.00	13550	20220915	-34.69	8670	20230907	2.08	11950	-25.94	20230523	8670	2.08	20230907	13700	-35.40	20220914	8670	2.08	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
75	20230914	150437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8790	-110	5	-1.24	1463113410	165553	213.57	8910	8980	8780	11570	6230	8900	8837.73	4.92	-58362	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2792	22.42	1.39	12	0.52	392.00	6344.00	13550	20220915	-35.13	8670	20230907	1.38	11950	-26.44	20230523	8670	1.38	20230907	13700	-35.84	20220914	8670	1.38	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
76	20230914	140438	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8790	-110	5	-1.24	1180793060	133488	172.20	8910	8980	8780	11570	6230	8900	8845.69	4.92	-52952	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2792	22.42	1.39	12	0.42	392.00	6344.00	13550	20220915	-35.13	8670	20230907	1.38	11950	-26.44	20230523	8670	1.38	20230907	13700	-35.84	20220914	8670	1.38	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
77	20230914	130433	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	-100	5	-1.12	844310760	95248	122.87	8910	8980	8800	11570	6230	8900	8864.34	4.92	-44769	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2795	22.45	1.39	12	0.30	392.00	6344.00	13550	20220915	-35.06	8670	20230907	1.50	11950	-26.36	20230523	8670	1.50	20230907	13700	-35.77	20220914	8670	1.50	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
78	20230914	120443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	-40	5	-0.45	413760280	46560	60.06	8910	8980	8860	11570	6230	8900	8886.60	4.92	-18341	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2814	22.60	1.40	12	0.15	392.00	6344.00	13550	20220915	-34.61	8670	20230907	2.19	11950	-25.86	20230523	8670	2.19	20230907	13700	-35.33	20220914	8670	2.19	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
79	20230914	110438	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	-20	5	-0.22	244662450	27486	35.46	8910	8980	8860	11570	6230	8900	8901.35	4.92	-10282	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2820	22.65	1.40	12	0.09	392.00	6344.00	13550	20220915	-34.46	8670	20230907	2.42	11950	-25.69	20230523	8670	2.42	20230907	13700	-35.18	20220914	8670	2.42	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
80	20230914	100433	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8940	40	2	0.45	80429400	8996	11.61	8910	8980	8900	11570	6230	8900	8940.57	4.92	-1329	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2839	22.81	1.41	12	0.03	392.00	6344.00	13550	20220915	-34.02	8670	20230907	3.11	11950	-25.19	20230523	8670	3.11	20230907	13700	-34.74	20220914	8670	3.11	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
81	20230914	090440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8960	60	2	0.67	4341860	487	0.63	8910	8960	8900	11570	6230	8900	8915.52	4.92	-95	9066	8982	8926	8842	8786	8970	8830	159	2670	500	6580	10	1	31761048	2846	22.86	1.41	12	0.00	392.00	6344.00	13550	20220915	-33.87	8670	20230907	3.34	11950	-25.02	20230523	8670	3.34	20230907	13700	-34.60	20220914	8670	3.34	20230907	3.70	N	053030	500	158 억	1563890	N	N	81	N	N
82	20230913	160443	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	-40	5	-0.45	690378730	77510	50.75	8900	9010	8870	11620	6260	8940	8906.96	5.00	-23639	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2827	22.70	1.40	12	0.24	392.00	6344.00	13700	20220914	-35.04	8670	20230907	2.65	11950	-25.52	20230523	8670	2.65	20230907	14200	-37.32	20220913	8670	2.65	20230907	3.77	N	053030	500	158 억	1587785	N	N	81	N	N
83	20230913	150439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	-40	5	-0.45	626765060	70371	46.07	8900	9010	8870	11620	6260	8940	8906.58	5.00	-20897	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2827	22.70	1.40	12	0.22	392.00	6344.00	13700	20220914	-35.04	8670	20230907	2.65	11950	-25.52	20230523	8670	2.65	20230907	14200	-37.32	20220913	8670	2.65	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
84	20230913	140441	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	-20	5	-0.22	570702010	64076	41.95	8900	9010	8870	11620	6260	8940	8906.64	5.00	-18949	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2833	22.76	1.41	12	0.20	392.00	6344.00	13700	20220914	-34.89	8670	20230907	2.88	11950	-25.36	20230523	8670	2.88	20230907	14200	-37.18	20220913	8670	2.88	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
85	20230913	130430	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	-40	5	-0.45	517886810	58144	38.07	8900	9010	8870	11620	6260	8940	8906.97	5.00	-18214	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2827	22.70	1.40	12	0.18	392.00	6344.00	13700	20220914	-35.04	8670	20230907	2.65	11950	-25.52	20230523	8670	2.65	20230907	14200	-37.32	20220913	8670	2.65	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
86	20230913	120442	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	-60	5	-0.67	471895490	52977	34.69	8900	9010	8870	11620	6260	8940	8907.55	5.00	-16888	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2820	22.65	1.40	12	0.17	392.00	6344.00	13700	20220914	-35.18	8670	20230907	2.42	11950	-25.69	20230523	8670	2.42	20230907	14200	-37.46	20220913	8670	2.42	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
87	20230913	110439	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8880	-60	5	-0.67	399496440	44841	29.36	8900	9010	8870	11620	6260	8940	8909.18	5.00	-16874	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2820	22.65	1.40	12	0.14	392.00	6344.00	13700	20220914	-35.18	8670	20230907	2.42	11950	-25.69	20230523	8670	2.42	20230907	14200	-37.46	20220913	8670	2.42	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
88	20230913	100434	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8940	0	3	0.00	173519190	19451	12.74	8900	9010	8870	11620	6260	8940	8920.84	5.00	-2850	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2839	22.81	1.41	12	0.06	392.00	6344.00	13700	20220914	-34.74	8670	20230907	3.11	11950	-25.19	20230523	8670	3.11	20230907	14200	-37.04	20220913	8670	3.11	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
89	20230913	090429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	-20	5	-0.22	21388850	2396	1.57	8900	9000	8900	11620	6260	8940	8926.90	5.00	-937	9313	9126	9033	8846	8753	9080	8800	159	2680	500	6610	10	1	31761048	2833	22.76	1.41	12	0.01	392.00	6344.00	13700	20220914	-34.89	8670	20230907	2.88	11950	-25.36	20230523	8670	2.88	20230907	14200	-37.18	20220913	8670	2.88	20230907	3.77	N	053030	500	158 억	1587785	N	N	150	N	N
90	20230912	160428	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8940	-190	5	-2.08	1370608070	150790	71.84	9160	9220	8940	11860	6400	9130	9089.63	5.00	632	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2839	22.81	1.41	12	0.47	392.00	6344.00	14200	20220913	-37.04	8670	20230907	3.11	11950	-25.19	20230523	8670	3.11	20230907	14200	-37.04	20220913	8670	3.11	20230907	3.77	N	053030	500	158 억	1587133	N	N	150	N	N
91	20230912	150436	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8960	-170	5	-1.86	1295223770	142371	67.83	9160	9220	8940	11860	6400	9130	9097.53	5.00	-110	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2846	22.86	1.41	12	0.45	392.00	6344.00	14200	20220913	-36.90	8670	20230907	3.34	11950	-25.02	20230523	8670	3.34	20230907	14200	-36.90	20220913	8670	3.34	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
92	20230912	140435	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8970	-160	5	-1.75	1101853030	120793	57.55	9160	9220	8970	11860	6400	9130	9121.83	5.00	-5524	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2849	22.88	1.41	12	0.38	392.00	6344.00	14200	20220913	-36.83	8670	20230907	3.46	11950	-24.94	20230523	8670	3.46	20230907	14200	-36.83	20220913	8670	3.46	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
93	20230912	130432	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9110	-20	5	-0.22	889555320	97301	46.36	9160	9220	9070	11860	6400	9130	9142.30	5.00	1349	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2893	23.24	1.44	12	0.31	392.00	6344.00	14200	20220913	-35.85	8670	20230907	5.07	11950	-23.77	20230523	8670	5.07	20230907	14200	-35.85	20220913	8670	5.07	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
94	20230912	120427	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9140	10	2	0.11	732752100	80077	38.15	9160	9220	9070	11860	6400	9130	9150.59	5.00	2404	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2903	23.32	1.44	12	0.25	392.00	6344.00	14200	20220913	-35.63	8670	20230907	5.42	11950	-23.51	20230523	8670	5.42	20230907	14200	-35.63	20220913	8670	5.42	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
95	20230912	110432	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9190	60	2	0.66	609856650	66660	31.76	9160	9220	9070	11860	6400	9130	9148.76	5.00	470	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2919	23.44	1.45	12	0.21	392.00	6344.00	14200	20220913	-35.28	8670	20230907	6.00	11950	-23.10	20230523	8670	6.00	20230907	14200	-35.28	20220913	8670	6.00	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
96	20230912	100430	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9130	0	3	0.00	355258710	38856	18.51	9160	9220	9090	11860	6400	9130	9142.96	5.00	-8133	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2900	23.29	1.44	12	0.12	392.00	6344.00	14200	20220913	-35.70	8670	20230907	5.31	11950	-23.60	20230523	8670	5.31	20230907	14200	-35.70	20220913	8670	5.31	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
97	20230912	090437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9140	10	2	0.11	75947290	8316	3.96	9160	9180	9110	11860	6400	9130	9132.67	5.00	-7152	9370	9250	9030	8910	8690	9310	8970	159	2730	500	6750	10	1	31761048	2903	23.32	1.44	12	0.03	392.00	6344.00	14200	20220913	-35.63	8670	20230907	5.42	11950	-23.51	20230523	8670	5.42	20230907	14200	-35.63	20220913	8670	5.42	20230907	3.77	N	053030	500	158 억	1587133	N	N	1279	N	N
98	20230911	160427	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9130	320	2	3.63	1894054640	209417	194.87	8810	9150	8810	11450	6170	8810	9044.34	4.82	56793	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2900	23.29	1.44	12	0.66	392.00	6344.00	14200	20220913	-35.70	8670	20230907	5.31	11950	-23.60	20230523	8670	5.31	20230907	14200	-35.70	20220913	8670	5.31	20230907	3.73	N	053030	500	158 억	1530096	N	N	1279	N	N
99	20230911	150434	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9090	280	2	3.18	1761266080	194845	181.31	8810	9150	8810	11450	6170	8810	9039.32	4.82	59838	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2887	23.19	1.43	12	0.61	392.00	6344.00	14200	20220913	-35.99	8670	20230907	4.84	11950	-23.93	20230523	8670	4.84	20230907	14200	-35.99	20220913	8670	4.84	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
100	20230911	140440	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9140	330	2	3.75	1556811210	172344	160.37	8810	9150	8810	11450	6170	8810	9033.16	4.82	60833	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2903	23.32	1.44	12	0.54	392.00	6344.00	14200	20220913	-35.63	8670	20230907	5.42	11950	-23.51	20230523	8670	5.42	20230907	14200	-35.63	20220913	8670	5.42	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
101	20230911	130423	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9080	270	2	3.06	1357152250	150445	139.99	8810	9140	8810	11450	6170	8810	9020.92	4.82	62150	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2884	23.16	1.43	12	0.47	392.00	6344.00	14200	20220913	-36.06	8670	20230907	4.73	11950	-24.02	20230523	8670	4.73	20230907	14200	-36.06	20220913	8670	4.73	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
102	20230911	120430	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9070	260	2	2.95	1268479490	140657	130.89	8810	9140	8810	11450	6170	8810	9018.25	4.82	61369	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2881	23.14	1.43	12	0.44	392.00	6344.00	14200	20220913	-36.13	8670	20230907	4.61	11950	-24.10	20230523	8670	4.61	20230907	14200	-36.13	20220913	8670	4.61	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
103	20230911	110420	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	9070	260	2	2.95	944129050	104983	97.69	8810	9100	8810	11450	6170	8810	8993.16	4.82	40015	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2881	23.14	1.43	12	0.33	392.00	6344.00	14200	20220913	-36.13	8670	20230907	4.61	11950	-24.10	20230523	8670	4.61	20230907	14200	-36.13	20220913	8670	4.61	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
104	20230911	100423	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8960	150	2	1.70	606128160	67509	62.82	8810	9070	8810	11450	6170	8810	8978.48	4.82	22536	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2846	22.86	1.41	12	0.21	392.00	6344.00	14200	20220913	-36.90	8670	20230907	3.34	11950	-25.02	20230523	8670	3.34	20230907	14200	-36.90	20220913	8670	3.34	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
105	20230911	090422	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8910	100	2	1.14	45791030	5157	4.80	8810	8940	8810	11450	6170	8810	8879.39	4.82	2999	8910	8860	8780	8730	8650	8885	8755	159	2640	500	6510	10	1	31761048	2830	22.73	1.40	12	0.02	392.00	6344.00	14200	20220913	-37.25	8670	20230907	2.77	11950	-25.44	20230523	8670	2.77	20230907	14200	-37.25	20220913	8670	2.77	20230907	3.73	N	053030	500	158 억	1530096	N	N	129	N	N
106	20230908	160429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8810	70	2	0.80	918185430	104735	63.39	8700	8830	8700	11360	6120	8740	8766.65	4.71	34675	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2798	22.47	1.39	12	0.33	392.00	6344.00	14200	20220913	-37.96	8670	20230907	1.61	11950	-26.28	20230523	8670	1.61	20230907	14200	-37.96	20220913	8670	1.61	20230907	3.68	N	053030	500	158 억	1495421	N	N	129	N	N
107	20230908	150431	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8810	70	2	0.80	862050210	98369	59.54	8700	8830	8700	11360	6120	8740	8763.43	4.71	33550	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2798	22.47	1.39	12	0.31	392.00	6344.00	14200	20220913	-37.96	8670	20230907	1.61	11950	-26.28	20230523	8670	1.61	20230907	14200	-37.96	20220913	8670	1.61	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
108	20230908	140430	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8770	30	2	0.34	693587180	79216	47.94	8700	8830	8700	11360	6120	8740	8755.65	4.71	23407	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2785	22.37	1.38	12	0.25	392.00	6344.00	14200	20220913	-38.24	8670	20230907	1.15	11950	-26.61	20230523	8670	1.15	20230907	14200	-38.24	20220913	8670	1.15	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
109	20230908	130431	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8760	20	2	0.23	601550270	68709	41.59	8700	8830	8700	11360	6120	8740	8755.04	4.71	18493	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2782	22.35	1.38	12	0.22	392.00	6344.00	14200	20220913	-38.31	8670	20230907	1.04	11950	-26.69	20230523	8670	1.04	20230907	14200	-38.31	20220913	8670	1.04	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
110	20230908	120437	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8750	10	2	0.11	464797160	53084	32.13	8700	8830	8700	11360	6120	8740	8755.88	4.71	9934	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2779	22.32	1.38	12	0.17	392.00	6344.00	14200	20220913	-38.38	8670	20230907	0.92	11950	-26.78	20230523	8670	0.92	20230907	14200	-38.38	20220913	8670	0.92	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
111	20230908	110433	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8730	-10	5	-0.11	363877650	41547	25.15	8700	8830	8700	11360	6120	8740	8758.22	4.71	7809	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2773	22.27	1.38	12	0.13	392.00	6344.00	14200	20220913	-38.52	8670	20230907	0.69	11950	-26.95	20230523	8670	0.69	20230907	14200	-38.52	20220913	8670	0.69	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
112	20230908	100429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8770	30	2	0.34	225650920	25782	15.60	8700	8830	8700	11360	6120	8740	8752.27	4.71	7384	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2785	22.37	1.38	12	0.08	392.00	6344.00	14200	20220913	-38.24	8670	20230907	1.15	11950	-26.61	20230523	8670	1.15	20230907	14200	-38.24	20220913	8670	1.15	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
113	20230908	090435	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8770	30	2	0.34	29846040	3426	2.07	8700	8780	8700	11360	6120	8740	8711.63	4.71	454	9200	8970	8820	8590	8440	8895	8515	159	2620	500	6460	10	1	31761048	2785	22.37	1.38	12	0.01	392.00	6344.00	14200	20220913	-38.24	8670	20230907	1.15	11950	-26.61	20230523	8670	1.15	20230907	14200	-38.24	20220913	8670	1.15	20230907	3.68	N	053030	500	158 억	1495421	N	N	26	N	N
114	20230907	160427	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8740	-110	5	-1.24	1451259030	164790	127.49	8930	9050	8670	11500	6200	8850	8806.74	4.78	-21420	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2776	22.30	1.38	12	0.52	392.00	6344.00	14250	20220906	-38.67	8670	20230907	0.81	11950	-26.86	20230523	8670	0.81	20230907	14200	-38.45	20220913	8670	0.81	20230907	3.65	N	053030	500	158 억	1517351	N	N	26	N	N
115	20230907	150428	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8770	-80	5	-0.90	1398022410	158706	122.78	8930	9050	8670	11500	6200	8850	8808.88	4.78	-20906	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2785	22.37	1.38	12	0.50	392.00	6344.00	14250	20220906	-38.46	8670	20230907	1.15	11950	-26.61	20230523	8670	1.15	20230907	14200	-38.24	20220913	8670	1.15	20230907	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
116	20230907	140426	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8780	-70	5	-0.79	904768160	102219	79.08	8930	9050	8780	11500	6200	8850	8851.27	4.78	-14064	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2789	22.40	1.38	12	0.32	392.00	6344.00	14250	20220906	-38.39	8750	20230904	0.34	11950	-26.53	20230523	8750	0.34	20230904	14200	-38.17	20220913	8750	0.34	20230904	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
117	20230907	130426	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8790	-60	5	-0.68	776702910	87647	67.81	8930	9050	8790	11500	6200	8850	8861.72	4.78	-10968	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2792	22.42	1.39	12	0.28	392.00	6344.00	14250	20220906	-38.32	8750	20230904	0.46	11950	-26.44	20230523	8750	0.46	20230904	14200	-38.10	20220913	8750	0.46	20230904	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
118	20230907	120433	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8800	-50	5	-0.56	689620280	77743	60.14	8930	9050	8790	11500	6200	8850	8870.51	4.78	-13041	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2795	22.45	1.39	12	0.24	392.00	6344.00	14250	20220906	-38.25	8750	20230904	0.57	11950	-26.36	20230523	8750	0.57	20230904	14200	-38.03	20220913	8750	0.57	20230904	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
119	20230907	110432	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8820	-30	5	-0.34	480137280	53955	41.74	8930	9050	8810	11500	6200	8850	8898.85	4.78	-4787	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2801	22.50	1.39	12	0.17	392.00	6344.00	14250	20220906	-38.11	8750	20230904	0.80	11950	-26.19	20230523	8750	0.80	20230904	14200	-37.89	20220913	8750	0.80	20230904	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
120	20230907	100428	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	10	2	0.11	309540010	34629	26.79	8930	9050	8840	11500	6200	8850	8938.75	4.78	4144	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2814	22.60	1.40	12	0.11	392.00	6344.00	14250	20220906	-37.82	8750	20230904	1.26	11950	-25.86	20230523	8750	1.26	20230904	14200	-37.61	20220913	8750	1.26	20230904	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
121	20230907	090432	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8890	40	2	0.45	8786900	987	0.76	8930	8930	8870	11500	6200	8850	8902.63	4.78	-594	9050	8950	8890	8790	8730	8920	8760	159	2650	500	6540	10	1	31761048	2824	22.68	1.40	12	0.00	392.00	6344.00	14250	20220906	-37.61	8750	20230904	1.60	11950	-25.61	20230523	8750	1.60	20230904	14200	-37.39	20220913	8750	1.60	20230904	3.65	N	053030	500	158 억	1517351	N	N	29	N	N
122	20230906	160426	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8850	-70	5	-0.78	1129219780	126981	79.51	8920	8990	8830	11590	6250	8920	8892.86	4.82	-14655	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2811	22.58	1.40	12	0.40	392.00	6344.00	14250	20220905	-37.89	8750	20230904	1.14	11950	-25.94	20230523	8750	1.14	20230904	14250	-37.89	20220906	8750	1.14	20230904	3.64	N	053030	500	158 억	1531986	N	N	29	N	N
123	20230906	150426	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	-60	5	-0.67	1074788860	120832	75.66	8920	8990	8830	11590	6250	8920	8894.90	4.82	-13464	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2814	22.60	1.40	12	0.38	392.00	6344.00	14250	20220905	-37.82	8750	20230904	1.26	11950	-25.86	20230523	8750	1.26	20230904	14250	-37.82	20220906	8750	1.26	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
124	20230906	140429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8840	-80	5	-0.90	942532960	105891	66.30	8920	8990	8830	11590	6250	8920	8900.97	4.82	-11708	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2808	22.55	1.39	12	0.33	392.00	6344.00	14250	20220905	-37.96	8750	20230904	1.03	11950	-26.03	20230523	8750	1.03	20230904	14250	-37.96	20220906	8750	1.03	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
125	20230906	130425	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8870	-50	5	-0.56	751790960	84333	52.80	8920	8990	8870	11590	6250	8920	8914.55	4.82	-1927	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2817	22.63	1.40	12	0.27	392.00	6344.00	14250	20220905	-37.75	8750	20230904	1.37	11950	-25.77	20230523	8750	1.37	20230904	14250	-37.75	20220906	8750	1.37	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
126	20230906	120431	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	0	3	0.00	596864840	66883	41.88	8920	8990	8880	11590	6250	8920	8924.01	4.82	12724	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2833	22.76	1.41	12	0.21	392.00	6344.00	14250	20220905	-37.40	8750	20230904	1.94	11950	-25.36	20230523	8750	1.94	20230904	14250	-37.40	20220906	8750	1.94	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
127	20230906	110430	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8960	40	2	0.45	535464730	59999	37.57	8920	8990	8880	11590	6250	8920	8924.56	4.82	15875	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2846	22.86	1.41	12	0.19	392.00	6344.00	14250	20220905	-37.12	8750	20230904	2.40	11950	-25.02	20230523	8750	2.40	20230904	14250	-37.12	20220906	8750	2.40	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
128	20230906	100418	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	0	3	0.00	424939190	47626	29.82	8920	8990	8880	11590	6250	8920	8922.42	4.82	16964	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2833	22.76	1.41	12	0.15	392.00	6344.00	14250	20220905	-37.40	8750	20230904	1.94	11950	-25.36	20230523	8750	1.94	20230904	14250	-37.40	20220906	8750	1.94	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
129	20230906	090421	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	-20	5	-0.22	4958890	556	0.35	8920	8950	8900	11590	6250	8920	8918.87	4.82	-304	9146	9032	8906	8792	8666	9090	8850	159	2670	500	6600	10	1	31761048	2827	22.70	1.40	12	0.00	392.00	6344.00	14250	20220905	-37.54	8750	20230904	1.71	11950	-25.52	20230523	8750	1.71	20230904	14250	-37.54	20220906	8750	1.71	20230904	3.64	N	053030	500	158 억	1531986	N	N	105	N	N
130	20230905	160420	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	140	2	1.59	1416817620	158738	155.39	8790	9020	8780	11410	6150	8780	8925.51	4.89	-19736	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2833	22.76	1.41	12	0.50	392.00	6344.00	14450	20220902	-38.27	8750	20230904	1.94	11950	-25.36	20230523	8750	1.94	20230904	14250	-37.40	20220905	8750	1.94	20230904	3.59	N	053030	500	158 억	1551644	N	N	105	N	N
131	20230905	150433	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8940	160	2	1.82	1376106760	154173	150.92	8790	9020	8780	11410	6150	8780	8925.73	4.89	-18088	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2839	22.81	1.41	12	0.49	392.00	6344.00	14450	20220902	-38.13	8750	20230904	2.17	11950	-25.19	20230523	8750	2.17	20230904	14250	-37.26	20220905	8750	2.17	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
132	20230905	140429	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8970	190	2	2.16	1249622200	140003	137.05	8790	9020	8780	11410	6150	8780	8925.68	4.89	-12060	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2849	22.88	1.41	12	0.44	392.00	6344.00	14450	20220902	-37.92	8750	20230904	2.51	11950	-24.94	20230523	8750	2.51	20230904	14250	-37.05	20220905	8750	2.51	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
133	20230905	130412	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8970	190	2	2.16	1132392280	126922	124.24	8790	9020	8780	11410	6150	8780	8921.95	4.89	-6045	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2849	22.88	1.41	12	0.40	392.00	6344.00	14450	20220902	-37.92	8750	20230904	2.51	11950	-24.94	20230523	8750	2.51	20230904	14250	-37.05	20220905	8750	2.51	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
134	20230905	120421	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8960	180	2	2.05	855672740	96107	94.08	8790	9020	8780	11410	6150	8780	8903.33	4.89	-805	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2846	22.86	1.41	12	0.30	392.00	6344.00	14450	20220902	-37.99	8750	20230904	2.40	11950	-25.02	20230523	8750	2.40	20230904	14250	-37.12	20220905	8750	2.40	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
135	20230905	110424	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8990	210	2	2.39	665089370	74863	73.28	8790	9020	8780	11410	6150	8780	8884.09	4.89	4218	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2855	22.93	1.42	12	0.24	392.00	6344.00	14450	20220902	-37.79	8750	20230904	2.74	11950	-24.77	20230523	8750	2.74	20230904	14250	-36.91	20220905	8750	2.74	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
136	20230905	100420	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8810	30	2	0.34	197305950	22418	21.94	8790	8830	8780	11410	6150	8780	8801.23	4.89	-1527	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2798	22.47	1.39	12	0.07	392.00	6344.00	14450	20220902	-39.03	8750	20230904	0.69	11950	-26.28	20230523	8750	0.69	20230904	14250	-38.18	20220905	8750	0.69	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
137	20230905	090415	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8810	30	2	0.34	23524670	2673	2.62	8790	8830	8780	11410	6150	8780	8800.85	4.89	609	8920	8850	8800	8730	8680	8825	8705	159	2630	500	6490	10	1	31761048	2798	22.47	1.39	12	0.01	392.00	6344.00	14450	20220902	-39.03	8750	20230904	0.69	11950	-26.28	20230523	8750	0.69	20230904	14250	-38.18	20220905	8750	0.69	20230904	3.59	N	053030	500	158 억	1551644	N	N	24	N	N
138	20230904	160417	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8780	-30	5	-0.34	894533640	101695	70.18	8850	8870	8750	11450	6170	8810	8796.29	5.00	-37222	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2789	22.40	1.38	12	0.32	392.00	6344.00	14850	20220901	-40.88	8750	20230904	0.34	11950	-26.53	20230523	8750	0.34	20230904	14250	-38.39	20220905	8750	0.34	20230904	3.56	N	053030	500	158 억	1589227	N	N	24	N	N
139	20230904	150410	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8790	-20	5	-0.23	808193850	91863	63.39	8850	8870	8750	11450	6170	8810	8797.82	5.00	-34123	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2792	22.42	1.39	12	0.29	392.00	6344.00	14850	20220901	-40.81	8750	20230904	0.46	11950	-26.44	20230523	8750	0.46	20230904	14250	-38.32	20220905	8750	0.46	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
140	20230904	140406	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8790	-20	5	-0.23	700501030	79600	54.93	8850	8870	8750	11450	6170	8810	8800.26	5.00	-28350	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2792	22.42	1.39	12	0.25	392.00	6344.00	14850	20220901	-40.81	8750	20230904	0.46	11950	-26.44	20230523	8750	0.46	20230904	14250	-38.32	20220905	8750	0.46	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
141	20230904	130416	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8790	-20	5	-0.23	600586210	68224	47.08	8850	8870	8750	11450	6170	8810	8803.15	5.00	-20655	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2792	22.42	1.39	12	0.21	392.00	6344.00	14850	20220901	-40.81	8750	20230904	0.46	11950	-26.44	20230523	8750	0.46	20230904	14250	-38.32	20220905	8750	0.46	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
142	20230904	120409	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8840	30	2	0.34	517755330	58831	40.60	8850	8870	8750	11450	6170	8810	8800.72	5.00	-19372	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2808	22.55	1.39	12	0.19	392.00	6344.00	14850	20220901	-40.47	8750	20230904	1.03	11950	-26.03	20230523	8750	1.03	20230904	14250	-37.96	20220905	8750	1.03	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
143	20230904	110403	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8780	-30	5	-0.34	444170880	50479	34.83	8850	8870	8750	11450	6170	8810	8799.12	5.00	-18824	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2789	22.40	1.38	12	0.16	392.00	6344.00	14850	20220901	-40.88	8750	20230904	0.34	11950	-26.53	20230523	8750	0.34	20230904	14250	-38.39	20220905	8750	0.34	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
144	20230904	100404	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8820	10	2	0.11	287596870	32666	22.54	8850	8870	8750	11450	6170	8810	8804.17	5.00	-11233	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2801	22.50	1.39	12	0.10	392.00	6344.00	14850	20220901	-40.61	8750	20230904	0.80	11950	-26.19	20230523	8750	0.80	20230904	14250	-38.11	20220905	8750	0.80	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
145	20230904	090412	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8810	0	3	0.00	123220520	13979	9.65	8850	8870	8780	11450	6170	8810	8814.69	5.00	-11588	9003	8906	8853	8756	8703	8880	8730	159	2640	500	6510	10	1	31761048	2798	22.47	1.39	12	0.04	392.00	6344.00	14850	20220901	-40.67	8780	20230904	0.34	11950	-26.28	20230523	8780	0.34	20230904	14250	-38.18	20220905	8780	0.34	20230904	3.56	N	053030	500	158 억	1589227	N	N	13	N	N
146	20230901	160404	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8810	-50	5	-0.56	1281594120	144705	99.71	8840	8950	8800	11510	6210	8860	8856.63	5.03	-9324	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2798	22.47	1.39	12	0.46	392.00	6344.00	15050	20220831	-41.46	8800	20230901	0.11	11950	-26.28	20230523	8800	0.11	20230901	14850	-40.67	20220901	8800	0.11	20230901	3.57	N	053030	500	158 억	1598559	N	N	13	N	N
147	20230901	150413	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	8800	-60	5	-0.68	1187706150	134056	92.37	8840	8950	8800	11510	6210	8860	8859.78	5.03	-10098	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2795	22.45	1.39	12	0.42	392.00	6344.00	15050	20220831	-41.53	8800	20230901	0.00	11950	-26.36	20230523	8800	0.00	20230901	14850	-40.74	20220901	8800	0.00	20230901	3.57	N	053030	500	158 억	1598559	N	N	25	N	N
148	20230901	140410	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8860	0	3	0.00	726675560	81824	56.38	8840	8950	8840	11510	6210	8860	8880.97	5.03	-502	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2814	22.60	1.40	12	0.26	392.00	6344.00	15050	20220831	-41.13	8820	20230828	0.45	11950	-25.86	20230523	8820	0.45	20230828	14850	-40.34	20220901	8820	0.45	20230828	3.57	N	053030	500	158 억	1598559	N	N	25	N	N
149	20230901	130403	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8870	10	2	0.11	585880670	65955	45.45	8840	8950	8840	11510	6210	8860	8883.05	5.03	6447	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2817	22.63	1.40	12	0.21	392.00	6344.00	15050	20220831	-41.06	8820	20230828	0.57	11950	-25.77	20230523	8820	0.57	20230828	14850	-40.27	20220901	8820	0.57	20230828	3.57	N	053030	500	158 억	1598559	N	N	25	N	N
150	20230901	120405	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	40	2	0.45	433384610	48745	33.59	8840	8950	8840	11510	6210	8860	8890.88	5.03	8471	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2827	22.70	1.40	12	0.15	392.00	6344.00	15050	20220831	-40.86	8820	20230828	0.91	11950	-25.52	20230523	8820	0.91	20230828	14850	-40.07	20220901	8820	0.91	20230828	3.57	N	053030	500	158 억	1598559	N	N	25	N	N
151	20230901	110406	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	60	2	0.68	351869030	39584	27.28	8840	8950	8840	11510	6210	8860	8889.20	5.03	8609	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2833	22.76	1.41	12	0.12	392.00	6344.00	15050	20220831	-40.73	8820	20230828	1.13	11950	-25.36	20230523	8820	1.13	20230828	14850	-39.93	20220901	8820	1.13	20230828	3.57	N	053030	500	158 억	1598559	N	N	25	N	N
152	20230901	100403	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8920	60	2	0.68	254236000	28630	19.73	8840	8920	8840	11510	6210	8860	8880.08	5.03	6456	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2833	22.76	1.41	12	0.09	392.00	6344.00	15050	20220831	-40.73	8820	20230828	1.13	11950	-25.36	20230523	8820	1.13	20230828	14850	-39.93	20220901	8820	1.13	20230828	3.57	N	053030	500	158 억	1598559	N	N	25	N	N
153	20230901	090359	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8900	40	2	0.45	55412950	6262	4.31	8840	8910	8840	11510	6210	8860	8849.01	5.03	1367	9226	9042	8946	8762	8666	8995	8715	159	2650	500	6550	10	1	31761048	2827	22.70	1.40	12	0.02	392.00	6344.00	15050	20220831	-40.86	8820	20230828	0.91	11950	-25.52	20230523	8820	0.91	20230828	14850	-40.07	20220901	8820	0.91	20230828	3.57	N	053030	500	158 억	1598559	N	N	25	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History